2005-01-03 00:00:00,197.107,197.125,196.863,196.935,1553700002.0
2005-01-03 00:30:00,196.896,197.004,196.896,196.926,1352900003.0
2005-01-03 01:00:00,196.924,197.047,196.789,196.925,1493100001.0
2005-01-03 01:30:00,196.881,196.932,196.73,196.808,1332700002.0
2005-01-03 02:00:00,196.768,196.961,196.754,196.934,1415600002.0
2005-01-03 02:30:00,196.903,196.903,196.423,196.494,1457400001.0
2005-01-03 03:00:00,196.51,196.608,196.199,196.273,1553799997.0
2005-01-03 03:30:00,196.276,196.372,196.142,196.173,1600799999.0
2005-01-03 04:00:00,196.142,196.219,196.034,196.196,1568000001.0
2005-01-03 04:30:00,196.181,196.213,195.642,195.642,1528999998.0
2005-01-03 05:00:00,195.673,195.921,195.526,195.679,1678199995.0
2005-01-03 05:30:00,195.676,196.513,195.657,196.29,1539000000.0
2005-01-03 06:00:00,196.329,196.441,196.032,196.221,1649000004.0
2005-01-03 06:30:00,196.243,196.467,196.224,196.385,1528300001.0
2005-01-03 07:00:00,196.423,196.619,196.387,196.387,1469699998.0
2005-01-03 07:30:00,196.388,196.548,196.149,196.246,1441400002.0
2005-01-03 08:00:00,196.253,196.38,196.239,196.312,1496800004.0
2005-01-03 08:30:00,196.302,196.51,195.944,195.956,1620799998.0
2005-01-03 09:00:00,195.982,196.437,195.963,196.418,1360100000.0
2005-01-03 09:30:00,196.396,196.464,196.038,196.385,1395000004.0
2005-01-03 10:00:00,196.448,196.616,196.383,196.404,1490500001.0
2005-01-03 10:30:00,196.398,196.508,196.244,196.379,1612399993.0
2005-01-03 11:00:00,196.388,196.509,196.24,196.335,1408799995.0
2005-01-03 11:30:00,196.335,196.571,196.255,196.443,1511299998.0
2005-01-03 12:00:00,196.449,196.449,196.149,196.173,1579099999.0
2005-01-03 12:30:00,196.206,196.429,195.893,195.987,1619799995.0
2005-01-03 13:00:00,195.968,196.05,195.811,195.858,1505799995.0
2005-01-03 13:30:00,195.862,196.019,195.826,195.98,1481299997.0
2005-01-03 14:00:00,195.995,196.179,195.824,195.847,1500999999.0
2005-01-03 14:30:00,195.818,196.128,195.69,196.086,1517599999.0
2005-01-03 15:00:00,196.077,196.227,195.92,196.014,1386599993.0
2005-01-03 15:30:00,196.035,196.053,195.676,195.858,1504900000.0
2005-01-03 16:00:00,195.843,195.916,195.656,195.747,1326299996.0
2005-01-03 16:30:00,195.719,196.142,195.717,196.042,1585500004.0
2005-01-03 17:00:00,196.032,196.039,195.636,195.711,1456399998.0
2005-01-03 17:30:00,195.707,196.012,195.667,195.75,1510400001.0
2005-01-03 18:00:00,195.755,195.978,195.652,195.905,15475299983.0
2005-01-03 18:30:00,195.918,196.064,195.8,195.959,7814799996.0
2005-01-03 19:00:00,195.93,196.05,195.847,195.888,6085900003.0
2005-01-03 19:30:00,195.871,195.898,195.525,195.639,5493400001.0
2005-01-03 20:00:00,195.643,195.74,195.493,195.608,6274999991.0
2005-01-03 20:30:00,195.616,195.68,195.495,195.543,7732000007.0
2005-01-03 21:00:00,195.535,195.598,195.322,195.414,5595200001.0
2005-01-03 21:30:00,195.371,195.635,195.349,195.509,2566200000.0
2005-01-03 22:00:00,195.503,195.637,195.426,195.529,2802200000.0
2005-01-03 22:30:00,195.526,195.592,195.463,195.536,2342300002.0
2005-01-03 23:00:00,195.548,195.626,195.479,195.543,1521400003.0
2005-01-03 23:30:00,195.569,195.77,195.513,195.714,1617200000.0
2005-01-04 00:00:00,195.721,195.868,195.678,195.815,1664800002.0
2005-01-04 00:30:00,195.803,195.962,195.743,195.886,1477599998.0
2005-01-04 01:00:00,195.881,195.977,195.82,195.881,1493300002.0
2005-01-04 01:30:00,195.86,195.892,195.477,195.657,1340500001.0
2005-01-04 02:00:00,195.654,195.885,195.469,195.849,1604800000.0
2005-01-04 02:30:00,195.832,196.001,195.703,195.724,1525199998.0
2005-01-04 03:00:00,195.702,195.782,195.578,195.625,1534199996.0
2005-01-04 03:30:00,195.629,195.828,195.623,195.748,1563499998.0
2005-01-04 04:00:00,195.747,195.807,195.672,195.745,1501600001.0
2005-01-04 04:30:00,195.716,196.098,195.653,196.007,1418899997.0
2005-01-04 05:00:00,196.034,196.071,195.833,195.898,1611400001.0
2005-01-04 05:30:00,195.93,195.94,195.666,195.775,1396500003.0
2005-01-04 06:00:00,195.772,195.851,195.578,195.661,1372400002.0
2005-01-04 06:30:00,195.642,195.731,195.426,195.678,1486099999.0
2005-01-04 07:00:00,195.684,195.816,195.551,195.695,1727799993.0
2005-01-04 07:30:00,195.707,195.777,195.634,195.764,1605000001.0
2005-01-04 08:00:00,195.771,195.897,195.7,195.787,1536800004.0
2005-01-04 08:30:00,195.763,195.825,195.428,195.44,1572799996.0
2005-01-04 09:00:00,195.456,195.48,195.095,195.246,1522000000.0
2005-01-04 09:30:00,195.262,195.436,195.246,195.292,1637100003.0
2005-01-04 10:00:00,195.257,195.461,195.146,195.461,1467099999.0
2005-01-04 10:30:00,195.423,195.72,195.308,195.719,1677400001.0
2005-01-04 11:00:00,195.696,196.08,195.49,195.962,1717100001.0
2005-01-04 11:30:00,195.956,196.428,195.652,196.405,1543000002.0
2005-01-04 12:00:00,196.417,196.871,196.233,196.269,1729400001.0
2005-01-04 12:30:00,196.247,196.408,196.019,196.03,1400399998.0
2005-01-04 13:00:00,196.043,196.071,195.852,195.971,1460000002.0
2005-01-04 13:30:00,195.983,196.161,195.856,195.955,1566500002.0
2005-01-04 14:00:00,195.943,196.374,195.92,196.298,1266800003.0
2005-01-04 14:30:00,196.283,196.297,195.976,196.063,1791900002.0
2005-01-04 15:00:00,196.083,196.199,195.965,196.182,1577399999.0
2005-01-04 15:30:00,196.217,196.362,196.091,196.21,1502199997.0
2005-01-04 16:00:00,196.189,196.419,196.159,196.336,1437600003.0
2005-01-04 16:30:00,196.309,196.371,196.148,196.281,1544299999.0
2005-01-04 17:00:00,196.327,196.342,195.93,195.973,1461200002.0
2005-01-04 17:30:00,195.973,196.667,195.925,196.509,1496600002.0
2005-01-04 18:00:00,196.481,196.578,196.13,196.335,15504600005.0
2005-01-04 18:30:00,196.347,196.469,196.211,196.364,7928699995.0
2005-01-04 19:00:00,196.335,196.595,196.19,196.336,5905199999.0
2005-01-04 19:30:00,196.345,196.419,196.213,196.339,5734900000.0
2005-01-04 20:00:00,196.331,196.406,196.228,196.278,6429500001.0
2005-01-04 20:30:00,196.286,196.465,196.238,196.367,7425699999.0
2005-01-04 21:00:00,196.335,196.659,196.233,196.583,5795199997.0
2005-01-04 21:30:00,196.614,196.986,196.454,196.457,2665699996.0
2005-01-04 22:00:00,196.427,196.776,196.396,196.764,2884999997.0
2005-01-04 22:30:00,196.738,196.933,196.71,196.832,2425300002.0
2005-01-04 23:00:00,196.807,196.921,196.767,196.889,1517300001.0
2005-01-04 23:30:00,196.922,197.067,196.738,196.825,1357999997.0
2005-01-05 00:00:00,196.813,196.873,196.657,196.712,1536100003.0
2005-01-05 00:30:00,196.69,196.702,196.472,196.536,1290599999.0
2005-01-05 01:00:00,196.521,196.581,196.405,196.465,1690000002.0
2005-01-05 01:30:00,196.504,196.609,196.369,196.474,1806800002.0
2005-01-05 02:00:00,196.47,196.636,196.43,196.592,1522500001.0
2005-01-05 02:30:00,196.576,196.69,196.527,196.681,1669900004.0
2005-01-05 03:00:00,196.658,196.682,196.414,196.526,1579000000.0
2005-01-05 03:30:00,196.534,196.88,196.489,196.857,1668400003.0
2005-01-05 04:00:00,196.87,196.981,196.495,196.593,1570900004.0
2005-01-05 04:30:00,196.604,196.748,196.55,196.705,1514200001.0
2005-01-05 05:00:00,196.714,196.794,196.652,196.725,1620100003.0
2005-01-05 05:30:00,196.757,196.783,196.594,196.687,1636800002.0
2005-01-05 06:00:00,196.682,196.733,196.581,196.628,1642899999.0
2005-01-05 06:30:00,196.613,196.675,196.488,196.619,1540700003.0
2005-01-05 07:00:00,196.614,196.735,196.556,196.645,1508700003.0
2005-01-05 07:30:00,196.621,196.836,196.577,196.71,1477199997.0
2005-01-05 08:00:00,196.695,196.77,196.574,196.659,1555300001.0
2005-01-05 08:30:00,196.652,196.67,196.436,196.516,1534600001.0
2005-01-05 09:00:00,196.519,196.598,196.408,196.596,1547600000.0
2005-01-05 09:30:00,196.581,196.937,196.471,196.689,1514800002.0
2005-01-05 10:00:00,196.701,196.766,196.459,196.49,1358799999.0
2005-01-05 10:30:00,196.473,196.582,196.195,196.238,1544900003.0
2005-01-05 11:00:00,196.233,196.597,196.186,196.593,1386800001.0
2005-01-05 11:30:00,196.603,196.752,196.348,196.392,1675400003.0
2005-01-05 12:00:00,196.423,196.751,196.413,196.607,1522100002.0
2005-01-05 12:30:00,196.618,196.717,196.385,196.397,1624600004.0
2005-01-05 13:00:00,196.489,196.751,196.151,196.233,1643900002.0
2005-01-05 13:30:00,196.219,196.342,196.076,196.248,1599399996.0
2005-01-05 14:00:00,196.218,196.319,196.068,196.108,1356500001.0
2005-01-05 14:30:00,196.09,196.329,195.948,195.954,1509000002.0
2005-01-05 15:00:00,195.956,196.063,195.758,195.83,1370199998.0
2005-01-05 15:30:00,195.823,196.15,195.617,196.117,1750699998.0
2005-01-05 16:00:00,196.093,196.197,195.907,196.135,1541900000.0
2005-01-05 16:30:00,196.139,196.232,195.891,196.204,1674100005.0
2005-01-05 17:00:00,196.239,196.326,196.112,196.182,1536500001.0
2005-01-05 17:30:00,196.15,196.293,195.912,196.028,1432399997.0
2005-01-05 18:00:00,196.047,196.222,195.861,196.202,15925499997.0
2005-01-05 18:30:00,196.217,196.442,196.067,196.112,7677100003.0
2005-01-05 19:00:00,196.09,196.327,196.054,196.104,5832700003.0
2005-01-05 19:30:00,196.087,196.15,195.793,195.824,5601000004.0
2005-01-05 20:00:00,195.811,195.944,195.633,195.846,6404299999.0
2005-01-05 20:30:00,195.843,195.903,195.688,195.808,7967300009.0
2005-01-05 21:00:00,195.808,195.935,195.725,195.885,6069299999.0
2005-01-05 21:30:00,195.862,196.161,195.788,196.086,2596699999.0
2005-01-05 22:00:00,196.11,196.185,195.993,196.035,3049499995.0
2005-01-05 22:30:00,196.028,196.06,195.881,196.004,2473499997.0
2005-01-05 23:00:00,195.989,196.06,195.853,195.942,1498600000.0
2005-01-05 23:30:00,195.981,196.07,195.939,196.03,1431900001.0
2005-01-06 00:00:00,196.042,196.209,195.938,196.103,1610100000.0
2005-01-06 00:30:00,196.118,196.237,196.09,196.16,1514799999.0
2005-01-06 01:00:00,196.152,196.21,195.978,196.075,1497100000.0
2005-01-06 01:30:00,196.045,196.102,195.838,195.886,1564500001.0
2005-01-06 02:00:00,195.88,196.334,195.88,196.294,1599699999.0
2005-01-06 02:30:00,196.293,196.327,196.036,196.072,1522199999.0
2005-01-06 03:00:00,196.054,196.195,195.934,196.195,1381900000.0
2005-01-06 03:30:00,196.205,196.23,196.017,196.115,1478500000.0
2005-01-06 04:00:00,196.118,196.33,196.091,196.278,1472699998.0
2005-01-06 04:30:00,196.286,196.361,196.195,196.274,1417599997.0
2005-01-06 05:00:00,196.272,196.435,196.259,196.313,1753299996.0
2005-01-06 05:30:00,196.322,196.395,196.218,196.325,1483400000.0
2005-01-06 06:00:00,196.336,196.393,196.201,196.343,1397000000.0
2005-01-06 06:30:00,196.339,196.361,196.26,196.273,1421700002.0
2005-01-06 07:00:00,196.281,196.371,196.225,196.29,1746300000.0
2005-01-06 07:30:00,196.284,196.361,195.848,195.871,1565999996.0
2005-01-06 08:00:00,195.905,196.245,195.905,196.206,1327000000.0
2005-01-06 08:30:00,196.199,196.41,196.156,196.375,1581500002.0
2005-01-06 09:00:00,196.388,196.695,196.253,196.573,1427900002.0
2005-01-06 09:30:00,196.575,196.653,196.399,196.536,1476699998.0
2005-01-06 10:00:00,196.524,196.602,196.352,196.519,1620100000.0
2005-01-06 10:30:00,196.502,196.636,196.37,196.612,1564500004.0
2005-01-06 11:00:00,196.62,196.64,196.44,196.508,1611200004.0
2005-01-06 11:30:00,196.432,196.546,195.954,196.247,1534300000.0
2005-01-06 12:00:00,196.28,196.531,196.171,196.43,1538000000.0
2005-01-06 12:30:00,196.457,196.73,196.283,196.313,1641400004.0
2005-01-06 13:00:00,196.331,196.507,196.219,196.329,1552000000.0
2005-01-06 13:30:00,196.333,196.504,196.126,196.377,1706600002.0
2005-01-06 14:00:00,196.361,196.495,196.259,196.315,1513099998.0
2005-01-06 14:30:00,196.318,196.464,196.212,196.423,1548700002.0
2005-01-06 15:00:00,196.414,196.499,196.313,196.453,1467500003.0
2005-01-06 15:30:00,196.478,196.482,196.097,196.233,1442100004.0
2005-01-06 16:00:00,196.229,196.496,196.196,196.308,1403999997.0
2005-01-06 16:30:00,196.304,196.735,196.243,196.64,1658499997.0
2005-01-06 17:00:00,196.669,196.942,196.631,196.743,1630300002.0
2005-01-06 17:30:00,196.752,197.214,196.733,196.984,1721700000.0
2005-01-06 18:00:00,197.009,197.135,196.622,196.713,15898100009.0
2005-01-06 18:30:00,196.718,196.839,196.503,196.758,7238999992.0
2005-01-06 19:00:00,196.764,197.01,196.632,196.843,5703400002.0
2005-01-06 19:30:00,196.805,196.868,196.573,196.606,5756200004.0
2005-01-06 20:00:00,196.631,196.743,196.478,196.542,6295100007.0
2005-01-06 20:30:00,196.536,196.688,196.483,196.61,7842800000.0
2005-01-06 21:00:00,196.61,196.766,196.603,196.72,6121600017.0
2005-01-06 21:30:00,196.737,196.963,196.62,196.863,2557400004.0
2005-01-06 22:00:00,196.855,197.055,196.826,197.03,3092499993.0
2005-01-06 22:30:00,197.014,197.065,196.832,196.935,2423900003.0
2005-01-06 23:00:00,196.954,196.984,196.836,196.877,1455000007.0
2005-01-06 23:30:00,196.903,196.918,196.768,196.855,1290299997.0
2005-01-07 00:00:00,196.905,197.008,196.776,196.912,1583499995.0
2005-01-07 00:30:00,196.895,196.961,196.762,196.874,1293900000.0
2005-01-07 01:00:00,196.864,196.886,196.735,196.786,1381999999.0
2005-01-07 01:30:00,196.816,196.866,196.687,196.771,1580300003.0
2005-01-07 02:00:00,196.741,196.836,196.607,196.775,1458899999.0
2005-01-07 02:30:00,196.763,196.853,196.743,196.849,1562299994.0
2005-01-07 03:00:00,196.838,196.879,196.597,196.687,1671600004.0
2005-01-07 03:30:00,196.641,196.658,196.388,196.658,1410600000.0
2005-01-07 04:00:00,196.646,196.783,196.581,196.737,1700900002.0
2005-01-07 04:30:00,196.72,196.749,196.615,196.718,1317999997.0
2005-01-07 05:00:00,196.725,196.761,196.511,196.543,1537100004.0
2005-01-07 05:30:00,196.536,196.687,196.432,196.635,1693100004.0
2005-01-07 06:00:00,196.611,196.706,196.516,196.536,1427900005.0
2005-01-07 06:30:00,196.577,196.632,196.473,196.575,1661200002.0
2005-01-07 07:00:00,196.572,196.617,196.414,196.485,1437500003.0
2005-01-07 07:30:00,196.477,196.477,196.293,196.375,1480399998.0
2005-01-07 08:00:00,196.407,196.428,196.209,196.342,1465300003.0
2005-01-07 08:30:00,196.35,196.43,196.233,196.387,1672700004.0
2005-01-07 09:00:00,196.385,196.49,196.199,196.232,1435800004.0
2005-01-07 09:30:00,196.242,196.439,196.139,196.394,1537100002.0
2005-01-07 10:00:00,196.47,196.625,196.333,196.398,1457700004.0
2005-01-07 10:30:00,196.409,196.57,196.304,196.323,1626500000.0
2005-01-07 11:00:00,196.329,196.457,196.18,196.411,1475400004.0
2005-01-07 11:30:00,196.424,196.424,196.248,196.357,1518899995.0
2005-01-07 12:00:00,196.374,196.593,196.354,196.467,1434000001.0
2005-01-07 12:30:00,196.452,196.619,196.383,196.522,1696499994.0
2005-01-07 13:00:00,196.505,196.588,196.397,196.513,1652800004.0
2005-01-07 13:30:00,196.495,196.573,196.268,196.511,1547899997.0
2005-01-07 14:00:00,196.48,196.549,196.326,196.355,1429700000.0
2005-01-07 14:30:00,196.311,196.483,196.311,196.43,1490799994.0
2005-01-07 15:00:00,196.424,196.655,196.335,196.655,1596099999.0
2005-01-07 15:30:00,196.71,196.851,195.753,196.045,1635900002.0
2005-01-07 16:00:00,196.031,196.127,195.81,196.032,1597499998.0
2005-01-07 16:30:00,196.034,196.049,195.735,195.88,1592000006.0
2005-01-07 17:00:00,195.865,195.971,195.45,195.488,1666199999.0
2005-01-07 17:30:00,195.489,195.972,195.489,195.773,1743400001.0
2005-01-07 18:00:00,195.828,196.15,195.675,195.972,15128300006.0
2005-01-07 18:30:00,195.98,196.237,195.896,196.182,7664999997.0
2005-01-07 19:00:00,196.168,196.278,195.885,195.898,6039199993.0
2005-01-07 19:30:00,195.907,196.191,195.853,196.0,5889900003.0
2005-01-07 20:00:00,196.003,196.015,195.687,195.825,5883300008.0
2005-01-07 20:30:00,195.819,196.0,195.738,196.0,8023399998.0
2005-01-07 21:00:00,195.978,196.212,195.96,196.055,5997500002.0
2005-01-07 21:30:00,196.187,196.322,196.095,196.271,2657599998.0
2005-01-07 22:00:00,196.263,196.263,195.933,195.955,3112399998.0
2005-01-07 22:30:00,195.958,195.958,195.727,195.861,2475300000.0
2005-01-07 23:00:00,195.852,196.006,195.819,195.94,1516300000.0
2005-01-07 23:30:00,195.963,196.023,195.878,195.953,1683299996.0
2005-01-10 00:00:00,196.013,196.033,195.833,195.968,1531199996.0
2005-01-10 00:30:00,195.941,195.988,195.842,195.965,1359600000.0
2005-01-10 01:00:00,195.983,196.045,195.954,195.991,1500800000.0
2005-01-10 01:30:00,195.992,196.034,195.783,195.798,1453400002.0
2005-01-10 02:00:00,195.796,196.139,195.796,196.08,1610700002.0
2005-01-10 02:30:00,196.051,196.142,195.942,196.064,1556399992.0
2005-01-10 03:00:00,196.033,196.153,195.993,196.025,1464699999.0
2005-01-10 03:30:00,195.984,196.014,195.783,195.783,1502600000.0
2005-01-10 04:00:00,195.84,195.895,195.784,195.871,1522000002.0
2005-01-10 04:30:00,195.88,195.925,195.809,195.877,1512700003.0
2005-01-10 05:00:00,195.929,196.147,195.872,195.882,1577899999.0
2005-01-10 05:30:00,195.893,196.055,195.854,196.037,1643500005.0
2005-01-10 06:00:00,196.012,196.09,195.922,195.978,1769400002.0
2005-01-10 06:30:00,195.992,196.033,195.88,195.948,1697899998.0
2005-01-10 07:00:00,195.946,196.047,195.906,195.987,1476100002.0
2005-01-10 07:30:00,195.939,196.001,195.801,195.855,1486800000.0
2005-01-10 08:00:00,195.877,196.115,195.82,196.08,1470700000.0
2005-01-10 08:30:00,196.075,196.135,195.887,195.985,1499299996.0
2005-01-10 09:00:00,195.997,196.144,195.936,195.97,1365900002.0
2005-01-10 09:30:00,195.953,196.179,195.796,195.866,1502500002.0
2005-01-10 10:00:00,195.865,196.302,195.754,196.11,1553899997.0
2005-01-10 10:30:00,196.098,196.135,195.859,196.066,1482999996.0
2005-01-10 11:00:00,196.082,196.18,196.006,196.065,1562500000.0
2005-01-10 11:30:00,196.046,196.046,195.808,195.848,1579700004.0
2005-01-10 12:00:00,195.873,196.056,195.842,196.002,1299599999.0
2005-01-10 12:30:00,195.991,196.048,195.884,195.995,1572699999.0
2005-01-10 13:00:00,195.999,196.017,195.694,195.705,1666100003.0
2005-01-10 13:30:00,195.668,195.96,195.448,195.889,1391900004.0
2005-01-10 14:00:00,195.853,195.909,195.664,195.862,1638200003.0
2005-01-10 14:30:00,195.837,195.856,195.635,195.826,1578100006.0
2005-01-10 15:00:00,195.831,196.162,195.766,196.144,1517200002.0
2005-01-10 15:30:00,196.142,196.142,195.696,195.727,1594600000.0
2005-01-10 16:00:00,195.739,195.747,195.573,195.675,1558699996.0
2005-01-10 16:30:00,195.675,195.719,195.377,195.475,1600000002.0
2005-01-10 17:00:00,195.487,195.704,195.346,195.665,1590500000.0
2005-01-10 17:30:00,195.671,195.854,195.506,195.829,1638199999.0
2005-01-10 18:00:00,195.829,195.829,195.51,195.609,15609500005.0
2005-01-10 18:30:00,195.592,195.766,195.455,195.573,7291200001.0
2005-01-10 19:00:00,195.55,195.569,195.334,195.417,5975300008.0
2005-01-10 19:30:00,195.396,195.442,195.074,195.197,5845499990.0
2005-01-10 20:00:00,195.217,195.356,195.067,195.122,6253899993.0
2005-01-10 20:30:00,195.138,195.302,195.098,195.161,7704999996.0
2005-01-10 21:00:00,195.153,195.369,195.09,195.349,5870799989.0
2005-01-10 21:30:00,195.358,195.418,195.257,195.323,2734000000.0
2005-01-10 22:00:00,195.299,195.605,195.299,195.549,3017400003.0
2005-01-10 22:30:00,195.527,195.555,195.408,195.443,2526400001.0
2005-01-10 23:00:00,195.441,195.639,195.373,195.625,1436100001.0
2005-01-10 23:30:00,195.662,195.662,195.538,195.63,1553799999.0
2005-01-11 00:00:00,195.633,195.761,195.568,195.64,1729300001.0
2005-01-11 00:30:00,195.618,195.646,195.482,195.61,1361200001.0
2005-01-11 01:00:00,195.617,195.752,195.459,195.646,1530500002.0
2005-01-11 01:30:00,195.631,195.676,195.528,195.537,1665700006.0
2005-01-11 02:00:00,195.537,195.681,195.483,195.577,1536000004.0
2005-01-11 02:30:00,195.597,195.705,195.48,195.58,1506700000.0
2005-01-11 03:00:00,195.582,195.667,195.515,195.633,1378900003.0
2005-01-11 03:30:00,195.591,195.643,195.46,195.522,1527900002.0
2005-01-11 04:00:00,195.492,195.574,195.34,195.5,1514999998.0
2005-01-11 04:30:00,195.488,195.759,195.475,195.721,1465299997.0
2005-01-11 05:00:00,195.711,195.739,195.519,195.596,1488400000.0
2005-01-11 05:30:00,195.617,195.651,195.485,195.545,1489800004.0
2005-01-11 06:00:00,195.548,195.666,195.448,195.522,1437199995.0
2005-01-11 06:30:00,195.505,195.613,195.409,195.505,1464900003.0
2005-01-11 07:00:00,195.527,195.631,195.449,195.609,1323699998.0
2005-01-11 07:30:00,195.602,195.603,195.432,195.539,1533099997.0
2005-01-11 08:00:00,195.513,195.55,195.371,195.491,1457600001.0
2005-01-11 08:30:00,195.491,195.549,195.356,195.401,1504199999.0
2005-01-11 09:00:00,195.416,195.441,195.196,195.213,1550800001.0
2005-01-11 09:30:00,195.164,195.399,195.151,195.296,1644099997.0
2005-01-11 10:00:00,195.289,195.294,195.093,195.281,1478800002.0
2005-01-11 10:30:00,195.297,195.442,195.238,195.401,1679200003.0
2005-01-11 11:00:00,195.42,195.63,195.332,195.492,1483200001.0
2005-01-11 11:30:00,195.498,195.524,195.213,195.457,1552499995.0
2005-01-11 12:00:00,195.5,195.577,195.199,195.216,1427199999.0
2005-01-11 12:30:00,195.216,195.398,195.147,195.283,1405499999.0
2005-01-11 13:00:00,195.257,195.385,195.113,195.159,1831299994.0
2005-01-11 13:30:00,195.187,195.217,194.961,195.145,1482100001.0
2005-01-11 14:00:00,195.114,195.24,195.064,195.158,1829000002.0
2005-01-11 14:30:00,195.131,195.177,195.01,195.123,1527199998.0
2005-01-11 15:00:00,195.146,195.245,195.021,195.22,1557900005.0
2005-01-11 15:30:00,195.224,195.224,195.011,195.068,1682200003.0
2005-01-11 16:00:00,195.056,195.061,194.823,194.909,1326300002.0
2005-01-11 16:30:00,194.88,195.127,194.858,195.025,1696199997.0
2005-01-11 17:00:00,195.024,195.043,194.872,194.931,1474999997.0
2005-01-11 17:30:00,194.937,194.95,194.756,194.901,1729100000.0
2005-01-11 18:00:00,194.909,194.997,194.859,194.975,15817200003.0
2005-01-11 18:30:00,194.977,195.001,194.188,194.258,7752200006.0
2005-01-11 19:00:00,194.219,194.342,194.012,194.205,5999300006.0
2005-01-11 19:30:00,194.201,194.218,193.653,193.88,5715399993.0
2005-01-11 20:00:00,193.891,193.968,193.593,193.769,6382900013.0
2005-01-11 20:30:00,193.771,193.94,193.726,193.793,7822700005.0
2005-01-11 21:00:00,193.794,194.039,193.774,193.866,5951199989.0
2005-01-11 21:30:00,193.93,193.989,193.766,193.788,2611900003.0
2005-01-11 22:00:00,193.793,194.129,193.779,194.03,2673099997.0
2005-01-11 22:30:00,194.029,194.078,193.929,194.059,2589499998.0
2005-01-11 23:00:00,194.092,194.182,193.925,193.946,1647400001.0
2005-01-11 23:30:00,193.963,194.099,193.911,194.004,1452199997.0
2005-01-12 00:00:00,194.008,194.224,193.919,194.059,1496200003.0
2005-01-12 00:30:00,194.094,194.211,194.065,194.171,1358799997.0
2005-01-12 01:00:00,194.17,194.323,194.121,194.276,1543699998.0
2005-01-12 01:30:00,194.277,194.301,194.159,194.244,1331500000.0
2005-01-12 02:00:00,194.224,194.247,193.902,193.902,1576899996.0
2005-01-12 02:30:00,193.956,194.079,193.927,194.038,1507200002.0
2005-01-12 03:00:00,194.031,194.211,194.028,194.07,1536500003.0
2005-01-12 03:30:00,194.096,194.246,194.079,194.23,1589200000.0
2005-01-12 04:00:00,194.216,194.301,194.187,194.195,1494700000.0
2005-01-12 04:30:00,194.202,194.25,194.121,194.142,1658000005.0
2005-01-12 05:00:00,194.204,194.204,194.006,194.12,1509000000.0
2005-01-12 05:30:00,194.123,194.17,193.953,194.153,1564499998.0
2005-01-12 06:00:00,194.12,194.258,194.085,194.217,1522900002.0
2005-01-12 06:30:00,194.213,194.219,194.11,194.171,1707499997.0
2005-01-12 07:00:00,194.164,194.23,194.079,194.208,1504099993.0
2005-01-12 07:30:00,194.187,194.213,194.103,194.19,1471300001.0
2005-01-12 08:00:00,194.18,194.21,194.03,194.054,1408199998.0
2005-01-12 08:30:00,194.076,194.182,193.99,193.992,1465400001.0
2005-01-12 09:00:00,193.981,194.101,193.758,193.777,1537299998.0
2005-01-12 09:30:00,193.79,193.939,193.668,193.705,1467400002.0
2005-01-12 10:00:00,193.703,193.763,193.316,193.324,1612600000.0
2005-01-12 10:30:00,193.349,193.495,193.183,193.318,1541700000.0
2005-01-12 11:00:00,193.326,193.638,193.25,193.545,1555500005.0
2005-01-12 11:30:00,193.538,193.839,193.538,193.669,1636700001.0
2005-01-12 12:00:00,193.684,193.71,193.506,193.567,1538799998.0
2005-01-12 12:30:00,193.562,193.781,193.539,193.662,1680300008.0
2005-01-12 13:00:00,193.663,193.704,193.171,193.224,1692899995.0
2005-01-12 13:30:00,193.227,193.563,193.193,193.466,1553399999.0
2005-01-12 14:00:00,193.429,193.67,193.262,193.378,1658499995.0
2005-01-12 14:30:00,193.356,193.525,193.341,193.482,1485800001.0
2005-01-12 15:00:00,193.479,193.67,193.367,193.515,1396900003.0
2005-01-12 15:30:00,193.428,193.601,192.631,192.738,1559600005.0
2005-01-12 16:00:00,192.713,193.51,192.713,193.395,1464699998.0
2005-01-12 16:30:00,193.383,193.469,193.133,193.171,1544800006.0
2005-01-12 17:00:00,193.155,193.647,193.074,193.627,1548199996.0
2005-01-12 17:30:00,193.665,193.886,193.66,193.796,1561600006.0
2005-01-12 18:00:00,193.807,193.913,193.724,193.764,15543899996.0
2005-01-12 18:30:00,193.802,193.825,193.42,193.66,7811299998.0
2005-01-12 19:00:00,193.65,193.868,193.57,193.745,5770999995.0
2005-01-12 19:30:00,193.745,193.8,193.589,193.644,5685599990.0
2005-01-12 20:00:00,193.622,193.649,193.448,193.56,6114700002.0
2005-01-12 20:30:00,193.575,193.747,193.518,193.648,8063900003.0
2005-01-12 21:00:00,193.61,193.669,193.536,193.611,6106499994.0
2005-01-12 21:30:00,193.604,193.705,193.529,193.53,2583200002.0
2005-01-12 22:00:00,193.477,193.611,193.477,193.529,2930099997.0
2005-01-12 22:30:00,193.537,193.6,193.483,193.513,2714900003.0
2005-01-12 23:00:00,193.574,193.728,193.476,193.656,1519200001.0
2005-01-12 23:30:00,193.679,193.716,193.566,193.623,1427100000.0
2005-01-13 00:00:00,193.659,193.664,193.309,193.437,1673400003.0
2005-01-13 00:30:00,193.407,193.556,193.373,193.544,1519500002.0
2005-01-13 01:00:00,193.551,193.782,193.536,193.683,1473499995.0
2005-01-13 01:30:00,193.726,193.775,193.595,193.72,1410900004.0
2005-01-13 02:00:00,193.687,193.75,193.526,193.727,1640500001.0
2005-01-13 02:30:00,193.704,193.76,193.553,193.714,1525600000.0
2005-01-13 03:00:00,193.716,193.798,193.576,193.622,1489199997.0
2005-01-13 03:30:00,193.638,193.719,193.541,193.701,1399900000.0
2005-01-13 04:00:00,193.708,193.751,193.554,193.652,1597899999.0
2005-01-13 04:30:00,193.664,193.795,193.62,193.679,1568600002.0
2005-01-13 05:00:00,193.732,193.808,193.696,193.696,1450200000.0
2005-01-13 05:30:00,193.696,193.816,193.655,193.79,1404399999.0
2005-01-13 06:00:00,193.817,193.824,193.683,193.708,1458699998.0
2005-01-13 06:30:00,193.722,193.722,193.523,193.586,1340099999.0
2005-01-13 07:00:00,193.568,193.631,193.4,193.487,1463999994.0
2005-01-13 07:30:00,193.484,193.552,193.393,193.492,1582199997.0
2005-01-13 08:00:00,193.494,193.552,193.334,193.488,1420800000.0
2005-01-13 08:30:00,193.478,193.57,193.396,193.569,1542900003.0
2005-01-13 09:00:00,193.569,193.639,193.431,193.587,1514400000.0
2005-01-13 09:30:00,193.626,193.633,193.39,193.453,1535700000.0
2005-01-13 10:00:00,193.456,193.522,193.313,193.448,1642300003.0
2005-01-13 10:30:00,193.415,193.517,193.242,193.477,1584100000.0
2005-01-13 11:00:00,193.47,193.49,193.221,193.24,1467900002.0
2005-01-13 11:30:00,193.229,193.574,193.081,193.561,1527000000.0
2005-01-13 12:00:00,193.546,193.605,193.406,193.52,1473100002.0
2005-01-13 12:30:00,193.502,193.799,193.445,193.57,1593700002.0
2005-01-13 13:00:00,193.59,193.678,193.257,193.426,1648800001.0
2005-01-13 13:30:00,193.412,193.468,193.225,193.329,1520499998.0
2005-01-13 14:00:00,193.355,193.602,193.291,193.593,1517299994.0
2005-01-13 14:30:00,193.582,193.605,193.111,193.157,1604799997.0
2005-01-13 15:00:00,193.146,193.151,192.85,192.912,1328399999.0
2005-01-13 15:30:00,192.85,193.102,192.781,192.988,1716100002.0
2005-01-13 16:00:00,192.975,193.12,192.496,192.527,1610100001.0
2005-01-13 16:30:00,192.511,192.886,192.511,192.855,1763900005.0
2005-01-13 17:00:00,192.906,192.91,192.662,192.694,1493899997.0
2005-01-13 17:30:00,192.689,192.886,192.503,192.503,1639099999.0
2005-01-13 18:00:00,192.511,192.746,192.431,192.73,15624000003.0
2005-01-13 18:30:00,192.751,193.119,192.656,192.998,7677800003.0
2005-01-13 19:00:00,192.963,193.135,192.842,192.967,6053300001.0
2005-01-13 19:30:00,192.976,193.186,192.918,193.08,5551499995.0
2005-01-13 20:00:00,193.076,193.159,192.902,193.118,6200700007.0
2005-01-13 20:30:00,193.116,193.269,192.964,193.24,7803899999.0
2005-01-13 21:00:00,193.233,193.233,192.867,192.867,6079999998.0
2005-01-13 21:30:00,192.87,193.026,192.633,192.651,2700800002.0
2005-01-13 22:00:00,192.662,192.875,192.654,192.827,2833700002.0
2005-01-13 22:30:00,192.841,192.944,192.688,192.765,2627900000.0
2005-01-13 23:00:00,192.761,192.804,192.686,192.686,1622499991.0
2005-01-13 23:30:00,192.747,192.784,192.631,192.708,1528600002.0
2005-01-14 00:00:00,192.71,192.825,192.614,192.649,1514299999.0
2005-01-14 00:30:00,192.629,192.703,192.493,192.628,1402300002.0
2005-01-14 01:00:00,192.642,192.751,192.551,192.595,1557999996.0
2005-01-14 01:30:00,192.588,192.745,192.537,192.709,1575200002.0
2005-01-14 02:00:00,192.726,192.799,192.579,192.698,1578600007.0
2005-01-14 02:30:00,192.709,192.855,192.702,192.791,1473799996.0
2005-01-14 03:00:00,192.768,192.901,192.744,192.847,1501500000.0
2005-01-14 03:30:00,192.83,192.86,192.631,192.725,1652000002.0
2005-01-14 04:00:00,192.726,193.008,192.647,192.921,1578399999.0
2005-01-14 04:30:00,192.885,192.919,192.566,192.629,1373300002.0
2005-01-14 05:00:00,192.652,192.694,192.531,192.568,1675900008.0
2005-01-14 05:30:00,192.585,192.613,192.395,192.588,1566499997.0
2005-01-14 06:00:00,192.557,192.642,192.494,192.597,1620700000.0
2005-01-14 06:30:00,192.6,192.735,192.544,192.715,1585399994.0
2005-01-14 07:00:00,192.645,192.645,192.312,192.461,1486300003.0
2005-01-14 07:30:00,192.438,192.835,192.417,192.737,1597600001.0
2005-01-14 08:00:00,192.767,192.967,192.631,192.764,1519899995.0
2005-01-14 08:30:00,192.798,192.961,192.665,192.784,1630500002.0
2005-01-14 09:00:00,192.791,192.995,192.735,192.911,1460200000.0
2005-01-14 09:30:00,192.899,193.153,192.825,192.863,1762499997.0
2005-01-14 10:00:00,192.85,192.871,192.35,192.356,1502299995.0
2005-01-14 10:30:00,192.364,192.414,191.895,191.904,1722200003.0
2005-01-14 11:00:00,191.882,192.164,191.817,192.019,1381800001.0
2005-01-14 11:30:00,192.018,192.042,191.666,191.927,1489900000.0
2005-01-14 12:00:00,191.933,192.179,191.879,191.909,1599200004.0
2005-01-14 12:30:00,191.907,192.252,191.852,192.079,1612899997.0
2005-01-14 13:00:00,192.072,192.141,191.846,191.894,1815500002.0
2005-01-14 13:30:00,191.875,191.901,191.751,191.875,1463900001.0
2005-01-14 14:00:00,191.883,191.964,191.725,191.928,1564300007.0
2005-01-14 14:30:00,191.913,192.048,191.769,191.833,1591600005.0
2005-01-14 15:00:00,191.833,191.876,191.433,191.627,1515599998.0
2005-01-14 15:30:00,191.66,191.743,191.518,191.696,1672400000.0
2005-01-14 16:00:00,191.672,192.019,191.563,191.985,1507799999.0
2005-01-14 16:30:00,191.954,192.028,191.696,191.777,1603299994.0
2005-01-14 17:00:00,191.761,191.77,191.277,191.375,1360500002.0
2005-01-14 17:30:00,191.363,191.653,191.26,191.57,1430800004.0
2005-01-14 18:00:00,191.568,191.633,191.199,191.471,15298000002.0
2005-01-14 18:30:00,191.496,191.692,191.441,191.668,8052299999.0
2005-01-14 19:00:00,191.647,191.762,191.092,191.115,5950700008.0
2005-01-14 19:30:00,191.091,191.091,190.518,190.56,5614899999.0
2005-01-14 20:00:00,190.56,190.61,190.195,190.45,6124999998.0
2005-01-14 20:30:00,190.465,190.614,190.34,190.409,8126500004.0
2005-01-14 21:00:00,190.411,190.432,190.114,190.165,5892600002.0
2005-01-14 21:30:00,190.137,190.664,190.059,190.543,2796500001.0
2005-01-14 22:00:00,190.537,190.687,190.5,190.661,2889199998.0
2005-01-14 22:30:00,190.664,190.756,190.524,190.664,2448100000.0
2005-01-14 23:00:00,190.661,190.853,190.651,190.734,1593100000.0
2005-01-14 23:30:00,190.808,190.961,190.709,190.82,1427400005.0
2005-01-17 00:00:00,190.676,190.763,190.488,190.756,1405400002.0
2005-01-17 00:30:00,190.752,190.849,190.59,190.83,1358199995.0
2005-01-17 01:00:00,190.804,190.888,190.633,190.717,1357199998.0
2005-01-17 01:30:00,190.73,190.841,190.702,190.742,1517900004.0
2005-01-17 02:00:00,190.747,190.972,190.739,190.962,1430499999.0
2005-01-17 02:30:00,190.954,191.095,190.888,190.97,1525099997.0
2005-01-17 03:00:00,190.954,190.992,190.772,190.893,1413600001.0
2005-01-17 03:30:00,190.893,190.993,190.855,190.959,1514099998.0
2005-01-17 04:00:00,190.951,191.123,190.91,191.065,1460500004.0
2005-01-17 04:30:00,191.068,191.134,191.01,191.065,1444300004.0
2005-01-17 05:00:00,191.057,191.147,191.035,191.124,1476500007.0
2005-01-17 05:30:00,191.143,191.18,191.04,191.078,1441100001.0
2005-01-17 06:00:00,191.064,191.163,191.048,191.143,1490000004.0
2005-01-17 06:30:00,191.123,191.257,191.093,191.205,1609400002.0
2005-01-17 07:00:00,191.203,191.287,191.167,191.246,1581999998.0
2005-01-17 07:30:00,191.246,191.284,191.128,191.281,1512299996.0
2005-01-17 08:00:00,191.278,191.313,191.186,191.305,1500200000.0
2005-01-17 08:30:00,191.284,191.337,191.156,191.18,1518599999.0
2005-01-17 09:00:00,191.171,191.33,191.153,191.18,1532000003.0
2005-01-17 09:30:00,191.161,191.171,190.762,190.96,1555500002.0
2005-01-17 10:00:00,190.944,191.027,190.546,190.689,1612400005.0
2005-01-17 10:30:00,190.691,190.716,190.458,190.569,1364899999.0
2005-01-17 11:00:00,190.546,190.668,190.378,190.605,1515799998.0
2005-01-17 11:30:00,190.592,190.689,190.39,190.412,1468400000.0
2005-01-17 12:00:00,190.424,190.515,190.321,190.453,1555000000.0
2005-01-17 12:30:00,190.43,190.579,190.417,190.517,1602300003.0
2005-01-17 13:00:00,190.495,190.532,190.217,190.301,1581900001.0
2005-01-17 13:30:00,190.312,190.342,189.922,189.946,1489699992.0
2005-01-17 14:00:00,189.948,190.093,189.906,189.985,1495800005.0
2005-01-17 14:30:00,189.968,189.997,189.679,189.769,1496800004.0
2005-01-17 15:00:00,189.766,189.928,189.706,189.836,1389699999.0
2005-01-17 15:30:00,189.879,190.085,189.828,189.933,1771600002.0
2005-01-17 16:00:00,189.944,190.064,189.799,189.893,1510799993.0
2005-01-17 16:30:00,189.877,190.012,189.759,189.8,1617600001.0
2005-01-17 17:00:00,189.786,189.84,189.531,189.652,1517500002.0
2005-01-17 17:30:00,189.627,189.814,189.603,189.71,1527300004.0
2005-01-17 18:00:00,189.715,189.852,189.548,189.714,15334900009.0
2005-01-17 18:30:00,189.72,189.956,189.68,189.898,7376299995.0
2005-01-17 19:00:00,189.898,190.003,189.774,189.901,5976299999.0
2005-01-17 19:30:00,189.89,189.943,189.785,189.859,5717800000.0
2005-01-17 20:00:00,189.866,189.974,189.781,189.873,5983100005.0
2005-01-17 20:30:00,189.911,190.055,189.871,190.0,8132699998.0
2005-01-17 21:00:00,190.007,190.122,189.904,190.115,5902300004.0
2005-01-17 21:30:00,190.107,190.141,189.94,189.956,2631700003.0
2005-01-17 22:00:00,189.976,190.007,189.839,189.921,2743700005.0
2005-01-17 22:30:00,189.881,190.011,189.869,189.932,2557500000.0
2005-01-17 23:00:00,189.934,190.019,189.707,189.741,1296199998.0
2005-01-17 23:30:00,189.811,189.863,189.729,189.828,1639300004.0
2005-01-18 00:00:00,189.833,189.967,189.807,189.921,1548000003.0
2005-01-18 00:30:00,189.921,190.033,189.872,189.885,1261199999.0
2005-01-18 01:00:00,189.92,190.026,189.788,189.789,1359099999.0
2005-01-18 01:30:00,189.806,190.014,189.752,189.856,1428700004.0
2005-01-18 02:00:00,189.852,189.951,189.769,189.905,1291899999.0
2005-01-18 02:30:00,189.907,190.358,189.907,190.328,1408499999.0
2005-01-18 03:00:00,190.327,190.445,190.276,190.41,1352199996.0
2005-01-18 03:30:00,190.393,190.434,190.245,190.431,1659500003.0
2005-01-18 04:00:00,190.445,190.456,190.139,190.162,1575600004.0
2005-01-18 04:30:00,190.172,190.329,190.123,190.25,1658000002.0
2005-01-18 05:00:00,190.258,190.342,190.109,190.305,1697000000.0
2005-01-18 05:30:00,190.283,190.352,190.205,190.27,1508699999.0
2005-01-18 06:00:00,190.268,190.47,190.239,190.4,1396700000.0
2005-01-18 06:30:00,190.444,190.454,190.3,190.339,1683800005.0
2005-01-18 07:00:00,190.346,190.668,190.337,190.525,1615400001.0
2005-01-18 07:30:00,190.591,190.755,190.542,190.695,1561400002.0
2005-01-18 08:00:00,190.708,190.759,190.496,190.576,1606400003.0
2005-01-18 08:30:00,190.578,190.617,190.436,190.517,1627000002.0
2005-01-18 09:00:00,190.493,190.852,190.457,190.71,1416600008.0
2005-01-18 09:30:00,190.682,190.682,190.221,190.314,1609400001.0
2005-01-18 10:00:00,190.353,190.477,190.212,190.317,1605799997.0
2005-01-18 10:30:00,190.287,190.525,190.177,190.404,1634300000.0
2005-01-18 11:00:00,190.421,190.965,190.371,190.901,1532500000.0
2005-01-18 11:30:00,191.003,191.756,191.003,191.637,1677599998.0
2005-01-18 12:00:00,191.604,192.083,191.466,192.083,1686300004.0
2005-01-18 12:30:00,192.125,192.389,192.098,192.22,1663099998.0
2005-01-18 13:00:00,192.213,192.325,192.063,192.1,1663900001.0
2005-01-18 13:30:00,192.089,192.397,191.962,192.22,1543200000.0
2005-01-18 14:00:00,192.21,192.347,192.007,192.07,1742100002.0
2005-01-18 14:30:00,192.08,192.276,191.78,192.147,1410800003.0
2005-01-18 15:00:00,192.138,192.23,191.687,192.045,1481700001.0
2005-01-18 15:30:00,192.047,192.048,191.722,191.889,1621600005.0
2005-01-18 16:00:00,191.863,191.964,191.41,191.53,1810400016.0
2005-01-18 16:30:00,191.52,191.61,191.44,191.52,2775000030.0
2005-01-18 17:00:00,191.51,191.55,191.38,191.38,1757500019.0
2005-01-18 17:30:00,191.4,191.57,191.29,191.31,2405000026.0
2005-01-18 18:00:00,191.3,191.43,191.23,191.27,2775000030.0
2005-01-18 18:30:00,191.28,191.4,191.23,191.38,2682500029.0
2005-01-18 19:00:00,191.39,191.66,191.38,191.53,2497500027.0
2005-01-18 19:30:00,191.54,191.692,191.48,191.66,3103200026.0
2005-01-18 20:00:00,191.668,191.692,191.365,191.42,6542300005.0
2005-01-18 20:30:00,191.438,191.609,191.348,191.393,7445399996.0
2005-01-18 21:00:00,191.389,191.477,191.274,191.329,5830500008.0
2005-01-18 21:30:00,191.293,191.442,191.248,191.422,2669699996.0
2005-01-18 22:00:00,191.415,191.654,191.37,191.554,3053900007.0
2005-01-18 22:30:00,191.546,191.62,191.462,191.481,2404899998.0
2005-01-18 23:00:00,191.464,191.577,190.844,190.897,1358500001.0
2005-01-18 23:30:00,190.914,191.393,190.58,190.813,1620100005.0
2005-01-19 00:00:00,190.798,190.827,190.518,190.592,1463099998.0
2005-01-19 00:30:00,190.601,190.7,190.1,190.575,1074699999.0
2005-01-19 01:00:00,190.543,190.77,190.496,190.559,1167000002.0
2005-01-19 01:30:00,190.556,190.83,190.457,190.457,1643099999.0
2005-01-19 02:00:00,190.41,191.14,190.41,191.12,1403600000.0
2005-01-19 02:30:00,191.14,191.17,190.651,190.875,1735299995.0
2005-01-19 03:00:00,190.842,191.129,190.791,191.125,1702099994.0
2005-01-19 03:30:00,191.119,191.151,191.0,191.127,1727299992.0
2005-01-19 04:00:00,191.12,191.16,190.962,191.091,1533399998.0
2005-01-19 04:30:00,191.079,191.152,191.009,191.109,1382900002.0
2005-01-19 05:00:00,191.128,191.163,191.075,191.125,1563800004.0
2005-01-19 05:30:00,191.149,191.206,191.014,191.18,1481000000.0
2005-01-19 06:00:00,191.166,191.187,191.017,191.174,1599000002.0
2005-01-19 06:30:00,191.171,191.271,191.154,191.229,1461799998.0
2005-01-19 07:00:00,191.216,191.263,191.089,191.13,1605299997.0
2005-01-19 07:30:00,191.109,191.209,191.029,191.133,1496000000.0
2005-01-19 08:00:00,191.109,191.24,190.991,191.208,1468199998.0
2005-01-19 08:30:00,191.201,191.232,191.023,191.046,1545700003.0
2005-01-19 09:00:00,191.044,191.156,190.942,191.003,1451400008.0
2005-01-19 09:30:00,191.01,191.503,191.01,191.427,1589199998.0
2005-01-19 10:00:00,191.432,191.658,191.3,191.576,1555000000.0
2005-01-19 10:30:00,191.549,192.1,191.478,192.1,1554300004.0
2005-01-19 11:00:00,192.13,192.374,192.103,192.374,1605899998.0
2005-01-19 11:30:00,192.392,192.508,192.168,192.446,1450500003.0
2005-01-19 12:00:00,192.453,192.774,192.441,192.727,1527899996.0
2005-01-19 12:30:00,192.722,192.761,192.57,192.687,1681900003.0
2005-01-19 13:00:00,192.7,192.791,192.558,192.669,1510300002.0
2005-01-19 13:30:00,192.658,192.735,192.35,192.373,1559900002.0
2005-01-19 14:00:00,192.354,192.415,192.054,192.082,1415599999.0
2005-01-19 14:30:00,192.054,192.2,191.96,192.128,1486600002.0
2005-01-19 15:00:00,192.136,192.367,192.115,192.222,1508999999.0
2005-01-19 15:30:00,192.205,192.402,192.158,192.158,1597799996.0
2005-01-19 16:00:00,192.154,192.162,191.69,191.985,1402800003.0
2005-01-19 16:30:00,191.979,192.231,191.883,192.037,1611600001.0
2005-01-19 17:00:00,192.021,192.13,191.988,191.991,1507099996.0
2005-01-19 17:30:00,191.975,192.349,191.929,192.349,1620500004.0
2005-01-19 18:00:00,192.36,192.4,191.974,192.014,15332100013.0
2005-01-19 18:30:00,192.022,192.206,191.902,191.934,7724999995.0
2005-01-19 19:00:00,191.893,191.995,191.762,191.815,5746699993.0
2005-01-19 19:30:00,191.795,191.83,191.638,191.707,5855700006.0
2005-01-19 20:00:00,191.743,192.064,191.509,191.91,6255000004.0
2005-01-19 20:30:00,191.903,192.022,191.869,191.911,7810000000.0
2005-01-19 21:00:00,191.916,192.187,191.811,192.125,6078900000.0
2005-01-19 21:30:00,192.094,192.268,192.033,192.18,2676800004.0
2005-01-19 22:00:00,192.177,192.276,192.169,192.273,2953100003.0
2005-01-19 22:30:00,192.272,192.385,192.19,192.372,2355899998.0
2005-01-19 23:00:00,192.377,192.39,192.201,192.251,1741999999.0
2005-01-19 23:30:00,192.299,192.362,192.157,192.258,1576900002.0
2005-01-20 00:00:00,192.247,192.31,192.143,192.224,1793800001.0
2005-01-20 00:30:00,192.239,192.313,192.14,192.291,1372700002.0
2005-01-20 01:00:00,192.273,192.373,192.222,192.295,1598000003.0
2005-01-20 01:30:00,192.295,192.578,192.244,192.476,1534399997.0
2005-01-20 02:00:00,192.462,192.493,192.273,192.472,1654800001.0
2005-01-20 02:30:00,192.48,192.577,192.403,192.567,1444800001.0
2005-01-20 03:00:00,192.548,192.548,192.356,192.43,1454300004.0
2005-01-20 03:30:00,192.41,192.522,191.923,191.95,1396100003.0
2005-01-20 04:00:00,191.926,192.086,191.904,191.969,1549099992.0
2005-01-20 04:30:00,191.971,192.303,191.932,192.23,1539999998.0
2005-01-20 05:00:00,192.246,192.249,191.992,192.074,1809200001.0
2005-01-20 05:30:00,192.071,192.077,191.934,191.992,1582900001.0
2005-01-20 06:00:00,191.986,192.212,191.977,192.187,1511300000.0
2005-01-20 06:30:00,192.221,192.304,192.068,192.156,1544900004.0
2005-01-20 07:00:00,192.124,192.148,191.987,192.103,1369600002.0
2005-01-20 07:30:00,192.108,192.136,191.985,192.02,1509200000.0
2005-01-20 08:00:00,191.998,192.083,191.951,191.98,1373199998.0
2005-01-20 08:30:00,191.968,192.15,191.935,192.127,1697000004.0
2005-01-20 09:00:00,192.123,192.319,191.984,192.089,1424999994.0
2005-01-20 09:30:00,192.072,192.126,191.905,191.994,1392700001.0
2005-01-20 10:00:00,191.973,192.213,191.947,192.147,1603699998.0
2005-01-20 10:30:00,192.143,192.634,192.137,192.288,1442999999.0
2005-01-20 11:00:00,192.263,192.363,191.854,191.998,1430000000.0
2005-01-20 11:30:00,192.007,192.044,191.615,191.749,1607899999.0
2005-01-20 12:00:00,191.739,192.406,191.72,192.284,1417600000.0
2005-01-20 12:30:00,192.317,192.384,191.902,192.121,1560900000.0
2005-01-20 13:00:00,192.1,192.258,191.973,192.249,1602899996.0
2005-01-20 13:30:00,192.255,192.368,192.203,192.29,1692599999.0
2005-01-20 14:00:00,192.252,192.387,192.088,192.34,1618900007.0
2005-01-20 14:30:00,192.315,192.352,192.078,192.167,1430900000.0
2005-01-20 15:00:00,192.144,192.302,192.066,192.078,1687300002.0
2005-01-20 15:30:00,192.053,192.264,192.007,192.025,1563900003.0
2005-01-20 16:00:00,192.031,192.254,191.964,192.172,1394700001.0
2005-01-20 16:30:00,192.139,192.472,192.077,192.472,1534600003.0
2005-01-20 17:00:00,192.482,192.976,192.402,192.809,1501299996.0
2005-01-20 17:30:00,192.829,192.936,192.658,192.906,1590199997.0
2005-01-20 18:00:00,192.92,193.376,192.859,193.35,15500699993.0
2005-01-20 18:30:00,193.36,193.44,193.253,193.288,7436100003.0
2005-01-20 19:00:00,193.296,193.472,193.208,193.442,5898799992.0
2005-01-20 19:30:00,193.451,193.552,193.267,193.35,5770499995.0
2005-01-20 20:00:00,193.338,193.719,193.283,193.652,6416300005.0
2005-01-20 20:30:00,193.622,193.967,193.408,193.442,8052500006.0
2005-01-20 21:00:00,193.461,193.51,193.258,193.317,5785499997.0
2005-01-20 21:30:00,193.329,193.705,193.307,193.664,2627399995.0
2005-01-20 22:00:00,193.64,193.757,193.409,193.469,3030000006.0
2005-01-20 22:30:00,193.459,193.564,193.391,193.488,2542599998.0
2005-01-20 23:00:00,193.478,193.516,193.299,193.46,1480700005.0
2005-01-20 23:30:00,193.477,193.553,193.332,193.544,1360300000.0
2005-01-21 00:00:00,193.545,193.594,193.414,193.463,1411900003.0
2005-01-21 00:30:00,193.467,193.595,193.409,193.591,1344000000.0
2005-01-21 01:00:00,193.592,193.694,193.549,193.684,1760799993.0
2005-01-21 01:30:00,193.667,193.691,193.289,193.347,1448900004.0
2005-01-21 02:00:00,193.312,193.527,193.252,193.465,1525200000.0
2005-01-21 02:30:00,193.474,193.544,193.393,193.484,1437300004.0
2005-01-21 03:00:00,193.464,193.517,193.374,193.417,1461499998.0
2005-01-21 03:30:00,193.409,193.442,193.225,193.245,1329500001.0
2005-01-21 04:00:00,193.242,193.309,193.141,193.223,1332700002.0
2005-01-21 04:30:00,193.212,193.311,193.099,193.282,1324300001.0
2005-01-21 05:00:00,193.225,193.309,193.201,193.268,1509199998.0
2005-01-21 05:30:00,193.281,193.44,193.262,193.38,1540300003.0
2005-01-21 06:00:00,193.384,193.445,193.265,193.307,1406799997.0
2005-01-21 06:30:00,193.303,193.369,193.272,193.348,1391700002.0
2005-01-21 07:00:00,193.341,193.516,193.256,193.472,1372900000.0
2005-01-21 07:30:00,193.448,193.527,193.395,193.485,1404100001.0
2005-01-21 08:00:00,193.484,193.675,193.431,193.601,1444100001.0
2005-01-21 08:30:00,193.586,193.599,193.299,193.32,1645500002.0
2005-01-21 09:00:00,193.288,193.605,193.161,193.605,1575999998.0
2005-01-21 09:30:00,193.619,194.163,193.609,193.962,1375499999.0
2005-01-21 10:00:00,193.945,194.155,193.891,194.04,1602500004.0
2005-01-21 10:30:00,194.023,194.224,193.873,194.176,1473400001.0
2005-01-21 11:00:00,194.205,194.209,193.972,193.996,1391500003.0
2005-01-21 11:30:00,193.854,193.854,192.842,192.92,1544300003.0
2005-01-21 12:00:00,192.972,193.234,192.893,193.14,1641000002.0
2005-01-21 12:30:00,193.155,193.155,192.902,192.914,1670500004.0
2005-01-21 13:00:00,192.893,193.362,192.877,193.18,1593800003.0
2005-01-21 13:30:00,193.22,193.424,193.085,193.374,1850600000.0
2005-01-21 14:00:00,193.356,193.743,193.296,193.547,1446700002.0
2005-01-21 14:30:00,193.53,193.678,193.488,193.562,1642300003.0
2005-01-21 15:00:00,193.544,193.588,193.395,193.491,1443700002.0
2005-01-21 15:30:00,193.477,193.717,193.415,193.703,1726599998.0
2005-01-21 16:00:00,193.682,193.682,193.389,193.389,1503200001.0
2005-01-21 16:30:00,193.386,193.436,192.858,192.981,1614600005.0
2005-01-21 17:00:00,192.974,193.117,192.753,192.85,1528000001.0
2005-01-21 17:30:00,192.872,193.044,192.739,192.924,1394200000.0
2005-01-21 18:00:00,192.951,193.024,192.621,192.783,15316000002.0
2005-01-21 18:30:00,192.792,192.907,192.409,192.645,7569500000.0
2005-01-21 19:00:00,192.632,192.948,192.546,192.864,6175700002.0
2005-01-21 19:30:00,192.866,193.018,192.716,192.995,5837099998.0
2005-01-21 20:00:00,193.006,193.205,192.977,193.027,6302899997.0
2005-01-21 20:30:00,193.015,193.125,192.974,193.041,8032000005.0
2005-01-21 21:00:00,193.039,193.169,192.97,193.119,5929499996.0
2005-01-21 21:30:00,193.109,193.147,192.915,192.917,2695400000.0
2005-01-21 22:00:00,192.908,193.043,192.859,192.979,2961300002.0
2005-01-21 22:30:00,192.945,193.034,192.826,192.982,2557200000.0
2005-01-21 23:00:00,192.965,192.992,192.831,192.835,1473200006.0
2005-01-21 23:30:00,192.843,192.843,192.592,192.748,1539599997.0
2005-01-24 00:00:00,192.99,193.078,192.958,192.998,1575700002.0
2005-01-24 00:30:00,193.014,193.157,192.97,193.108,1213200000.0
2005-01-24 01:00:00,193.145,193.145,192.95,193.02,1365600000.0
2005-01-24 01:30:00,193.005,193.172,192.939,193.004,1571699997.0
2005-01-24 02:00:00,192.981,193.142,192.965,193.086,1602100000.0
2005-01-24 02:30:00,193.081,193.11,192.855,192.892,1574000004.0
2005-01-24 03:00:00,192.865,192.893,192.634,192.689,1638699999.0
2005-01-24 03:30:00,192.679,192.782,192.591,192.754,1547100000.0
2005-01-24 04:00:00,192.722,192.865,192.675,192.697,1546199997.0
2005-01-24 04:30:00,192.682,192.94,192.682,192.872,1439900000.0
2005-01-24 05:00:00,192.873,192.974,192.808,192.932,1646200001.0
2005-01-24 05:30:00,192.92,193.073,192.902,193.04,1522899995.0
2005-01-24 06:00:00,193.023,193.124,192.996,193.081,1693200001.0
2005-01-24 06:30:00,193.079,193.108,192.933,192.974,1403499997.0
2005-01-24 07:00:00,192.957,193.03,192.88,192.907,1556500004.0
2005-01-24 07:30:00,192.903,192.997,192.846,192.973,1490499999.0
2005-01-24 08:00:00,192.999,193.196,192.933,193.176,1500599999.0
2005-01-24 08:30:00,193.146,193.216,192.991,193.008,1517199995.0
2005-01-24 09:00:00,193.003,193.08,192.857,192.931,1368599991.0
2005-01-24 09:30:00,192.943,193.39,192.919,193.372,1507400000.0
2005-01-24 10:00:00,193.368,193.536,193.342,193.532,1528299994.0
2005-01-24 10:30:00,193.528,193.799,193.4,193.764,1786800004.0
2005-01-24 11:00:00,193.747,193.777,193.557,193.649,1678199999.0
2005-01-24 11:30:00,193.652,193.759,193.492,193.494,1562100006.0
2005-01-24 12:00:00,193.507,193.507,193.112,193.183,1567000003.0
2005-01-24 12:30:00,193.182,193.487,193.179,193.478,1731399996.0
2005-01-24 13:00:00,193.463,193.538,193.206,193.251,1676699996.0
2005-01-24 13:30:00,193.244,193.298,193.162,193.284,1405900005.0
2005-01-24 14:00:00,193.253,193.373,193.152,193.25,1377500000.0
2005-01-24 14:30:00,193.192,193.265,193.161,193.161,1537699996.0
2005-01-24 15:00:00,193.134,193.178,193.009,193.144,1506000002.0
2005-01-24 15:30:00,193.172,193.313,193.072,193.149,1472100003.0
2005-01-24 16:00:00,193.133,193.296,193.045,193.071,1464199995.0
2005-01-24 16:30:00,193.031,193.064,192.727,192.857,1728600003.0
2005-01-24 17:00:00,192.841,192.888,192.668,192.816,1733000006.0
2005-01-24 17:30:00,192.792,192.837,192.599,192.675,1713500001.0
2005-01-24 18:00:00,192.688,192.83,192.646,192.812,15746700011.0
2005-01-24 18:30:00,192.805,192.98,192.707,192.763,7632100006.0
2005-01-24 19:00:00,192.752,192.899,192.661,192.818,6090399995.0
2005-01-24 19:30:00,192.815,192.928,192.694,192.817,5690699997.0
2005-01-24 20:00:00,192.825,192.921,192.77,192.892,6216600004.0
2005-01-24 20:30:00,192.885,193.021,192.784,192.93,7887200000.0
2005-01-24 21:00:00,192.936,192.964,192.802,192.828,5929900000.0
2005-01-24 21:30:00,192.844,193.131,192.804,193.045,2617900005.0
2005-01-24 22:00:00,193.026,193.067,192.88,192.9,2806200011.0
2005-01-24 22:30:00,192.901,192.991,192.82,192.946,2363100004.0
2005-01-24 23:00:00,192.933,192.982,192.853,192.892,1435299998.0
2005-01-24 23:30:00,192.918,193.082,192.795,192.98,1449300003.0
2005-01-25 00:00:00,193.014,193.041,192.73,192.812,1610000002.0
2005-01-25 00:30:00,192.908,192.908,192.687,192.79,1381600002.0
2005-01-25 01:00:00,192.75,192.842,192.455,192.616,1425900001.0
2005-01-25 01:30:00,192.609,192.782,192.447,192.765,1491300004.0
2005-01-25 02:00:00,192.757,192.813,192.662,192.709,1574300005.0
2005-01-25 02:30:00,192.743,192.888,192.703,192.856,1379800000.0
2005-01-25 03:00:00,192.848,192.987,192.751,192.9,1522200000.0
2005-01-25 03:30:00,192.934,193.021,192.791,192.968,1416800002.0
2005-01-25 04:00:00,192.948,193.148,192.91,193.02,1483400008.0
2005-01-25 04:30:00,193.041,193.14,192.979,193.096,1313199997.0
2005-01-25 05:00:00,193.114,193.114,192.905,192.992,1542700000.0
2005-01-25 05:30:00,192.986,193.062,192.923,192.94,1579800005.0
2005-01-25 06:00:00,192.949,193.07,192.931,193.026,1678899994.0
2005-01-25 06:30:00,193.039,193.156,192.957,193.071,1681000000.0
2005-01-25 07:00:00,193.073,193.15,192.959,193.102,1599500001.0
2005-01-25 07:30:00,193.133,193.191,193.02,193.111,1461799999.0
2005-01-25 08:00:00,193.128,193.319,193.007,193.243,1564100006.0
2005-01-25 08:30:00,193.265,193.516,193.221,193.334,1548799999.0
2005-01-25 09:00:00,193.345,193.43,193.161,193.413,1500299998.0
2005-01-25 09:30:00,193.442,193.795,193.325,193.689,1534300004.0
2005-01-25 10:00:00,193.674,193.794,193.625,193.763,1516600000.0
2005-01-25 10:30:00,193.801,193.968,193.773,193.908,1760000004.0
2005-01-25 11:00:00,193.898,194.012,193.805,193.875,1390499997.0
2005-01-25 11:30:00,193.889,193.97,193.576,193.601,1577999994.0
2005-01-25 12:00:00,193.609,194.004,193.581,194.001,1498400003.0
2005-01-25 12:30:00,194.003,194.314,193.917,194.178,1565799999.0
2005-01-25 13:00:00,194.184,194.448,194.087,194.286,1731099999.0
2005-01-25 13:30:00,194.266,194.442,194.247,194.367,1763000000.0
2005-01-25 14:00:00,194.371,194.455,194.322,194.355,1432800002.0
2005-01-25 14:30:00,194.345,194.345,194.098,194.127,1648800002.0
2005-01-25 15:00:00,194.122,194.148,193.748,193.903,1491200000.0
2005-01-25 15:30:00,193.9,193.996,193.671,193.975,1618800010.0
2005-01-25 16:00:00,193.986,194.329,193.959,194.218,1553800007.0
2005-01-25 16:30:00,194.215,194.36,194.053,194.36,1702100000.0
2005-01-25 17:00:00,194.288,194.469,194.09,194.167,1487000000.0
2005-01-25 17:30:00,194.155,194.337,194.024,194.058,1523600000.0
2005-01-25 18:00:00,194.026,194.071,193.848,194.045,15227699997.0
2005-01-25 18:30:00,194.028,194.272,194.0,194.176,7565499992.0
2005-01-25 19:00:00,194.171,194.255,193.925,194.229,5915699999.0
2005-01-25 19:30:00,194.257,194.454,194.211,194.264,5692700002.0
2005-01-25 20:00:00,194.255,194.289,194.116,194.158,6429099991.0
2005-01-25 20:30:00,194.153,194.387,194.122,194.273,7900699997.0
2005-01-25 21:00:00,194.281,194.303,194.146,194.208,6071999997.0
2005-01-25 21:30:00,194.206,194.304,194.097,194.132,2628900000.0
2005-01-25 22:00:00,194.127,194.303,194.04,194.103,3007600004.0
2005-01-25 22:30:00,194.092,194.158,194.008,194.026,2474199993.0
2005-01-25 23:00:00,193.982,194.017,193.892,193.943,1629200000.0
2005-01-25 23:30:00,193.957,193.963,193.782,193.96,1387699997.0
2005-01-26 00:00:00,193.986,194.097,193.911,194.028,1547000002.0
2005-01-26 00:30:00,194.024,194.102,193.775,193.78,1442800002.0
2005-01-26 01:00:00,193.792,193.881,193.73,193.864,1548499999.0
2005-01-26 01:30:00,193.896,193.938,193.739,193.902,1486900003.0
2005-01-26 02:00:00,193.909,193.948,193.766,193.822,1580300000.0
2005-01-26 02:30:00,193.807,193.851,193.683,193.752,1383899997.0
2005-01-26 03:00:00,193.743,193.894,193.682,193.894,1396200004.0
2005-01-26 03:30:00,193.872,193.978,193.812,193.817,1388099995.0
2005-01-26 04:00:00,193.802,193.855,193.677,193.691,1448100007.0
2005-01-26 04:30:00,193.737,193.855,193.694,193.745,1386100002.0
2005-01-26 05:00:00,193.756,193.807,193.053,193.389,1591600006.0
2005-01-26 05:30:00,193.427,193.528,193.29,193.498,1680600004.0
2005-01-26 06:00:00,193.494,193.608,193.416,193.481,1447500003.0
2005-01-26 06:30:00,193.469,193.527,193.192,193.276,1560500001.0
2005-01-26 07:00:00,193.266,193.404,193.235,193.286,1542099998.0
2005-01-26 07:30:00,193.339,193.396,193.271,193.342,1592600005.0
2005-01-26 08:00:00,193.339,193.476,193.293,193.386,1569899995.0
2005-01-26 08:30:00,193.39,193.531,193.358,193.497,1723500001.0
2005-01-26 09:00:00,193.489,193.591,193.164,193.295,1518100005.0
2005-01-26 09:30:00,193.312,193.53,193.252,193.453,1495300005.0
2005-01-26 10:00:00,193.463,193.602,193.381,193.596,1569100001.0
2005-01-26 10:30:00,193.604,193.62,193.411,193.424,1584600002.0
2005-01-26 11:00:00,193.434,193.543,193.317,193.434,1455800000.0
2005-01-26 11:30:00,193.56,194.11,193.56,193.902,1524200004.0
2005-01-26 12:00:00,193.91,193.94,193.793,193.819,1436700005.0
2005-01-26 12:30:00,193.821,194.247,193.765,194.126,1681000000.0
2005-01-26 13:00:00,194.112,194.154,193.949,194.068,1473599999.0
2005-01-26 13:30:00,194.051,194.299,193.969,194.236,1431800004.0
2005-01-26 14:00:00,194.24,194.417,194.176,194.258,1454499997.0
2005-01-26 14:30:00,194.227,194.323,194.115,194.155,1432699998.0
2005-01-26 15:00:00,194.176,194.193,194.055,194.106,1507900002.0
2005-01-26 15:30:00,194.115,194.164,193.91,193.97,1740100002.0
2005-01-26 16:00:00,193.955,194.045,193.743,193.902,1794900002.0
2005-01-26 16:30:00,193.929,193.942,193.722,193.838,1681399998.0
2005-01-26 17:00:00,193.854,194.134,193.85,194.134,1566799998.0
2005-01-26 17:30:00,194.092,194.13,193.553,193.553,1555600004.0
2005-01-26 18:00:00,193.553,193.823,193.481,193.82,15190400034.0
2005-01-26 18:30:00,193.832,193.872,193.596,193.635,7626900014.0
2005-01-26 19:00:00,193.623,193.957,193.59,193.957,6262400003.0
2005-01-26 19:30:00,193.965,194.014,193.729,193.88,5431799998.0
2005-01-26 20:00:00,193.897,193.948,193.579,193.59,6125099995.0
2005-01-26 20:30:00,193.633,193.854,193.585,193.729,7984100007.0
2005-01-26 21:00:00,193.73,193.915,193.659,193.81,5906500010.0
2005-01-26 21:30:00,193.82,193.881,193.731,193.773,2587999993.0
2005-01-26 22:00:00,193.736,193.977,193.736,193.878,2859600005.0
2005-01-26 22:30:00,193.884,194.032,193.801,193.92,2534199997.0
2005-01-26 23:00:00,193.906,194.048,193.821,193.946,1493999997.0
2005-01-26 23:30:00,193.934,194.079,193.862,193.966,1360899999.0
2005-01-27 00:00:00,193.973,194.187,193.948,194.136,1639100007.0
2005-01-27 00:30:00,194.144,194.168,194.0,194.115,1449800000.0
2005-01-27 01:00:00,194.094,194.129,193.903,193.947,1741900002.0
2005-01-27 01:30:00,193.932,194.117,193.908,193.935,1316400003.0
2005-01-27 02:00:00,193.891,194.028,193.868,193.923,1497800001.0
2005-01-27 02:30:00,193.919,194.138,193.871,194.094,1485800001.0
2005-01-27 03:00:00,194.107,194.3,194.034,194.252,1406400002.0
2005-01-27 03:30:00,194.252,194.45,194.224,194.394,1545300001.0
2005-01-27 04:00:00,194.381,194.421,194.244,194.363,1560900001.0
2005-01-27 04:30:00,194.385,194.458,194.104,194.22,1568399998.0
2005-01-27 05:00:00,194.227,194.274,194.095,194.2,1404300002.0
2005-01-27 05:30:00,194.22,194.289,194.132,194.202,1511100003.0
2005-01-27 06:00:00,194.211,194.226,194.082,194.125,1493399992.0
2005-01-27 06:30:00,194.129,194.251,194.076,194.192,1554699999.0
2005-01-27 07:00:00,194.183,194.331,194.172,194.33,1397999999.0
2005-01-27 07:30:00,194.349,194.439,194.255,194.34,1606900002.0
2005-01-27 08:00:00,194.334,194.505,194.279,194.416,1328100001.0
2005-01-27 08:30:00,194.404,194.507,194.33,194.496,1509599997.0
2005-01-27 09:00:00,194.565,194.647,194.438,194.552,1642899997.0
2005-01-27 09:30:00,194.537,194.793,194.53,194.655,1446600000.0
2005-01-27 10:00:00,194.647,194.682,194.043,194.195,1582400000.0
2005-01-27 10:30:00,194.197,194.257,194.024,194.125,1719799999.0
2005-01-27 11:00:00,194.16,194.445,194.092,194.403,1473999998.0
2005-01-27 11:30:00,194.418,194.592,194.343,194.585,1664699998.0
2005-01-27 12:00:00,194.607,194.835,194.531,194.646,1565199999.0
2005-01-27 12:30:00,194.702,194.782,194.473,194.568,1717599994.0
2005-01-27 13:00:00,194.546,194.667,194.369,194.417,1640099998.0
2005-01-27 13:30:00,194.39,194.459,194.201,194.362,1677600002.0
2005-01-27 14:00:00,194.344,194.699,194.341,194.551,1668500004.0
2005-01-27 14:30:00,194.507,194.581,194.402,194.438,1643599999.0
2005-01-27 15:00:00,194.415,194.762,194.392,194.514,1566699999.0
2005-01-27 15:30:00,194.529,194.588,194.236,194.52,1550799999.0
2005-01-27 16:00:00,194.514,194.614,194.316,194.362,1502900000.0
2005-01-27 16:30:00,194.347,194.479,194.322,194.469,1576599998.0
2005-01-27 17:00:00,194.446,194.879,194.445,194.801,1451800001.0
2005-01-27 17:30:00,194.765,194.874,194.65,194.674,1532000000.0
2005-01-27 18:00:00,194.683,194.795,194.368,194.66,15081300006.0
2005-01-27 18:30:00,194.682,194.737,194.529,194.72,7547700004.0
2005-01-27 19:00:00,194.721,194.823,194.469,194.534,6205700003.0
2005-01-27 19:30:00,194.541,194.68,194.437,194.628,5536599990.0
2005-01-27 20:00:00,194.642,194.675,194.49,194.545,6171600013.0
2005-01-27 20:30:00,194.557,194.645,194.35,194.423,8173999983.0
2005-01-27 21:00:00,194.415,194.625,194.38,194.54,6042200008.0
2005-01-27 21:30:00,194.532,194.674,194.453,194.651,2468199995.0
2005-01-27 22:00:00,194.656,194.703,194.52,194.647,2808300000.0
2005-01-27 22:30:00,194.636,194.726,194.564,194.584,2604699999.0
2005-01-27 23:00:00,194.601,194.754,194.578,194.587,1550000005.0
2005-01-27 23:30:00,194.617,194.642,194.032,194.036,1483000000.0
2005-01-28 00:00:00,194.003,194.109,193.558,193.94,1741200005.0
2005-01-28 00:30:00,193.905,194.287,193.797,194.275,1449300002.0
2005-01-28 01:00:00,194.246,194.53,194.12,194.282,1755000005.0
2005-01-28 01:30:00,194.31,194.515,194.236,194.436,1437700002.0
2005-01-28 02:00:00,194.406,194.566,194.325,194.364,1528900001.0
2005-01-28 02:30:00,194.406,194.658,194.405,194.593,1514600005.0
2005-01-28 03:00:00,194.627,194.639,194.453,194.577,1492399996.0
2005-01-28 03:30:00,194.547,195.009,194.426,194.826,1488600001.0
2005-01-28 04:00:00,194.874,194.981,194.618,194.703,1431699997.0
2005-01-28 04:30:00,194.67,194.815,194.65,194.726,1452600004.0
2005-01-28 05:00:00,194.746,194.784,194.683,194.719,1535900000.0
2005-01-28 05:30:00,194.735,194.851,194.639,194.832,1624900003.0
2005-01-28 06:00:00,194.798,194.846,194.676,194.724,1620600003.0
2005-01-28 06:30:00,194.716,194.798,194.605,194.66,1530899994.0
2005-01-28 07:00:00,194.657,194.723,194.525,194.549,1681499999.0
2005-01-28 07:30:00,194.539,194.662,194.493,194.648,1590599995.0
2005-01-28 08:00:00,194.641,194.704,194.6,194.685,1500700000.0
2005-01-28 08:30:00,194.694,194.721,194.469,194.683,1696199996.0
2005-01-28 09:00:00,194.676,194.682,194.33,194.399,1600000002.0
2005-01-28 09:30:00,194.4,194.809,194.387,194.753,1408000001.0
2005-01-28 10:00:00,194.746,194.783,194.514,194.585,1292599997.0
2005-01-28 10:30:00,194.567,194.91,194.504,194.87,1537900003.0
2005-01-28 11:00:00,194.868,194.923,194.718,194.755,1458000001.0
2005-01-28 11:30:00,194.761,194.795,194.546,194.717,1585500004.0
2005-01-28 12:00:00,194.732,194.919,194.682,194.823,1556699998.0
2005-01-28 12:30:00,194.855,195.021,194.824,194.914,1605700004.0
2005-01-28 13:00:00,194.887,194.9,194.372,194.382,1565799998.0
2005-01-28 13:30:00,194.371,194.457,194.246,194.424,1392400003.0
2005-01-28 14:00:00,194.417,194.427,194.308,194.4,1612499993.0
2005-01-28 14:30:00,194.392,194.493,194.269,194.439,1466999997.0
2005-01-28 15:00:00,194.456,194.629,194.391,194.525,1463699998.0
2005-01-28 15:30:00,194.517,195.048,194.475,194.558,1475600005.0
2005-01-28 16:00:00,194.575,194.764,194.556,194.578,1546799999.0
2005-01-28 16:30:00,194.562,194.695,194.51,194.673,1720800005.0
2005-01-28 17:00:00,194.713,194.977,194.613,194.769,1726099998.0
2005-01-28 17:30:00,194.763,194.987,194.704,194.969,1578100000.0
2005-01-28 18:00:00,194.966,195.127,194.794,194.924,15513700012.0
2005-01-28 18:30:00,194.928,195.312,194.729,195.279,7459400012.0
2005-01-28 19:00:00,195.247,195.29,194.961,195.18,5865999995.0
2005-01-28 19:30:00,195.165,195.194,195.027,195.064,5316499998.0
2005-01-28 20:00:00,195.047,195.06,194.883,194.925,6095100000.0
2005-01-28 20:30:00,194.939,195.12,194.879,194.974,8227399999.0
2005-01-28 21:00:00,194.966,195.023,194.848,194.998,5468799997.0
2005-01-28 21:30:00,194.99,195.208,194.935,195.105,2707100009.0
2005-01-28 22:00:00,195.087,195.21,195.028,195.028,2901799996.0
2005-01-28 22:30:00,195.075,195.212,194.993,195.152,2437100003.0
2005-01-28 23:00:00,195.146,195.161,195.021,195.102,1580299999.0
2005-01-28 23:30:00,195.092,195.14,194.946,194.967,1572800003.0
2005-01-31 00:00:00,195.416,195.456,195.313,195.333,1499399999.0
2005-01-31 00:30:00,195.276,195.503,195.245,195.415,1286899998.0
2005-01-31 01:00:00,195.421,195.471,195.326,195.333,1453199995.0
2005-01-31 01:30:00,195.321,195.429,195.274,195.365,1512900000.0
2005-01-31 02:00:00,195.358,195.383,195.147,195.271,1498300000.0
2005-01-31 02:30:00,195.256,195.388,195.159,195.346,1567700002.0
2005-01-31 03:00:00,195.349,195.391,195.238,195.32,1548400001.0
2005-01-31 03:30:00,195.303,195.445,195.212,195.255,1626099998.0
2005-01-31 04:00:00,195.249,195.332,195.132,195.163,1492800000.0
2005-01-31 04:30:00,195.152,195.285,195.052,195.151,1443200001.0
2005-01-31 05:00:00,195.21,195.244,195.133,195.166,1664500002.0
2005-01-31 05:30:00,195.143,195.264,195.055,195.252,1562700003.0
2005-01-31 06:00:00,195.226,195.262,195.002,195.002,1518399999.0
2005-01-31 06:30:00,195.062,195.071,194.914,195.015,1565400003.0
2005-01-31 07:00:00,195.01,195.066,194.941,195.021,1593500002.0
2005-01-31 07:30:00,195.009,195.238,194.982,195.186,1535100001.0
2005-01-31 08:00:00,195.2,195.272,195.085,195.147,1525700000.0
2005-01-31 08:30:00,195.125,195.217,195.043,195.104,1650299998.0
2005-01-31 09:00:00,195.101,195.254,194.911,195.119,1565499999.0
2005-01-31 09:30:00,195.124,195.33,195.104,195.172,1480000003.0
2005-01-31 10:00:00,195.175,195.232,194.987,195.12,1491099999.0
2005-01-31 10:30:00,195.113,195.444,195.057,195.317,1592000002.0
2005-01-31 11:00:00,195.328,195.396,195.136,195.223,1567099998.0
2005-01-31 11:30:00,195.181,195.199,194.948,194.988,1757599996.0
2005-01-31 12:00:00,194.987,195.117,194.899,194.988,1535200005.0
2005-01-31 12:30:00,194.976,195.062,194.829,194.855,1613500004.0
2005-01-31 13:00:00,194.852,194.931,194.687,194.922,1557199998.0
2005-01-31 13:30:00,194.827,195.217,194.786,194.828,1388599996.0
2005-01-31 14:00:00,194.839,195.04,194.778,195.025,1504900001.0
2005-01-31 14:30:00,194.994,195.226,194.891,195.175,1368099998.0
2005-01-31 15:00:00,195.183,195.271,195.086,195.11,1419400002.0
2005-01-31 15:30:00,195.085,195.217,194.932,195.079,1639400002.0
2005-01-31 16:00:00,195.054,195.108,194.902,195.063,1486900002.0
2005-01-31 16:30:00,195.057,195.293,194.973,195.223,1785100000.0
2005-01-31 17:00:00,195.244,195.311,195.074,195.24,1372400001.0
2005-01-31 17:30:00,195.215,195.431,195.006,195.006,1483500002.0
2005-01-31 18:00:00,195.053,195.2,194.984,195.09,15886300015.0
2005-01-31 18:30:00,195.093,195.278,194.957,195.205,7674100000.0
2005-01-31 19:00:00,195.192,195.192,194.677,194.811,6399600002.0
2005-01-31 19:30:00,194.784,195.114,194.754,194.924,5457600005.0
2005-01-31 20:00:00,194.922,195.113,194.871,195.022,6166600006.0
2005-01-31 20:30:00,195.009,195.009,194.825,194.966,8185599998.0
2005-01-31 21:00:00,194.943,195.058,194.787,195.006,5851900000.0
2005-01-31 21:30:00,195.027,195.144,194.939,195.095,2562300001.0
2005-01-31 22:00:00,195.071,195.116,194.891,195.009,2946799998.0
2005-01-31 22:30:00,195.012,195.113,194.909,195.09,2879900003.0
2005-01-31 23:00:00,195.112,195.282,195.069,195.189,1450999996.0
2005-01-31 23:30:00,195.229,195.267,195.096,195.207,1363100000.0
2005-02-01 00:00:00,195.171,195.283,195.142,195.203,1671799999.0
2005-02-01 00:30:00,195.211,195.287,195.068,195.144,1475699999.0
2005-02-01 01:00:00,195.202,195.207,195.015,195.195,1526900000.0
2005-02-01 01:30:00,195.191,195.302,195.147,195.205,1258500002.0
2005-02-01 02:00:00,195.187,195.259,195.014,195.133,1529900003.0
2005-02-01 02:30:00,195.186,195.312,195.142,195.304,1468500002.0
2005-02-01 03:00:00,195.334,195.351,195.176,195.215,1425899998.0
2005-02-01 03:30:00,195.229,195.393,195.101,195.34,1405500004.0
2005-02-01 04:00:00,195.325,195.447,195.302,195.346,1560099996.0
2005-02-01 04:30:00,195.351,195.374,195.201,195.315,1354800002.0
2005-02-01 05:00:00,195.33,195.368,195.266,195.29,1634999997.0
2005-02-01 05:30:00,195.331,195.439,195.285,195.418,1525400002.0
2005-02-01 06:00:00,195.406,195.449,195.335,195.378,1459499997.0
2005-02-01 06:30:00,195.391,195.544,195.377,195.44,1570900000.0
2005-02-01 07:00:00,195.471,195.542,195.41,195.48,1446499997.0
2005-02-01 07:30:00,195.47,195.604,195.449,195.542,1528699998.0
2005-02-01 08:00:00,195.55,195.572,195.315,195.328,1484800001.0
2005-02-01 08:30:00,195.337,195.605,195.33,195.605,1608300004.0
2005-02-01 09:00:00,195.597,195.718,195.321,195.635,1581800005.0
2005-02-01 09:30:00,195.611,195.677,195.543,195.67,1423600000.0
2005-02-01 10:00:00,195.67,195.67,195.433,195.546,1329600001.0
2005-02-01 10:30:00,195.559,195.571,195.404,195.475,1697700007.0
2005-02-01 11:00:00,195.52,195.53,195.369,195.369,1469400000.0
2005-02-01 11:30:00,195.36,195.481,195.178,195.36,1610300004.0
2005-02-01 12:00:00,195.354,195.441,195.085,195.368,1488299999.0
2005-02-01 12:30:00,195.365,195.459,195.052,195.052,1788400001.0
2005-02-01 13:00:00,195.057,195.359,195.041,195.182,1778399999.0
2005-02-01 13:30:00,195.179,195.354,194.986,195.337,1481200001.0
2005-02-01 14:00:00,195.329,195.348,195.129,195.189,1481499996.0
2005-02-01 14:30:00,195.219,195.346,195.183,195.219,1562200001.0
2005-02-01 15:00:00,195.256,195.369,195.088,195.237,1433100003.0
2005-02-01 15:30:00,195.22,195.379,195.076,195.298,1445799999.0
2005-02-01 16:00:00,195.305,195.441,195.206,195.395,1385400004.0
2005-02-01 16:30:00,195.416,195.455,195.258,195.392,1741099997.0
2005-02-01 17:00:00,195.362,195.461,195.11,195.184,1483800001.0
2005-02-01 17:30:00,195.184,195.587,195.12,195.587,1532000001.0
2005-02-01 18:00:00,195.615,195.615,195.213,195.253,15505899995.0
2005-02-01 18:30:00,195.262,195.387,195.201,195.374,7554700011.0
2005-02-01 19:00:00,195.355,195.355,195.07,195.174,5889500004.0
2005-02-01 19:30:00,195.168,195.321,195.081,195.128,5820700003.0
2005-02-01 20:00:00,195.142,195.301,195.118,195.189,5937500005.0
2005-02-01 20:30:00,195.145,195.233,194.948,194.968,8004200017.0
2005-02-01 21:00:00,194.957,195.144,194.923,195.13,5713500006.0
2005-02-01 21:30:00,195.13,195.166,195.03,195.104,2561399996.0
2005-02-01 22:00:00,195.095,195.232,195.008,195.209,2886800004.0
2005-02-01 22:30:00,195.224,195.294,195.135,195.22,2508600003.0
2005-02-01 23:00:00,195.213,195.4,195.156,195.36,1538600003.0
2005-02-01 23:30:00,195.375,195.388,195.177,195.299,1606000000.0
2005-02-02 00:00:00,195.304,195.336,195.124,195.205,1403099999.0
2005-02-02 00:30:00,195.188,195.269,195.089,195.196,1567600002.0
2005-02-02 01:00:00,195.22,195.259,195.115,195.225,1530299996.0
2005-02-02 01:30:00,195.206,195.301,195.147,195.166,1632499999.0
2005-02-02 02:00:00,195.186,195.292,195.134,195.205,1658700003.0
2005-02-02 02:30:00,195.198,195.347,195.125,195.333,1534600003.0
2005-02-02 03:00:00,195.286,195.363,195.224,195.308,1478300001.0
2005-02-02 03:30:00,195.279,195.367,195.22,195.352,1582400003.0
2005-02-02 04:00:00,195.328,195.402,195.245,195.267,1464800006.0
2005-02-02 04:30:00,195.282,195.468,195.231,195.387,1509400004.0
2005-02-02 05:00:00,195.423,195.535,195.333,195.449,1530500005.0
2005-02-02 05:30:00,195.413,195.451,195.3,195.394,1421799999.0
2005-02-02 06:00:00,195.401,195.427,195.241,195.295,1561800001.0
2005-02-02 06:30:00,195.271,195.337,195.23,195.277,1471600004.0
2005-02-02 07:00:00,195.301,195.497,195.274,195.497,1695799998.0
2005-02-02 07:30:00,195.494,195.531,195.359,195.527,1510600003.0
2005-02-02 08:00:00,195.505,195.54,195.354,195.458,1448000001.0
2005-02-02 08:30:00,195.445,195.545,195.32,195.521,1515199999.0
2005-02-02 09:00:00,195.458,195.594,195.388,195.44,1605600006.0
2005-02-02 09:30:00,195.416,195.546,195.33,195.356,1378900003.0
2005-02-02 10:00:00,195.343,195.382,195.191,195.191,1496900000.0
2005-02-02 10:30:00,195.178,195.259,195.138,195.171,1592300004.0
2005-02-02 11:00:00,195.186,195.224,195.004,195.044,1503500002.0
2005-02-02 11:30:00,195.082,195.2,194.944,195.193,1489200003.0
2005-02-02 12:00:00,195.213,195.277,195.082,195.223,1546099997.0
2005-02-02 12:30:00,195.203,195.305,194.973,195.012,1589199999.0
2005-02-02 13:00:00,194.985,195.269,194.918,195.2,1658699999.0
2005-02-02 13:30:00,195.209,195.237,195.068,195.09,1581800001.0
2005-02-02 14:00:00,195.11,195.205,195.076,195.156,1339999998.0
2005-02-02 14:30:00,195.149,195.282,195.075,195.282,1298500001.0
2005-02-02 15:00:00,195.311,195.496,195.274,195.406,1498000000.0
2005-02-02 15:30:00,195.405,195.511,195.279,195.352,1204699997.0
2005-02-02 16:00:00,195.333,195.544,195.331,195.448,1557700005.0
2005-02-02 16:30:00,195.441,195.494,195.373,195.373,1635400002.0
2005-02-02 17:00:00,195.374,195.54,195.374,195.49,1612700001.0
2005-02-02 17:30:00,195.514,195.74,195.4,195.74,1430799997.0
2005-02-02 18:00:00,195.767,195.871,195.604,195.754,15898500004.0
2005-02-02 18:30:00,195.76,195.959,195.697,195.735,7857300018.0
2005-02-02 19:00:00,195.759,195.946,195.7,195.816,6204900004.0
2005-02-02 19:30:00,195.826,195.906,195.654,195.706,5808500001.0
2005-02-02 20:00:00,195.698,195.857,195.681,195.795,6218499999.0
2005-02-02 20:30:00,195.784,195.834,195.713,195.807,8115999999.0
2005-02-02 21:00:00,195.808,195.952,195.706,195.85,5886800006.0
2005-02-02 21:30:00,195.841,195.899,195.657,195.729,2546100000.0
2005-02-02 22:00:00,195.735,195.762,195.597,195.647,2992300005.0
2005-02-02 22:30:00,195.645,195.686,195.411,195.568,2299300002.0
2005-02-02 23:00:00,195.532,195.546,195.35,195.366,1436600000.0
2005-02-02 23:30:00,195.388,195.446,195.274,195.35,1495400005.0
2005-02-03 00:00:00,195.342,195.584,195.304,195.561,1593700001.0
2005-02-03 00:30:00,195.525,195.627,195.472,195.617,1266100001.0
2005-02-03 01:00:00,195.609,195.712,195.481,195.481,1427899999.0
2005-02-03 01:30:00,195.513,195.537,195.248,195.327,1507400003.0
2005-02-03 02:00:00,195.323,195.674,195.295,195.674,1431399996.0
2005-02-03 02:30:00,195.662,196.011,195.656,196.003,1659600004.0
2005-02-03 03:00:00,196.002,196.073,195.7,195.912,1640099996.0
2005-02-03 03:30:00,195.927,195.969,195.736,195.937,1764299999.0
2005-02-03 04:00:00,195.961,196.102,195.822,195.907,1566899997.0
2005-02-03 04:30:00,195.919,196.1,195.907,196.1,1510000002.0
2005-02-03 05:00:00,196.153,196.306,195.971,196.023,1649000005.0
2005-02-03 05:30:00,196.043,196.142,195.959,196.119,1590499995.0
2005-02-03 06:00:00,196.129,196.295,196.076,196.231,1602300000.0
2005-02-03 06:30:00,196.252,196.318,196.181,196.214,1464900000.0
2005-02-03 07:00:00,196.224,196.233,196.017,196.071,1512600001.0
2005-02-03 07:30:00,196.045,196.187,195.966,196.179,1445200000.0
2005-02-03 08:00:00,196.156,196.288,196.027,196.123,1582499998.0
2005-02-03 08:30:00,196.091,196.252,196.033,196.103,1621300004.0
2005-02-03 09:00:00,196.142,196.381,196.106,196.208,1284700002.0
2005-02-03 09:30:00,196.247,196.313,196.139,196.16,1558399999.0
2005-02-03 10:00:00,196.14,196.276,195.995,196.064,1537599997.0
2005-02-03 10:30:00,196.064,196.186,195.913,195.991,1611500007.0
2005-02-03 11:00:00,195.994,196.098,195.87,196.048,1497799999.0
2005-02-03 11:30:00,196.061,196.351,196.046,196.143,1576599998.0
2005-02-03 12:00:00,196.175,196.44,196.131,196.311,1574700004.0
2005-02-03 12:30:00,196.296,196.536,196.256,196.283,1571999999.0
2005-02-03 13:00:00,196.248,196.278,196.093,196.198,1491299996.0
2005-02-03 13:30:00,196.2,196.43,196.154,196.415,1406599998.0
2005-02-03 14:00:00,196.399,196.594,196.318,196.58,1605099995.0
2005-02-03 14:30:00,196.551,196.865,196.492,196.788,1479000000.0
2005-02-03 15:00:00,196.822,196.824,196.356,196.393,1299900001.0
2005-02-03 15:30:00,196.402,196.856,196.363,196.76,1281400003.0
2005-02-03 16:00:00,196.757,196.856,196.629,196.724,1572800000.0
2005-02-03 16:30:00,196.722,196.813,196.588,196.645,1729700000.0
2005-02-03 17:00:00,196.617,196.688,196.308,196.515,1468200004.0
2005-02-03 17:30:00,196.525,196.722,196.438,196.689,1444700000.0
2005-02-03 18:00:00,196.721,196.759,196.418,196.566,15434500008.0
2005-02-03 18:30:00,196.581,196.651,196.446,196.537,7619400004.0
2005-02-03 19:00:00,196.519,196.702,196.403,196.605,5852700000.0
2005-02-03 19:30:00,196.615,196.698,196.539,196.573,5607400003.0
2005-02-03 20:00:00,196.575,196.702,196.556,196.644,6208599998.0
2005-02-03 20:30:00,196.597,196.702,196.5,196.618,7777800002.0
2005-02-03 21:00:00,196.613,196.7,196.53,196.595,5927000001.0
2005-02-03 21:30:00,196.572,196.786,196.55,196.704,2391099999.0
2005-02-03 22:00:00,196.688,196.733,196.517,196.57,2981800001.0
2005-02-03 22:30:00,196.586,196.649,196.477,196.539,2456800001.0
2005-02-03 23:00:00,196.544,196.626,196.521,196.595,1552400001.0
2005-02-03 23:30:00,196.604,196.649,196.455,196.577,1621000005.0
2005-02-04 00:00:00,196.565,196.652,196.525,196.578,1495099997.0
2005-02-04 00:30:00,196.566,196.648,196.526,196.569,1491500000.0
2005-02-04 01:00:00,196.567,196.647,196.473,196.552,1540800000.0
2005-02-04 01:30:00,196.573,196.597,196.462,196.557,1352299999.0
2005-02-04 02:00:00,196.579,196.646,196.418,196.436,1443800000.0
2005-02-04 02:30:00,196.456,196.631,196.449,196.631,1482999997.0
2005-02-04 03:00:00,196.613,196.675,196.401,196.583,1584399999.0
2005-02-04 03:30:00,196.588,196.7,196.52,196.587,1402599999.0
2005-02-04 04:00:00,196.604,196.618,196.416,196.428,1509100000.0
2005-02-04 04:30:00,196.44,196.506,196.373,196.415,1574300003.0
2005-02-04 05:00:00,196.406,196.468,196.351,196.407,1531600000.0
2005-02-04 05:30:00,196.416,196.488,196.331,196.447,1494800001.0
2005-02-04 06:00:00,196.439,196.458,196.359,196.453,1726400006.0
2005-02-04 06:30:00,196.411,196.516,196.382,196.433,1417400005.0
2005-02-04 07:00:00,196.427,196.496,196.356,196.408,1388300006.0
2005-02-04 07:30:00,196.383,196.466,196.343,196.449,1437500003.0
2005-02-04 08:00:00,196.45,196.493,196.365,196.407,1452099997.0
2005-02-04 08:30:00,196.395,196.625,196.356,196.552,1790000006.0
2005-02-04 09:00:00,196.572,196.699,196.504,196.634,1468999996.0
2005-02-04 09:30:00,196.649,196.654,196.404,196.547,1463499999.0
2005-02-04 10:00:00,196.548,196.548,196.42,196.526,1400300004.0
2005-02-04 10:30:00,196.535,196.56,196.359,196.473,1592600001.0
2005-02-04 11:00:00,196.455,196.463,196.038,196.097,1542300006.0
2005-02-04 11:30:00,196.108,196.192,196.02,196.088,1688399999.0
2005-02-04 12:00:00,196.076,196.121,195.805,195.84,1657900003.0
2005-02-04 12:30:00,195.794,196.171,195.701,195.715,1668099994.0
2005-02-04 13:00:00,195.736,195.83,195.574,195.609,1452499998.0
2005-02-04 13:30:00,195.569,195.739,195.534,195.693,1479699998.0
2005-02-04 14:00:00,195.684,195.716,195.461,195.63,1634099996.0
2005-02-04 14:30:00,195.603,195.695,195.465,195.598,1512499999.0
2005-02-04 15:00:00,195.589,195.87,195.525,195.664,1499100003.0
2005-02-04 15:30:00,195.76,195.986,195.5,195.663,1764599996.0
2005-02-04 16:00:00,195.61,195.738,195.169,195.327,1442399999.0
2005-02-04 16:30:00,195.331,195.507,195.092,195.102,1650500002.0
2005-02-04 17:00:00,195.142,195.474,195.11,195.426,1609699999.0
2005-02-04 17:30:00,195.421,195.621,195.376,195.463,1441800002.0
2005-02-04 18:00:00,195.489,195.709,195.418,195.574,15467500008.0
2005-02-04 18:30:00,195.573,195.599,195.23,195.447,7942900007.0
2005-02-04 19:00:00,195.45,195.591,195.26,195.416,6045599999.0
2005-02-04 19:30:00,195.419,195.469,195.108,195.127,5629300008.0
2005-02-04 20:00:00,195.132,195.276,194.862,194.925,6244600002.0
2005-02-04 20:30:00,194.909,195.065,194.711,194.832,8262500006.0
2005-02-04 21:00:00,194.832,195.067,194.77,194.941,6077999999.0
2005-02-04 21:30:00,194.957,195.064,194.83,195.042,2959200006.0
2005-02-04 22:00:00,195.024,195.079,194.901,194.957,2820500007.0
2005-02-04 22:30:00,194.943,195.091,194.862,195.068,2587299999.0
2005-02-04 23:00:00,195.058,195.26,195.028,195.215,1573199999.0
2005-02-04 23:30:00,195.243,195.248,195.114,195.238,1433199997.0
2005-02-07 00:00:00,195.354,195.544,195.354,195.533,1439600001.0
2005-02-07 00:30:00,195.549,195.752,195.484,195.733,1252099995.0
2005-02-07 01:00:00,195.767,195.898,195.722,195.842,1626800000.0
2005-02-07 01:30:00,195.863,195.863,195.363,195.404,1432300001.0
2005-02-07 02:00:00,195.399,195.419,194.741,195.2,1534100003.0
2005-02-07 02:30:00,195.21,195.317,195.109,195.281,1607699998.0
2005-02-07 03:00:00,195.271,195.381,195.173,195.207,1346400005.0
2005-02-07 03:30:00,195.198,195.252,195.05,195.128,1586000004.0
2005-02-07 04:00:00,195.129,195.227,195.07,195.157,1502499997.0
2005-02-07 04:30:00,195.148,195.172,195.079,195.079,1400499997.0
2005-02-07 05:00:00,195.074,195.128,195.002,195.082,1447899999.0
2005-02-07 05:30:00,195.101,195.117,195.007,195.093,1535700002.0
2005-02-07 06:00:00,195.06,195.217,195.024,195.191,1487600003.0
2005-02-07 06:30:00,195.165,195.296,195.161,195.18,1505900004.0
2005-02-07 07:00:00,195.189,195.215,195.084,195.151,1405200002.0
2005-02-07 07:30:00,195.154,195.242,195.141,195.217,1512700001.0
2005-02-07 08:00:00,195.232,195.495,195.221,195.465,1604599995.0
2005-02-07 08:30:00,195.466,195.564,195.333,195.564,1610600002.0
2005-02-07 09:00:00,195.546,195.563,195.115,195.12,1457300003.0
2005-02-07 09:30:00,195.125,195.308,194.99,195.296,1642199997.0
2005-02-07 10:00:00,195.259,195.456,195.208,195.362,1407199999.0
2005-02-07 10:30:00,195.351,195.476,195.208,195.4,1540600000.0
2005-02-07 11:00:00,195.391,195.412,195.255,195.255,1470299995.0
2005-02-07 11:30:00,195.288,195.451,195.231,195.347,1441900001.0
2005-02-07 12:00:00,195.36,195.462,195.261,195.322,1714599995.0
2005-02-07 12:30:00,195.281,195.457,195.237,195.386,1626100002.0
2005-02-07 13:00:00,195.371,195.466,195.141,195.237,1625900007.0
2005-02-07 13:30:00,195.239,195.254,195.01,195.197,1430299994.0
2005-02-07 14:00:00,195.183,195.228,194.891,195.041,1533200001.0
2005-02-07 14:30:00,195.024,195.131,194.96,195.093,1469700003.0
2005-02-07 15:00:00,195.093,195.226,194.972,195.17,1412399997.0
2005-02-07 15:30:00,195.175,195.337,195.0,195.292,1624100004.0
2005-02-07 16:00:00,195.27,195.377,195.149,195.2,1511200001.0
2005-02-07 16:30:00,195.194,195.412,195.05,195.107,1672000003.0
2005-02-07 17:00:00,195.094,195.156,194.774,194.93,1429799998.0
2005-02-07 17:30:00,194.922,194.971,194.711,194.711,1592300001.0
2005-02-07 18:00:00,194.723,195.007,194.518,194.63,15610299984.0
2005-02-07 18:30:00,194.644,194.818,194.583,194.712,7711000004.0
2005-02-07 19:00:00,194.729,195.016,194.684,194.748,6256700001.0
2005-02-07 19:30:00,194.748,194.84,194.638,194.678,5429500008.0
2005-02-07 20:00:00,194.686,194.767,194.615,194.703,6227799995.0
2005-02-07 20:30:00,194.702,194.909,194.664,194.809,8346700009.0
2005-02-07 21:00:00,194.832,194.961,194.747,194.914,5847999997.0
2005-02-07 21:30:00,194.902,194.927,194.623,194.697,2607699988.0
2005-02-07 22:00:00,194.684,194.835,194.655,194.701,2878600003.0
2005-02-07 22:30:00,194.688,194.808,194.612,194.69,2440299993.0
2005-02-07 23:00:00,194.693,194.73,194.607,194.647,1519300000.0
2005-02-07 23:30:00,194.625,194.78,194.551,194.681,1710599999.0
2005-02-08 00:00:00,194.693,194.856,194.666,194.706,1608799991.0
2005-02-08 00:30:00,194.708,194.769,194.508,194.508,1248299998.0
2005-02-08 01:00:00,194.507,194.843,194.492,194.826,1507900003.0
2005-02-08 01:30:00,194.835,194.835,194.646,194.748,1751899998.0
2005-02-08 02:00:00,194.734,194.976,194.7,194.947,1305100004.0
2005-02-08 02:30:00,194.969,195.11,194.898,195.043,1564700000.0
2005-02-08 03:00:00,195.029,195.077,194.853,194.962,1342700002.0
2005-02-08 03:30:00,194.945,194.945,194.756,194.788,1450200003.0
2005-02-08 04:00:00,194.796,194.899,194.767,194.848,1503300005.0
2005-02-08 04:30:00,194.895,194.907,194.714,194.806,1459700000.0
2005-02-08 05:00:00,194.811,194.939,194.764,194.897,1667999996.0
2005-02-08 05:30:00,194.944,195.019,194.856,194.981,1441800000.0
2005-02-08 06:00:00,194.977,195.142,194.907,195.08,1540000001.0
2005-02-08 06:30:00,195.056,195.208,194.997,195.086,1575599998.0
2005-02-08 07:00:00,195.076,195.116,194.896,195.025,1610300000.0
2005-02-08 07:30:00,195.024,195.246,195.022,195.172,1612900002.0
2005-02-08 08:00:00,195.192,195.296,195.049,195.236,1409300000.0
2005-02-08 08:30:00,195.245,195.497,195.173,195.45,1648699999.0
2005-02-08 09:00:00,195.417,195.469,195.049,195.136,1561500000.0
2005-02-08 09:30:00,195.144,195.366,195.121,195.293,1533800006.0
2005-02-08 10:00:00,195.283,195.475,195.267,195.425,1554599994.0
2005-02-08 10:30:00,195.446,195.647,195.291,195.59,1742900003.0
2005-02-08 11:00:00,195.558,195.795,195.556,195.643,1567099997.0
2005-02-08 11:30:00,195.633,196.039,195.576,196.001,1460600002.0
2005-02-08 12:00:00,196.006,196.187,195.974,196.029,1463300002.0
2005-02-08 12:30:00,196.052,196.1,195.799,195.841,1606799997.0
2005-02-08 13:00:00,195.835,196.121,195.78,196.101,1686500005.0
2005-02-08 13:30:00,196.086,196.295,196.059,196.254,1521199997.0
2005-02-08 14:00:00,196.267,196.386,196.167,196.241,1542200002.0
2005-02-08 14:30:00,196.188,196.343,196.13,196.13,1391300002.0
2005-02-08 15:00:00,196.127,196.147,195.903,195.986,1531800003.0
2005-02-08 15:30:00,195.968,196.014,195.9,195.95,1551300003.0
2005-02-08 16:00:00,195.938,196.294,195.933,196.233,1725799997.0
2005-02-08 16:30:00,196.21,196.375,196.189,196.33,1658199998.0
2005-02-08 17:00:00,196.328,196.586,196.282,196.475,1486500005.0
2005-02-08 17:30:00,196.488,196.608,196.375,196.39,1551399999.0
2005-02-08 18:00:00,196.39,196.5,196.185,196.237,15531500011.0
2005-02-08 18:30:00,196.246,196.339,196.085,196.124,7883800008.0
2005-02-08 19:00:00,196.113,196.203,195.893,195.949,6154200004.0
2005-02-08 19:30:00,195.934,195.966,195.808,195.915,5699900002.0
2005-02-08 20:00:00,195.945,195.962,195.742,195.778,6255599999.0
2005-02-08 20:30:00,195.708,195.887,195.69,195.87,8113399992.0
2005-02-08 21:00:00,195.868,195.965,195.81,195.874,5863800005.0
2005-02-08 21:30:00,195.9,195.944,195.762,195.861,2645800004.0
2005-02-08 22:00:00,195.861,196.127,195.856,196.037,3054799996.0
2005-02-08 22:30:00,196.044,196.167,195.981,196.13,2735199997.0
2005-02-08 23:00:00,196.115,196.171,196.053,196.098,1699100003.0
2005-02-08 23:30:00,196.105,196.339,196.096,196.243,1350900001.0
2005-02-09 00:00:00,196.256,196.257,196.128,196.185,1526699999.0
2005-02-09 00:30:00,196.186,196.22,196.069,196.08,1431400000.0
2005-02-09 01:00:00,196.096,196.194,195.893,196.02,1514800002.0
2005-02-09 01:30:00,196.026,196.058,195.869,195.91,1384499997.0
2005-02-09 02:00:00,195.917,195.927,195.611,195.809,1498100001.0
2005-02-09 02:30:00,195.79,195.878,195.684,195.818,1663100002.0
2005-02-09 03:00:00,195.758,195.891,195.688,195.746,1646500005.0
2005-02-09 03:30:00,195.721,195.822,195.667,195.803,1443399999.0
2005-02-09 04:00:00,195.791,195.861,195.7,195.814,1507700005.0
2005-02-09 04:30:00,195.814,195.866,195.682,195.721,1540399998.0
2005-02-09 05:00:00,195.709,195.78,195.654,195.723,1535599998.0
2005-02-09 05:30:00,195.734,195.811,195.674,195.774,1514099997.0
2005-02-09 06:00:00,195.79,195.915,195.74,195.876,1419599996.0
2005-02-09 06:30:00,195.893,196.004,195.83,195.912,1776100004.0
2005-02-09 07:00:00,195.904,195.935,195.659,195.772,1574999995.0
2005-02-09 07:30:00,195.781,196.213,195.623,196.051,1524000001.0
2005-02-09 08:00:00,196.078,196.125,195.813,195.918,1473500003.0
2005-02-09 08:30:00,195.914,195.914,195.731,195.892,1442800005.0
2005-02-09 09:00:00,195.873,196.024,195.692,195.785,1579200001.0
2005-02-09 09:30:00,195.799,195.907,195.657,195.775,1415399999.0
2005-02-09 10:00:00,195.777,195.95,195.676,195.865,1742699999.0
2005-02-09 10:30:00,195.865,196.213,195.864,196.135,1632500002.0
2005-02-09 11:00:00,196.175,196.266,196.055,196.079,1489899998.0
2005-02-09 11:30:00,196.318,196.715,196.318,196.569,1558199995.0
2005-02-09 12:00:00,196.593,196.717,196.262,196.425,1708200002.0
2005-02-09 12:30:00,196.431,196.553,196.269,196.425,1557800000.0
2005-02-09 13:00:00,196.419,196.522,196.339,196.427,1609199996.0
2005-02-09 13:30:00,196.427,196.498,196.231,196.299,1394399995.0
2005-02-09 14:00:00,196.259,196.552,196.251,196.527,1439199999.0
2005-02-09 14:30:00,196.504,196.535,196.334,196.379,1604000005.0
2005-02-09 15:00:00,196.373,196.843,196.317,196.658,1453900004.0
2005-02-09 15:30:00,196.692,196.736,196.329,196.395,1510499999.0
2005-02-09 16:00:00,196.41,196.582,196.38,196.498,1662300004.0
2005-02-09 16:30:00,196.486,196.593,196.374,196.497,1898299999.0
2005-02-09 17:00:00,196.475,196.64,196.441,196.499,1612100003.0
2005-02-09 17:30:00,196.489,196.569,196.298,196.324,1489000002.0
2005-02-09 18:00:00,196.38,196.596,196.322,196.543,15825999994.0
2005-02-09 18:30:00,196.55,196.61,196.408,196.597,7829799982.0
2005-02-09 19:00:00,196.566,196.608,196.337,196.536,5668200002.0
2005-02-09 19:30:00,196.513,196.598,196.429,196.477,5820700006.0
2005-02-09 20:00:00,196.473,196.508,196.271,196.401,6461800000.0
2005-02-09 20:30:00,196.396,196.427,196.23,196.283,8155700007.0
2005-02-09 21:00:00,196.295,196.465,196.262,196.374,5942500003.0
2005-02-09 21:30:00,196.39,196.483,196.304,196.462,2543500000.0
2005-02-09 22:00:00,196.48,196.57,196.39,196.417,2864399998.0
2005-02-09 22:30:00,196.421,196.493,196.3,196.345,2467600000.0
2005-02-09 23:00:00,196.356,196.4,196.123,196.123,1621500000.0
2005-02-09 23:30:00,196.156,196.316,196.129,196.198,1519800000.0
2005-02-10 00:00:00,196.218,196.257,196.091,196.191,1693199999.0
2005-02-10 00:30:00,196.186,196.218,196.118,196.132,1211600002.0
2005-02-10 01:00:00,196.188,196.339,196.057,196.339,1681000003.0
2005-02-10 01:30:00,196.267,196.358,196.154,196.26,1465800001.0
2005-02-10 02:00:00,196.255,196.532,196.223,196.432,1437199994.0
2005-02-10 02:30:00,196.434,196.671,196.257,196.603,1507400000.0
2005-02-10 03:00:00,196.642,196.719,196.522,196.568,1530799998.0
2005-02-10 03:30:00,196.54,196.554,196.314,196.352,1437799998.0
2005-02-10 04:00:00,196.344,196.429,196.18,196.325,1500899998.0
2005-02-10 04:30:00,196.309,196.368,196.214,196.33,1360500002.0
2005-02-10 05:00:00,196.325,196.456,196.278,196.448,1514899998.0
2005-02-10 05:30:00,196.464,196.565,196.383,196.428,1442099998.0
2005-02-10 06:00:00,196.465,196.614,196.44,196.526,1515300001.0
2005-02-10 06:30:00,196.53,196.541,196.46,196.478,1638399998.0
2005-02-10 07:00:00,196.47,196.53,196.402,196.515,1363900003.0
2005-02-10 07:30:00,196.488,196.64,196.452,196.529,1703999997.0
2005-02-10 08:00:00,196.548,196.705,196.484,196.688,1357899997.0
2005-02-10 08:30:00,196.696,196.744,196.424,196.611,1437400006.0
2005-02-10 09:00:00,196.628,196.72,196.487,196.508,1566199998.0
2005-02-10 09:30:00,196.529,196.661,196.466,196.633,1529900001.0
2005-02-10 10:00:00,196.628,196.681,196.365,196.442,1398399994.0
2005-02-10 10:30:00,196.445,196.64,196.377,196.52,1598199993.0
2005-02-10 11:00:00,196.507,196.603,196.425,196.563,1545600001.0
2005-02-10 11:30:00,196.572,196.907,196.549,196.867,1671600001.0
2005-02-10 12:00:00,196.897,196.997,196.825,196.887,1771299998.0
2005-02-10 12:30:00,196.869,197.049,196.86,196.965,1560599999.0
2005-02-10 13:00:00,196.953,197.023,196.909,196.977,1623800000.0
2005-02-10 13:30:00,196.991,197.248,196.931,197.208,1568400005.0
2005-02-10 14:00:00,197.185,197.394,197.09,197.393,1672499998.0
2005-02-10 14:30:00,197.393,197.584,197.346,197.504,1461399999.0
2005-02-10 15:00:00,197.493,197.578,197.262,197.326,1604999998.0
2005-02-10 15:30:00,197.308,197.886,197.275,197.606,1536099999.0
2005-02-10 16:00:00,197.596,197.779,197.288,197.487,1454199995.0
2005-02-10 16:30:00,197.482,197.554,197.167,197.351,1781800003.0
2005-02-10 17:00:00,197.345,197.72,197.295,197.308,1408399999.0
2005-02-10 17:30:00,197.292,197.517,197.191,197.472,1349500001.0
2005-02-10 18:00:00,197.485,197.698,197.258,197.347,15199500007.0
2005-02-10 18:30:00,197.368,197.79,197.353,197.712,7601999999.0
2005-02-10 19:00:00,197.701,197.753,197.558,197.686,6057200003.0
2005-02-10 19:30:00,197.66,197.69,197.511,197.581,5356399995.0
2005-02-10 20:00:00,197.595,197.659,197.39,197.641,6266500005.0
2005-02-10 20:30:00,197.64,197.763,197.575,197.622,8084399994.0
2005-02-10 21:00:00,197.616,197.692,197.534,197.6,6015999995.0
2005-02-10 21:30:00,197.604,197.73,197.447,197.589,2643900008.0
2005-02-10 22:00:00,197.585,197.794,197.58,197.685,3134800003.0
2005-02-10 22:30:00,197.691,197.803,197.687,197.797,2704300006.0
2005-02-10 23:00:00,197.794,197.852,197.661,197.706,1627099994.0
2005-02-10 23:30:00,197.773,197.845,197.675,197.691,1488200003.0
2005-02-11 00:00:00,197.72,197.978,197.681,197.966,1332399996.0
2005-02-11 00:30:00,197.944,198.001,197.653,197.657,1431000001.0
2005-02-11 01:00:00,197.726,197.763,197.593,197.678,1473600000.0
2005-02-11 01:30:00,197.678,197.751,197.428,197.688,1394499999.0
2005-02-11 02:00:00,197.694,197.694,197.471,197.654,1551300006.0
2005-02-11 02:30:00,197.611,197.749,197.472,197.577,1457900008.0
2005-02-11 03:00:00,197.589,197.664,197.527,197.575,1485700000.0
2005-02-11 03:30:00,197.603,197.642,197.46,197.594,1551999999.0
2005-02-11 04:00:00,197.554,197.655,197.445,197.457,1494400002.0
2005-02-11 04:30:00,197.461,197.649,197.342,197.567,1630700005.0
2005-02-11 05:00:00,197.606,197.745,197.517,197.591,1587100001.0
2005-02-11 05:30:00,197.608,197.706,197.529,197.676,1448099999.0
2005-02-11 06:00:00,197.682,197.736,197.607,197.685,1517499999.0
2005-02-11 06:30:00,197.669,197.712,197.593,197.65,1341999994.0
2005-02-11 07:00:00,197.632,197.672,197.534,197.625,1388700005.0
2005-02-11 07:30:00,197.622,197.681,197.566,197.606,1792199998.0
2005-02-11 08:00:00,197.629,197.643,197.513,197.535,1281299997.0
2005-02-11 08:30:00,197.512,197.638,197.479,197.62,1644700007.0
2005-02-11 09:00:00,197.578,197.737,197.411,197.487,1510799997.0
2005-02-11 09:30:00,197.481,197.578,197.28,197.334,1541299999.0
2005-02-11 10:00:00,197.316,197.541,197.299,197.442,1369300002.0
2005-02-11 10:30:00,197.456,197.533,197.279,197.33,1550800001.0
2005-02-11 11:00:00,197.329,197.462,197.279,197.385,1695700004.0
2005-02-11 11:30:00,197.355,197.422,197.299,197.412,1421799997.0
2005-02-11 12:00:00,197.427,197.492,197.245,197.365,1544100004.0
2005-02-11 12:30:00,197.375,197.434,197.166,197.184,1614999998.0
2005-02-11 13:00:00,197.168,197.255,197.109,197.181,1647299997.0
2005-02-11 13:30:00,197.174,197.389,197.172,197.343,1566599999.0
2005-02-11 14:00:00,197.325,197.355,197.035,197.189,1566499996.0
2005-02-11 14:30:00,197.178,197.352,197.072,197.279,1639900002.0
2005-02-11 15:00:00,197.296,197.359,197.125,197.224,1476700001.0
2005-02-11 15:30:00,197.23,197.327,197.139,197.3,1480200004.0
2005-02-11 16:00:00,197.276,197.32,197.126,197.181,1423599999.0
2005-02-11 16:30:00,197.181,197.195,197.046,197.152,1625000000.0
2005-02-11 17:00:00,197.141,197.148,196.853,196.942,1417500000.0
2005-02-11 17:30:00,196.916,197.044,196.801,197.044,1500600008.0
2005-02-11 18:00:00,197.058,197.153,196.907,197.085,15387000022.0
2005-02-11 18:30:00,197.096,197.345,197.08,197.284,7808899994.0
2005-02-11 19:00:00,197.267,197.297,197.09,197.142,6045900006.0
2005-02-11 19:30:00,197.115,197.256,197.009,197.207,5886700001.0
2005-02-11 20:00:00,197.206,197.248,197.055,197.21,6129000002.0
2005-02-11 20:30:00,197.175,197.329,197.119,197.287,7955900004.0
2005-02-11 21:00:00,197.292,197.314,197.136,197.17,5529499997.0
2005-02-11 21:30:00,197.203,197.579,197.122,197.546,2635000002.0
2005-02-11 22:00:00,197.528,197.561,197.392,197.447,3115899999.0
2005-02-11 22:30:00,197.439,197.6,197.367,197.56,2393099999.0
2005-02-11 23:00:00,197.541,197.541,197.296,197.428,1604400001.0
2005-02-11 23:30:00,197.383,197.536,197.317,197.502,1567299999.0
2005-02-14 00:00:00,197.044,197.183,197.011,197.074,1677800002.0
2005-02-14 00:30:00,197.096,197.146,197.051,197.134,1320500003.0
2005-02-14 01:00:00,197.153,197.218,197.096,197.14,1511999999.0
2005-02-14 01:30:00,197.128,197.324,196.96,197.103,1446900003.0
2005-02-14 02:00:00,197.108,197.124,196.325,196.667,1471700003.0
2005-02-14 02:30:00,196.687,196.985,196.649,196.893,1466100003.0
2005-02-14 03:00:00,196.856,197.074,196.78,197.025,1610300004.0
2005-02-14 03:30:00,196.993,197.21,196.808,196.827,1519200003.0
2005-02-14 04:00:00,196.837,197.036,196.726,196.988,1600299998.0
2005-02-14 04:30:00,196.996,197.101,196.905,196.922,1527600000.0
2005-02-14 05:00:00,196.919,197.015,196.842,196.939,1488899998.0
2005-02-14 05:30:00,196.969,197.03,196.847,196.965,1596199994.0
2005-02-14 06:00:00,196.943,197.011,196.765,196.848,1569600003.0
2005-02-14 06:30:00,196.824,196.927,196.741,196.798,1650499999.0
2005-02-14 07:00:00,196.824,196.837,196.574,196.7,1681600003.0
2005-02-14 07:30:00,196.686,196.741,196.577,196.647,1419300001.0
2005-02-14 08:00:00,196.642,196.761,196.61,196.73,1524799997.0
2005-02-14 08:30:00,196.725,196.803,196.548,196.667,1513700003.0
2005-02-14 09:00:00,196.619,196.835,196.574,196.773,1568699999.0
2005-02-14 09:30:00,196.765,196.951,196.695,196.915,1438499998.0
2005-02-14 10:00:00,196.917,197.006,196.863,196.946,1519199999.0
2005-02-14 10:30:00,196.931,197.345,196.921,197.209,1593899998.0
2005-02-14 11:00:00,197.202,197.207,196.964,197.133,1552000005.0
2005-02-14 11:30:00,197.097,197.411,197.004,197.385,1535300001.0
2005-02-14 12:00:00,197.363,197.567,197.354,197.496,1505299997.0
2005-02-14 12:30:00,197.502,197.707,197.476,197.655,1579099996.0
2005-02-14 13:00:00,197.655,197.869,197.592,197.853,1568199998.0
2005-02-14 13:30:00,197.866,198.09,197.816,198.05,1647799999.0
2005-02-14 14:00:00,198.038,198.139,197.95,197.974,1329099998.0
2005-02-14 14:30:00,197.947,198.059,197.887,197.993,1569000001.0
2005-02-14 15:00:00,198.001,198.322,197.992,198.316,1316500000.0
2005-02-14 15:30:00,198.305,198.381,198.012,198.257,1398900005.0
2005-02-14 16:00:00,198.241,198.326,198.127,198.21,1407299997.0
2005-02-14 16:30:00,198.179,198.274,198.144,198.22,1781699999.0
2005-02-14 17:00:00,198.224,198.316,198.045,198.289,1284900004.0
2005-02-14 17:30:00,198.284,198.328,198.107,198.149,1589600001.0
2005-02-14 18:00:00,198.173,198.417,198.124,198.323,15741600023.0
2005-02-14 18:30:00,198.353,198.496,198.218,198.469,7771300014.0
2005-02-14 19:00:00,198.445,198.541,198.374,198.482,5898400004.0
2005-02-14 19:30:00,198.492,198.644,198.446,198.542,5826899998.0
2005-02-14 20:00:00,198.533,198.628,198.479,198.507,6257599998.0
2005-02-14 20:30:00,198.538,198.56,198.386,198.441,7953700007.0
2005-02-14 21:00:00,198.458,198.458,198.305,198.431,6247000001.0
2005-02-14 21:30:00,198.424,198.683,198.378,198.618,2661299995.0
2005-02-14 22:00:00,198.627,198.647,198.407,198.437,2937699992.0
2005-02-14 22:30:00,198.417,198.569,198.389,198.524,2540799996.0
2005-02-14 23:00:00,198.516,198.586,198.453,198.505,1344099996.0
2005-02-14 23:30:00,198.532,198.567,198.328,198.342,1601299999.0
2005-02-15 00:00:00,198.36,198.415,198.289,198.323,1664199998.0
2005-02-15 00:30:00,198.3,198.308,198.159,198.277,1361300002.0
2005-02-15 01:00:00,198.287,198.337,198.199,198.259,1551399998.0
2005-02-15 01:30:00,198.246,198.476,198.214,198.322,1536200002.0
2005-02-15 02:00:00,198.316,198.535,198.299,198.515,1651999999.0
2005-02-15 02:30:00,198.529,198.547,198.319,198.477,1623600003.0
2005-02-15 03:00:00,198.458,198.595,198.391,198.509,1472399994.0
2005-02-15 03:30:00,198.516,198.717,198.433,198.699,1520100001.0
2005-02-15 04:00:00,198.676,198.74,198.606,198.635,1587299999.0
2005-02-15 04:30:00,198.637,198.637,198.45,198.47,1703100007.0
2005-02-15 05:00:00,198.49,198.558,198.386,198.503,1529099996.0
2005-02-15 05:30:00,198.517,198.555,198.444,198.52,1708300004.0
2005-02-15 06:00:00,198.52,198.586,198.439,198.533,1693699998.0
2005-02-15 06:30:00,198.518,198.537,198.42,198.522,1426300001.0
2005-02-15 07:00:00,198.501,198.52,198.341,198.377,1621400003.0
2005-02-15 07:30:00,198.343,198.419,198.271,198.372,1569299998.0
2005-02-15 08:00:00,198.365,198.433,198.259,198.404,1540600001.0
2005-02-15 08:30:00,198.391,198.404,198.128,198.218,1356000001.0
2005-02-15 09:00:00,198.209,198.271,198.034,198.166,1514500006.0
2005-02-15 09:30:00,198.14,198.31,198.096,198.173,1547199998.0
2005-02-15 10:00:00,198.153,198.274,198.106,198.196,1483200000.0
2005-02-15 10:30:00,198.215,198.397,198.202,198.361,1607800004.0
2005-02-15 11:00:00,198.335,198.425,198.135,198.152,1480600005.0
2005-02-15 11:30:00,198.218,198.319,197.894,198.162,1530000000.0
2005-02-15 12:00:00,198.182,198.233,197.794,198.042,1655800000.0
2005-02-15 12:30:00,198.019,198.089,197.748,197.797,1654700004.0
2005-02-15 13:00:00,197.798,197.922,197.789,197.796,1431500000.0
2005-02-15 13:30:00,197.781,197.934,197.67,197.934,1670699997.0
2005-02-15 14:00:00,197.906,198.09,197.842,197.9,1459200004.0
2005-02-15 14:30:00,197.902,198.05,197.86,197.914,1372399999.0
2005-02-15 15:00:00,197.962,198.395,197.852,198.207,1382799996.0
2005-02-15 15:30:00,198.225,198.45,198.161,198.222,1541799994.0
2005-02-15 16:00:00,198.228,198.306,197.761,197.816,1442300001.0
2005-02-15 16:30:00,197.807,197.982,197.763,197.895,1650499996.0
2005-02-15 17:00:00,197.893,197.899,197.524,197.881,1691399997.0
2005-02-15 17:30:00,197.855,197.87,197.461,197.506,1453100004.0
2005-02-15 18:00:00,197.54,197.683,197.178,197.274,15955700001.0
2005-02-15 18:30:00,197.276,197.493,197.177,197.49,7610200001.0
2005-02-15 19:00:00,197.449,197.485,197.332,197.422,6038200001.0
2005-02-15 19:30:00,197.435,197.613,197.28,197.609,5602099989.0
2005-02-15 20:00:00,197.616,197.662,197.413,197.61,6313500001.0
2005-02-15 20:30:00,197.594,197.679,197.482,197.575,7744899994.0
2005-02-15 21:00:00,197.553,197.675,197.488,197.623,6048800007.0
2005-02-15 21:30:00,197.632,198.015,197.586,197.895,2645999997.0
2005-02-15 22:00:00,197.875,198.033,197.749,198.001,2954299997.0
2005-02-15 22:30:00,197.986,198.082,197.908,197.99,2660700001.0
2005-02-15 23:00:00,197.991,198.073,197.932,198.0,1613100003.0
2005-02-15 23:30:00,198.022,198.142,197.983,198.042,1504999999.0
2005-02-16 00:00:00,198.052,198.078,197.855,197.878,1503200003.0
2005-02-16 00:30:00,197.878,198.024,197.798,197.923,1517399996.0
2005-02-16 01:00:00,197.925,198.142,197.911,198.023,1611200003.0
2005-02-16 01:30:00,198.034,198.311,197.884,198.157,1659200005.0
2005-02-16 02:00:00,198.156,198.245,198.088,198.141,1451300001.0
2005-02-16 02:30:00,198.142,198.183,198.018,198.09,1739299998.0
2005-02-16 03:00:00,198.097,198.222,198.021,198.184,1695099999.0
2005-02-16 03:30:00,198.194,198.214,198.024,198.115,1532800000.0
2005-02-16 04:00:00,198.088,198.222,198.053,198.206,1517699997.0
2005-02-16 04:30:00,198.239,198.426,198.172,198.412,1549699995.0
2005-02-16 05:00:00,198.423,198.597,198.381,198.446,1557200000.0
2005-02-16 05:30:00,198.477,198.484,198.335,198.388,1482000002.0
2005-02-16 06:00:00,198.386,198.43,198.312,198.359,1513800005.0
2005-02-16 06:30:00,198.346,198.602,198.321,198.554,1471200000.0
2005-02-16 07:00:00,198.544,198.902,198.526,198.82,1624999999.0
2005-02-16 07:30:00,198.83,198.991,198.748,198.901,1499499993.0
2005-02-16 08:00:00,198.879,199.016,198.816,198.862,1471900000.0
2005-02-16 08:30:00,198.86,198.877,198.59,198.719,1600599999.0
2005-02-16 09:00:00,198.693,198.891,198.681,198.812,1545500003.0
2005-02-16 09:30:00,198.812,198.887,198.69,198.8,1446400000.0
2005-02-16 10:00:00,198.817,198.868,198.647,198.75,1431999999.0
2005-02-16 10:30:00,198.746,198.859,198.676,198.844,1661100002.0
2005-02-16 11:00:00,198.837,198.963,198.676,198.785,1592400002.0
2005-02-16 11:30:00,198.81,198.969,198.788,198.887,1626800001.0
2005-02-16 12:00:00,198.881,199.001,198.774,198.876,1493800002.0
2005-02-16 12:30:00,198.886,198.904,198.258,198.45,1540199999.0
2005-02-16 13:00:00,198.448,198.487,198.276,198.318,1672599999.0
2005-02-16 13:30:00,198.289,198.323,197.992,198.04,1553200006.0
2005-02-16 14:00:00,198.007,198.052,197.869,197.94,1423899997.0
2005-02-16 14:30:00,197.929,198.149,197.842,198.097,1543300003.0
2005-02-16 15:00:00,198.091,198.212,197.603,197.603,1507799996.0
2005-02-16 15:30:00,197.66,197.977,197.618,197.9,1592100001.0
2005-02-16 16:00:00,197.888,198.034,197.809,197.985,1425499999.0
2005-02-16 16:30:00,197.966,197.982,197.761,197.887,1778899994.0
2005-02-16 17:00:00,197.879,198.023,197.564,197.985,1454899997.0
2005-02-16 17:30:00,197.974,198.259,197.91,198.046,1630000002.0
2005-02-16 18:00:00,198.074,198.147,197.869,198.072,15841899987.0
2005-02-16 18:30:00,198.05,198.327,197.943,198.285,7762300013.0
2005-02-16 19:00:00,198.303,198.349,198.06,198.164,6108500004.0
2005-02-16 19:30:00,198.17,198.372,198.067,198.309,5390500002.0
2005-02-16 20:00:00,198.319,198.33,198.081,198.316,6240500003.0
2005-02-16 20:30:00,198.3,198.593,198.239,198.57,8389699995.0
2005-02-16 21:00:00,198.561,198.609,198.402,198.545,6002500007.0
2005-02-16 21:30:00,198.562,198.659,198.457,198.544,2979900003.0
2005-02-16 22:00:00,198.525,198.722,198.46,198.722,3011299995.0
2005-02-16 22:30:00,198.704,198.741,198.515,198.657,2520099994.0
2005-02-16 23:00:00,198.656,198.719,198.562,198.703,1417200003.0
2005-02-16 23:30:00,198.701,198.755,198.62,198.702,1399899999.0
2005-02-17 00:00:00,198.706,198.71,198.516,198.592,1647399994.0
2005-02-17 00:30:00,198.604,198.648,198.44,198.511,1416000005.0
2005-02-17 01:00:00,198.554,198.655,198.479,198.618,1639699995.0
2005-02-17 01:30:00,198.606,198.831,198.585,198.759,1363900003.0
2005-02-17 02:00:00,198.749,198.862,198.632,198.757,1462700005.0
2005-02-17 02:30:00,198.769,198.884,198.649,198.649,1518400001.0
2005-02-17 03:00:00,198.669,198.804,198.548,198.586,1472300001.0
2005-02-17 03:30:00,198.602,198.649,198.493,198.54,1407600000.0
2005-02-17 04:00:00,198.517,198.678,198.465,198.546,1417100000.0
2005-02-17 04:30:00,198.567,198.652,198.515,198.524,1332599999.0
2005-02-17 05:00:00,198.493,198.555,198.426,198.519,1663599997.0
2005-02-17 05:30:00,198.496,198.527,198.37,198.419,1434300000.0
2005-02-17 06:00:00,198.383,198.443,198.303,198.335,1503599996.0
2005-02-17 06:30:00,198.349,198.489,198.304,198.46,1634500000.0
2005-02-17 07:00:00,198.491,198.577,198.448,198.548,1699000002.0
2005-02-17 07:30:00,198.526,198.567,198.433,198.465,1618000002.0
2005-02-17 08:00:00,198.488,198.492,198.348,198.419,1497899998.0
2005-02-17 08:30:00,198.397,198.468,198.309,198.402,1555100003.0
2005-02-17 09:00:00,198.456,198.516,198.32,198.421,1438200004.0
2005-02-17 09:30:00,198.437,198.613,198.385,198.546,1683500002.0
2005-02-17 10:00:00,198.562,198.88,198.523,198.844,1562199997.0
2005-02-17 10:30:00,198.858,198.997,198.844,198.948,1632600002.0
2005-02-17 11:00:00,198.978,199.176,198.938,198.944,1580999999.0
2005-02-17 11:30:00,199.065,199.256,198.924,199.172,1561700003.0
2005-02-17 12:00:00,199.208,199.307,198.999,199.041,1642099999.0
2005-02-17 12:30:00,199.037,199.098,198.86,199.08,1542300001.0
2005-02-17 13:00:00,199.068,199.28,199.03,199.225,1664200003.0
2005-02-17 13:30:00,199.209,199.267,199.118,199.208,1495100004.0
2005-02-17 14:00:00,199.211,199.281,198.883,199.051,1539400002.0
2005-02-17 14:30:00,199.027,199.372,198.969,199.227,1529500003.0
2005-02-17 15:00:00,199.215,199.313,199.106,199.219,1414699997.0
2005-02-17 15:30:00,199.203,199.438,199.151,199.418,1659199999.0
2005-02-17 16:00:00,199.393,199.425,199.217,199.399,1531599999.0
2005-02-17 16:30:00,199.393,199.549,199.336,199.496,1824900004.0
2005-02-17 17:00:00,199.516,199.555,199.405,199.537,1342299999.0
2005-02-17 17:30:00,199.505,199.594,199.148,199.358,1660099997.0
2005-02-17 18:00:00,199.395,199.536,199.311,199.462,15349000009.0
2005-02-17 18:30:00,199.468,199.794,199.413,199.702,7583399995.0
2005-02-17 19:00:00,199.661,199.794,199.595,199.75,6236899995.0
2005-02-17 19:30:00,199.748,199.789,199.607,199.666,5506400001.0
2005-02-17 20:00:00,199.654,199.753,199.622,199.65,6184700012.0
2005-02-17 20:30:00,199.648,199.692,199.564,199.691,7984900004.0
2005-02-17 21:00:00,199.676,199.845,199.611,199.81,5925800004.0
2005-02-17 21:30:00,199.812,200.059,199.757,199.961,2579800007.0
2005-02-17 22:00:00,199.928,200.095,199.864,200.057,2826500003.0
2005-02-17 22:30:00,200.063,200.078,199.949,200.045,2399900003.0
2005-02-17 23:00:00,200.032,200.032,199.795,199.934,1466300004.0
2005-02-17 23:30:00,199.921,199.999,199.821,199.999,1405699997.0
2005-02-18 00:00:00,199.989,200.127,199.945,200.069,1439800000.0
2005-02-18 00:30:00,200.069,200.082,199.897,200.008,1356599998.0
2005-02-18 01:00:00,200.019,200.019,199.791,199.863,1596099998.0
2005-02-18 01:30:00,199.85,199.94,199.707,199.855,1474699997.0
2005-02-18 02:00:00,199.834,199.904,199.692,199.788,1519900000.0
2005-02-18 02:30:00,199.773,199.88,199.699,199.791,1616700001.0
2005-02-18 03:00:00,199.799,199.854,199.641,199.677,1485299996.0
2005-02-18 03:30:00,199.671,199.723,199.599,199.646,1511100000.0
2005-02-18 04:00:00,199.614,199.713,199.548,199.636,1340499998.0
2005-02-18 04:30:00,199.604,199.729,199.552,199.668,1360000004.0
2005-02-18 05:00:00,199.696,199.708,199.575,199.682,1681599999.0
2005-02-18 05:30:00,199.677,199.737,199.589,199.684,1528400000.0
2005-02-18 06:00:00,199.697,199.727,199.579,199.624,1552899998.0
2005-02-18 06:30:00,199.634,199.676,199.56,199.595,1508699999.0
2005-02-18 07:00:00,199.607,199.719,199.572,199.697,1372699999.0
2005-02-18 07:30:00,199.701,199.79,199.638,199.774,1451599999.0
2005-02-18 08:00:00,199.778,199.842,199.666,199.696,1417700001.0
2005-02-18 08:30:00,199.645,199.739,199.564,199.615,1557500000.0
2005-02-18 09:00:00,199.614,199.662,199.334,199.416,1561500000.0
2005-02-18 09:30:00,199.391,199.48,199.217,199.405,1545600000.0
2005-02-18 10:00:00,199.421,199.595,199.306,199.571,1646499999.0
2005-02-18 10:30:00,199.562,199.685,199.465,199.604,1618100004.0
2005-02-18 11:00:00,199.617,199.637,199.44,199.578,1425099998.0
2005-02-18 11:30:00,199.588,199.928,199.522,199.733,1477600002.0
2005-02-18 12:00:00,199.747,199.784,199.47,199.546,1558300003.0
2005-02-18 12:30:00,199.58,199.692,199.489,199.615,1698899996.0
2005-02-18 13:00:00,199.614,199.816,199.513,199.769,1654500005.0
2005-02-18 13:30:00,199.757,199.794,199.473,199.651,1574800002.0
2005-02-18 14:00:00,199.62,199.815,199.573,199.718,1478499997.0
2005-02-18 14:30:00,199.69,199.877,199.646,199.779,1632399998.0
2005-02-18 15:00:00,199.763,199.792,199.576,199.694,1433199996.0
2005-02-18 15:30:00,199.755,199.916,199.623,199.861,1724299999.0
2005-02-18 16:00:00,199.839,199.998,199.774,199.811,1518300004.0
2005-02-18 16:30:00,199.774,200.17,199.729,200.003,1579300001.0
2005-02-18 17:00:00,200.022,200.099,199.834,200.064,1487599999.0
2005-02-18 17:30:00,200.09,200.309,200.066,200.245,1719499996.0
2005-02-18 18:00:00,200.213,200.533,200.145,200.43,15979200012.0
2005-02-18 18:30:00,200.431,200.49,200.193,200.273,7483399993.0
2005-02-18 19:00:00,200.252,200.446,200.208,200.266,5792100010.0
2005-02-18 19:30:00,200.264,200.321,199.978,200.0,5463599991.0
2005-02-18 20:00:00,200.014,200.165,199.99,200.115,6359400001.0
2005-02-18 20:30:00,200.105,200.275,200.063,200.125,8212400005.0
2005-02-18 21:00:00,200.138,200.254,200.061,200.247,5836000012.0
2005-02-18 21:30:00,200.24,200.272,200.126,200.157,2614800011.0
2005-02-18 22:00:00,200.166,200.187,200.065,200.13,3007799999.0
2005-02-18 22:30:00,200.104,200.147,200.029,200.076,2554300000.0
2005-02-18 23:00:00,200.026,200.152,199.993,199.993,1414900003.0
2005-02-18 23:30:00,200.062,200.081,199.901,200.077,1504199994.0
2005-02-21 00:00:00,200.065,200.182,200.019,200.175,1543099997.0
2005-02-21 00:30:00,200.127,200.27,200.109,200.235,1204900001.0
2005-02-21 01:00:00,200.225,200.266,200.152,200.163,1655999999.0
2005-02-21 01:30:00,200.167,200.215,200.012,200.012,1532699998.0
2005-02-21 02:00:00,200.005,200.106,199.979,200.092,1465399997.0
2005-02-21 02:30:00,200.079,200.14,199.931,199.96,1365799997.0
2005-02-21 03:00:00,199.961,200.022,199.808,199.978,1571299997.0
2005-02-21 03:30:00,199.983,200.012,199.852,199.915,1516799996.0
2005-02-21 04:00:00,199.926,200.097,199.859,200.046,1606300000.0
2005-02-21 04:30:00,200.07,200.11,199.976,200.001,1386800005.0
2005-02-21 05:00:00,200.015,200.092,199.935,200.026,1518900004.0
2005-02-21 05:30:00,200.029,200.06,199.872,200.018,1424500003.0
2005-02-21 06:00:00,200.019,200.214,200.019,200.151,1566400001.0
2005-02-21 06:30:00,200.164,200.226,200.125,200.198,1554900005.0
2005-02-21 07:00:00,200.166,200.215,200.095,200.126,1436500005.0
2005-02-21 07:30:00,200.13,200.209,200.067,200.07,1524600001.0
2005-02-21 08:00:00,200.126,200.132,200.029,200.089,1243299998.0
2005-02-21 08:30:00,200.065,200.12,199.996,200.015,1602300005.0
2005-02-21 09:00:00,200.022,200.228,200.014,200.184,1490199999.0
2005-02-21 09:30:00,200.217,200.362,200.138,200.207,1424300000.0
2005-02-21 10:00:00,200.198,200.526,200.15,200.465,1566999998.0
2005-02-21 10:30:00,200.453,200.647,200.285,200.299,1643900000.0
2005-02-21 11:00:00,200.319,200.492,200.265,200.333,1483400005.0
2005-02-21 11:30:00,200.33,200.371,200.09,200.227,1477599995.0
2005-02-21 12:00:00,200.255,200.282,200.008,200.023,1536000002.0
2005-02-21 12:30:00,200.01,200.207,199.922,199.984,1521699999.0
2005-02-21 13:00:00,199.95,200.04,199.826,199.956,1694399994.0
2005-02-21 13:30:00,199.966,199.999,199.828,199.912,1438499999.0
2005-02-21 14:00:00,199.915,199.998,199.818,199.948,1649800006.0
2005-02-21 14:30:00,199.95,200.07,199.85,199.925,1427200001.0
2005-02-21 15:00:00,199.921,199.999,199.825,199.87,1524200000.0
2005-02-21 15:30:00,199.867,199.905,199.747,199.8,1689599999.0
2005-02-21 16:00:00,199.817,200.082,199.774,200.056,1562000000.0
2005-02-21 16:30:00,200.013,200.122,199.95,199.97,1787700002.0
2005-02-21 17:00:00,199.969,199.995,199.86,199.966,1436100000.0
2005-02-21 17:30:00,199.966,200.139,199.939,199.951,1475500001.0
2005-02-21 18:00:00,199.943,200.229,199.904,199.983,15802999994.0
2005-02-21 18:30:00,199.999,200.099,199.898,200.071,7365300004.0
2005-02-21 19:00:00,200.043,200.19,199.977,200.161,5874099992.0
2005-02-21 19:30:00,200.189,200.22,200.085,200.21,5784300005.0
2005-02-21 20:00:00,200.215,200.278,200.159,200.241,6273800002.0
2005-02-21 20:30:00,200.17,200.272,200.111,200.264,7908099992.0
2005-02-21 21:00:00,200.234,200.315,200.172,200.21,6198799997.0
2005-02-21 21:30:00,200.23,200.259,200.089,200.127,2662900010.0
2005-02-21 22:00:00,200.179,200.254,200.128,200.217,2888400001.0
2005-02-21 22:30:00,200.176,200.26,200.165,200.183,2498300002.0
2005-02-21 23:00:00,200.193,200.259,200.13,200.141,1385800001.0
2005-02-21 23:30:00,200.176,200.235,200.122,200.213,1570700006.0
2005-02-22 00:00:00,200.198,200.227,200.029,200.126,1543400001.0
2005-02-22 00:30:00,200.084,200.131,199.857,199.927,1358300004.0
2005-02-22 01:00:00,199.924,200.015,199.851,199.914,1665700006.0
2005-02-22 01:30:00,199.895,200.037,199.874,199.938,1389200001.0
2005-02-22 02:00:00,199.912,200.079,199.912,200.066,1425100004.0
2005-02-22 02:30:00,200.074,200.174,200.038,200.057,1556800003.0
2005-02-22 03:00:00,200.032,200.046,199.797,199.848,1673000000.0
2005-02-22 03:30:00,199.862,199.881,199.424,199.54,1593000002.0
2005-02-22 04:00:00,199.519,199.521,199.176,199.275,1622699999.0
2005-02-22 04:30:00,199.279,199.386,199.041,199.076,1537200001.0
2005-02-22 05:00:00,199.08,199.56,199.066,199.558,1691500003.0
2005-02-22 05:30:00,199.59,199.906,199.425,199.694,1466700000.0
2005-02-22 06:00:00,199.704,199.732,199.544,199.659,1485299998.0
2005-02-22 06:30:00,199.643,199.688,199.465,199.597,1333100001.0
2005-02-22 07:00:00,199.556,199.642,199.495,199.532,1437100003.0
2005-02-22 07:30:00,199.483,199.705,199.483,199.61,1474699999.0
2005-02-22 08:00:00,199.64,199.64,199.418,199.487,1530999997.0
2005-02-22 08:30:00,199.453,199.711,199.447,199.608,1597200000.0
2005-02-22 09:00:00,199.603,199.719,199.385,199.512,1619700000.0
2005-02-22 09:30:00,199.494,199.57,199.173,199.385,1542100003.0
2005-02-22 10:00:00,199.409,199.557,198.971,199.014,1553900006.0
2005-02-22 10:30:00,199.008,199.137,198.749,198.777,1429099998.0
2005-02-22 11:00:00,198.778,198.965,198.449,198.56,1454799999.0
2005-02-22 11:30:00,198.538,198.643,198.419,198.543,1709200006.0
2005-02-22 12:00:00,198.551,198.809,198.505,198.681,1563100001.0
2005-02-22 12:30:00,198.668,198.77,198.557,198.557,1678900001.0
2005-02-22 13:00:00,198.558,198.587,198.43,198.535,1711999999.0
2005-02-22 13:30:00,198.502,198.733,198.427,198.733,1462399998.0
2005-02-22 14:00:00,198.732,198.866,198.621,198.8,1601099999.0
2005-02-22 14:30:00,198.783,198.839,198.529,198.673,1501100002.0
2005-02-22 15:00:00,198.651,199.001,198.581,198.923,1633500007.0
2005-02-22 15:30:00,198.935,198.998,198.666,198.86,1566699999.0
2005-02-22 16:00:00,198.876,198.878,198.542,198.577,1443400004.0
2005-02-22 16:30:00,198.546,198.581,198.264,198.417,1857899999.0
2005-02-22 17:00:00,198.41,198.664,198.237,198.637,1732899992.0
2005-02-22 17:30:00,198.65,198.692,198.308,198.534,1507699997.0
2005-02-22 18:00:00,198.561,198.782,198.434,198.734,16115600009.0
2005-02-22 18:30:00,198.719,198.926,198.575,198.861,7784899996.0
2005-02-22 19:00:00,198.838,198.838,198.615,198.635,5944699991.0
2005-02-22 19:30:00,198.633,198.861,198.603,198.805,5451000006.0
2005-02-22 20:00:00,198.809,198.824,198.612,198.717,6149200002.0
2005-02-22 20:30:00,198.713,198.966,198.68,198.957,7948000004.0
2005-02-22 21:00:00,198.967,199.072,198.795,198.993,5786199991.0
2005-02-22 21:30:00,198.996,199.127,198.917,198.937,2779899997.0
2005-02-22 22:00:00,198.937,199.009,198.824,198.894,3042500002.0
2005-02-22 22:30:00,198.871,198.927,198.736,198.793,2461799998.0
2005-02-22 23:00:00,198.819,198.866,198.741,198.818,1525899999.0
2005-02-22 23:30:00,198.822,198.891,198.709,198.851,1474700000.0
2005-02-23 00:00:00,198.84,198.977,198.576,198.767,1736400003.0
2005-02-23 00:30:00,198.752,198.982,198.721,198.942,1373999997.0
2005-02-23 01:00:00,198.95,199.102,198.929,199.058,1528499996.0
2005-02-23 01:30:00,199.077,199.281,199.0,199.204,1468500002.0
2005-02-23 02:00:00,199.165,199.483,198.978,199.441,1497699995.0
2005-02-23 02:30:00,199.442,199.461,199.06,199.295,1542999998.0
2005-02-23 03:00:00,199.288,199.522,199.265,199.404,1534799998.0
2005-02-23 03:30:00,199.401,199.461,199.291,199.298,1430799997.0
2005-02-23 04:00:00,199.298,199.529,199.287,199.519,1462300005.0
2005-02-23 04:30:00,199.52,199.863,199.449,199.863,1586299999.0
2005-02-23 05:00:00,199.865,200.012,199.634,199.718,1584700003.0
2005-02-23 05:30:00,199.721,199.767,199.513,199.767,1618800003.0
2005-02-23 06:00:00,199.786,199.841,199.733,199.803,1672799991.0
2005-02-23 06:30:00,199.804,199.808,199.573,199.671,1501800000.0
2005-02-23 07:00:00,199.646,199.779,199.594,199.76,1406499998.0
2005-02-23 07:30:00,199.724,199.769,199.628,199.683,1526700001.0
2005-02-23 08:00:00,199.68,199.834,199.642,199.786,1413400003.0
2005-02-23 08:30:00,199.792,199.958,199.704,199.821,1608900000.0
2005-02-23 09:00:00,199.819,199.855,199.566,199.61,1579600005.0
2005-02-23 09:30:00,199.592,199.695,199.433,199.529,1614599998.0
2005-02-23 10:00:00,199.509,199.799,199.501,199.762,1496499999.0
2005-02-23 10:30:00,199.777,199.86,199.683,199.727,1810100001.0
2005-02-23 11:00:00,199.712,200.024,199.688,199.922,1524700000.0
2005-02-23 11:30:00,199.983,200.057,199.884,200.013,1435399998.0
2005-02-23 12:00:00,200.027,200.164,199.94,200.005,1805900003.0
2005-02-23 12:30:00,199.982,200.13,199.926,200.012,1613199999.0
2005-02-23 13:00:00,199.983,200.043,199.84,199.98,1830500001.0
2005-02-23 13:30:00,199.989,200.059,199.716,199.803,1484699998.0
2005-02-23 14:00:00,199.802,199.931,199.659,199.78,1491600002.0
2005-02-23 14:30:00,199.757,200.015,199.655,200.01,1574500000.0
2005-02-23 15:00:00,200.011,200.148,199.909,200.005,1434399996.0
2005-02-23 15:30:00,200.007,200.119,199.885,200.06,1705800003.0
2005-02-23 16:00:00,200.038,200.067,199.784,199.883,1428299998.0
2005-02-23 16:30:00,199.889,200.085,199.804,200.062,1719000004.0
2005-02-23 17:00:00,200.082,200.227,200.053,200.176,1451899997.0
2005-02-23 17:30:00,200.148,200.314,200.119,200.212,1750800003.0
2005-02-23 18:00:00,200.185,200.331,200.007,200.233,15717800013.0
2005-02-23 18:30:00,200.227,200.23,199.996,200.171,7323199994.0
2005-02-23 19:00:00,200.16,200.331,199.98,200.225,5895500008.0
2005-02-23 19:30:00,200.213,200.366,200.064,200.117,5666299995.0
2005-02-23 20:00:00,200.109,200.145,199.899,200.084,6062300008.0
2005-02-23 20:30:00,200.105,200.135,199.95,199.962,8191700001.0
2005-02-23 21:00:00,199.969,200.306,199.82,200.167,5882899993.0
2005-02-23 21:30:00,200.149,200.299,200.072,200.076,2541299998.0
2005-02-23 22:00:00,200.072,200.308,200.069,200.255,2905399996.0
2005-02-23 22:30:00,200.274,200.343,200.147,200.225,2678800002.0
2005-02-23 23:00:00,200.248,200.255,200.021,200.045,1500799997.0
2005-02-23 23:30:00,200.066,200.141,199.918,200.015,1249499998.0
2005-02-24 00:00:00,200.046,200.118,199.892,199.971,1571400007.0
2005-02-24 00:30:00,199.964,200.313,199.94,200.153,1385000002.0
2005-02-24 01:00:00,200.146,200.289,200.075,200.214,1442200005.0
2005-02-24 01:30:00,200.215,200.243,200.019,200.211,1506200001.0
2005-02-24 02:00:00,200.24,200.267,200.016,200.025,1538899999.0
2005-02-24 02:30:00,200.042,200.173,199.941,200.037,1426500004.0
2005-02-24 03:00:00,200.001,200.064,199.787,199.841,1513900002.0
2005-02-24 03:30:00,199.858,199.915,199.803,199.895,1559399999.0
2005-02-24 04:00:00,199.853,199.963,199.716,199.953,1529400003.0
2005-02-24 04:30:00,199.936,200.024,199.816,199.907,1441800004.0
2005-02-24 05:00:00,199.922,199.978,199.862,199.934,1660900006.0
2005-02-24 05:30:00,199.946,200.008,199.888,199.95,1674000001.0
2005-02-24 06:00:00,199.98,200.047,199.88,200.03,1539799999.0
2005-02-24 06:30:00,200.009,200.047,199.907,199.951,1496999995.0
2005-02-24 07:00:00,199.928,199.994,199.889,199.985,1467399999.0
2005-02-24 07:30:00,199.939,200.042,199.905,199.991,1371399999.0
2005-02-24 08:00:00,199.986,200.108,199.935,200.002,1469599997.0
2005-02-24 08:30:00,199.998,200.23,199.868,199.987,1420500000.0
2005-02-24 09:00:00,199.979,200.001,199.757,199.781,1509599994.0
2005-02-24 09:30:00,199.857,199.938,199.727,199.821,1429500000.0
2005-02-24 10:00:00,199.862,199.875,199.506,199.616,1463100003.0
2005-02-24 10:30:00,199.609,199.946,199.609,199.932,1614799997.0
2005-02-24 11:00:00,199.95,199.982,199.491,199.742,1461200003.0
2005-02-24 11:30:00,199.727,199.943,199.649,199.776,1644299999.0
2005-02-24 12:00:00,199.827,199.981,199.76,199.925,1488400001.0
2005-02-24 12:30:00,199.935,200.128,199.874,200.021,1513899998.0
2005-02-24 13:00:00,200.015,200.164,199.92,200.164,1569300000.0
2005-02-24 13:30:00,200.148,200.278,200.015,200.204,1361000002.0
2005-02-24 14:00:00,200.193,200.315,200.014,200.23,1567900000.0
2005-02-24 14:30:00,200.236,200.411,200.189,200.403,1597900005.0
2005-02-24 15:00:00,200.427,200.44,200.241,200.426,1626600001.0
2005-02-24 15:30:00,200.405,200.572,200.293,200.509,1671600004.0
2005-02-24 16:00:00,200.525,200.801,200.442,200.701,1522900000.0
2005-02-24 16:30:00,200.712,200.958,200.577,200.88,1633800006.0
2005-02-24 17:00:00,200.882,201.004,200.823,200.835,1703400005.0
2005-02-24 17:30:00,200.841,201.222,200.74,201.016,1414899994.0
2005-02-24 18:00:00,201.026,201.403,200.961,201.287,15988300006.0
2005-02-24 18:30:00,201.298,201.448,201.212,201.339,7261000004.0
2005-02-24 19:00:00,201.326,201.491,201.277,201.46,5802099998.0
2005-02-24 19:30:00,201.454,201.537,201.412,201.519,5296000002.0
2005-02-24 20:00:00,201.498,201.571,201.379,201.453,6258100005.0
2005-02-24 20:30:00,201.452,201.522,201.372,201.447,7924800003.0
2005-02-24 21:00:00,201.439,201.566,201.358,201.478,5979799991.0
2005-02-24 21:30:00,201.475,201.571,201.322,201.322,2766399998.0
2005-02-24 22:00:00,201.326,201.464,201.326,201.397,3017400011.0
2005-02-24 22:30:00,201.395,201.462,201.292,201.385,2648600000.0
2005-02-24 23:00:00,201.375,201.39,201.106,201.195,1518600002.0
2005-02-24 23:30:00,201.222,201.378,201.129,201.147,1533500005.0
2005-02-25 00:00:00,201.222,201.328,201.122,201.282,1570700002.0
2005-02-25 00:30:00,201.273,201.285,200.975,201.145,1343700000.0
2005-02-25 01:00:00,201.179,201.288,201.037,201.135,1458900001.0
2005-02-25 01:30:00,201.133,201.397,201.068,201.251,1613800001.0
2005-02-25 02:00:00,201.246,201.364,201.078,201.181,1568800003.0
2005-02-25 02:30:00,201.175,201.396,201.109,201.338,1629500007.0
2005-02-25 03:00:00,201.34,201.425,201.241,201.267,1635300005.0
2005-02-25 03:30:00,201.301,201.343,201.158,201.236,1474199998.0
2005-02-25 04:00:00,201.213,201.332,201.176,201.29,1428799999.0
2005-02-25 04:30:00,201.293,201.325,201.198,201.234,1393100000.0
2005-02-25 05:00:00,201.25,201.265,201.136,201.217,1512699999.0
2005-02-25 05:30:00,201.222,201.433,201.111,201.286,1387400000.0
2005-02-25 06:00:00,201.31,201.44,201.244,201.316,1405999997.0
2005-02-25 06:30:00,201.322,201.329,201.115,201.214,1614499998.0
2005-02-25 07:00:00,201.181,201.241,201.113,201.163,1576100002.0
2005-02-25 07:30:00,201.141,201.212,201.022,201.112,1552500004.0
2005-02-25 08:00:00,201.108,201.233,201.01,201.221,1577100002.0
2005-02-25 08:30:00,201.222,201.308,201.15,201.246,1434200002.0
2005-02-25 09:00:00,201.234,201.253,200.819,201.007,1379600005.0
2005-02-25 09:30:00,201.008,201.154,200.926,201.013,1615600001.0
2005-02-25 10:00:00,201.021,201.111,200.95,201.027,1488500006.0
2005-02-25 10:30:00,201.048,201.111,200.947,200.993,1494200003.0
2005-02-25 11:00:00,201.049,201.205,201.044,201.153,1557199999.0
2005-02-25 11:30:00,201.147,201.156,200.683,200.719,1478999997.0
2005-02-25 12:00:00,200.726,200.826,200.524,200.771,1469400002.0
2005-02-25 12:30:00,200.763,201.089,200.7,201.044,1711999997.0
2005-02-25 13:00:00,201.002,201.179,200.914,201.179,1625900000.0
2005-02-25 13:30:00,201.217,201.323,201.115,201.187,1704799997.0
2005-02-25 14:00:00,201.138,201.288,201.053,201.153,1698399997.0
2005-02-25 14:30:00,201.114,201.167,200.95,201.074,1648300005.0
2005-02-25 15:00:00,201.071,201.359,201.019,201.293,1492900003.0
2005-02-25 15:30:00,201.275,201.342,201.094,201.193,1653200007.0
2005-02-25 16:00:00,201.209,201.414,201.075,201.254,1474100000.0
2005-02-25 16:30:00,201.232,201.312,201.053,201.243,1762299998.0
2005-02-25 17:00:00,201.216,201.367,201.185,201.291,1458000006.0
2005-02-25 17:30:00,201.282,201.465,201.175,201.448,1483399999.0
2005-02-25 18:00:00,201.492,201.576,201.299,201.502,15665100005.0
2005-02-25 18:30:00,201.52,201.548,201.352,201.447,7762299995.0
2005-02-25 19:00:00,201.431,201.601,201.303,201.495,6067500003.0
2005-02-25 19:30:00,201.527,201.645,201.431,201.628,5899800006.0
2005-02-25 20:00:00,201.645,201.668,201.445,201.545,6259800009.0
2005-02-25 20:30:00,201.564,201.821,201.529,201.801,8071900010.0
2005-02-25 21:00:00,201.772,201.914,201.704,201.89,6160900008.0
2005-02-25 21:30:00,201.872,201.976,201.77,201.8,2643700002.0
2005-02-25 22:00:00,201.798,201.881,201.678,201.759,2953599998.0
2005-02-25 22:30:00,201.753,201.79,201.616,201.753,2569099997.0
2005-02-25 23:00:00,201.728,201.939,201.686,201.887,1677800001.0
2005-02-25 23:30:00,201.941,201.997,201.759,201.932,1479900001.0
2005-02-28 00:00:00,201.805,201.899,201.772,201.834,1559500005.0
2005-02-28 00:30:00,201.814,201.868,201.687,201.72,1372800001.0
2005-02-28 01:00:00,201.722,201.782,201.63,201.707,1506499998.0
2005-02-28 01:30:00,201.708,201.755,201.111,201.175,1531700008.0
2005-02-28 02:00:00,201.183,201.249,200.943,200.966,1593400005.0
2005-02-28 02:30:00,200.945,201.285,200.86,201.216,1688900000.0
2005-02-28 03:00:00,201.218,201.425,201.203,201.347,1599500003.0
2005-02-28 03:30:00,201.337,201.364,201.192,201.233,1714099997.0
2005-02-28 04:00:00,201.205,201.539,201.201,201.527,1611399997.0
2005-02-28 04:30:00,201.509,201.56,201.398,201.531,1401900000.0
2005-02-28 05:00:00,201.549,201.563,201.351,201.41,1635200000.0
2005-02-28 05:30:00,201.438,201.439,201.229,201.299,1592800002.0
2005-02-28 06:00:00,201.291,201.338,201.212,201.212,1367000000.0
2005-02-28 06:30:00,201.229,201.285,201.104,201.175,1553700004.0
2005-02-28 07:00:00,201.183,201.237,200.96,200.992,1698100000.0
2005-02-28 07:30:00,200.944,201.032,200.826,200.865,1628400001.0
2005-02-28 08:00:00,200.855,201.103,200.775,201.096,1474999999.0
2005-02-28 08:30:00,201.08,201.271,200.919,201.137,1572000004.0
2005-02-28 09:00:00,201.135,201.18,200.926,200.927,1536299999.0
2005-02-28 09:30:00,200.916,201.107,200.78,200.863,1645100004.0
2005-02-28 10:00:00,200.813,200.851,200.46,200.711,1525599996.0
2005-02-28 10:30:00,200.686,200.869,200.614,200.791,1572799999.0
2005-02-28 11:00:00,200.803,200.932,200.724,200.85,1471100005.0
2005-02-28 11:30:00,200.851,200.886,200.6,200.681,1641500002.0
2005-02-28 12:00:00,200.705,200.741,200.579,200.713,1677700005.0
2005-02-28 12:30:00,200.703,200.778,200.592,200.736,1625899999.0
2005-02-28 13:00:00,200.69,200.763,200.575,200.755,1625899999.0
2005-02-28 13:30:00,200.733,200.756,200.291,200.392,1501900006.0
2005-02-28 14:00:00,200.389,200.415,200.262,200.347,1545600001.0
2005-02-28 14:30:00,200.338,200.413,200.219,200.317,1447399997.0
2005-02-28 15:00:00,200.357,200.396,200.065,200.359,1443699996.0
2005-02-28 15:30:00,200.353,200.461,200.194,200.288,1415200000.0
2005-02-28 16:00:00,200.298,200.49,200.278,200.335,1437800002.0
2005-02-28 16:30:00,200.347,200.484,200.305,200.392,1531199996.0
2005-02-28 17:00:00,200.384,200.569,200.303,200.569,1528000000.0
2005-02-28 17:30:00,200.584,200.791,200.5,200.791,1566200004.0
2005-02-28 18:00:00,200.824,200.825,200.554,200.735,15225599993.0
2005-02-28 18:30:00,200.737,200.756,200.545,200.721,7546000005.0
2005-02-28 19:00:00,200.716,200.95,200.69,200.829,5870499999.0
2005-02-28 19:30:00,200.83,200.965,200.742,200.869,5821200003.0
2005-02-28 20:00:00,200.871,201.038,200.775,200.847,5915499996.0
2005-02-28 20:30:00,200.858,200.875,200.683,200.752,7579000004.0
2005-02-28 21:00:00,200.755,200.891,200.701,200.824,5952500003.0
2005-02-28 21:30:00,200.829,201.014,200.764,200.941,2642600003.0
2005-02-28 22:00:00,200.913,200.957,200.805,200.934,2958599998.0
2005-02-28 22:30:00,200.958,200.991,200.792,200.876,2649699998.0
2005-02-28 23:00:00,200.906,201.008,200.873,200.924,1517600000.0
2005-02-28 23:30:00,200.953,201.001,200.865,200.939,1462100003.0
2005-03-01 00:00:00,200.925,200.954,200.684,200.794,1576900003.0
2005-03-01 00:30:00,200.75,200.9,200.714,200.737,1390400003.0
2005-03-01 01:00:00,200.751,200.854,200.608,200.74,1540200003.0
2005-03-01 01:30:00,200.726,200.799,200.592,200.594,1522200001.0
2005-03-01 02:00:00,200.641,200.666,200.529,200.56,1503299996.0
2005-03-01 02:30:00,200.558,200.65,200.458,200.521,1409000003.0
2005-03-01 03:00:00,200.506,200.643,200.475,200.621,1510800000.0
2005-03-01 03:30:00,200.597,200.644,200.479,200.523,1511699999.0
2005-03-01 04:00:00,200.536,200.953,200.526,200.91,1439800003.0
2005-03-01 04:30:00,200.928,200.928,200.775,200.853,1545500000.0
2005-03-01 05:00:00,200.862,200.886,200.6,200.734,1590199999.0
2005-03-01 05:30:00,200.75,200.762,200.493,200.744,1542800002.0
2005-03-01 06:00:00,200.736,200.823,200.681,200.725,1547500002.0
2005-03-01 06:30:00,200.716,200.795,200.487,200.487,1684500005.0
2005-03-01 07:00:00,200.477,200.62,200.465,200.588,1508300004.0
2005-03-01 07:30:00,200.559,200.623,200.426,200.502,1613299998.0
2005-03-01 08:00:00,200.493,200.563,200.4,200.49,1483000002.0
2005-03-01 08:30:00,200.486,200.533,200.302,200.418,1450599994.0
2005-03-01 09:00:00,200.438,200.58,200.426,200.469,1559799993.0
2005-03-01 09:30:00,200.469,200.833,200.445,200.752,1449800002.0
2005-03-01 10:00:00,200.726,201.018,200.709,200.9,1496000006.0
2005-03-01 10:30:00,200.886,200.926,200.744,200.873,1524600003.0
2005-03-01 11:00:00,200.919,200.954,200.546,200.546,1468099995.0
2005-03-01 11:30:00,200.52,200.677,200.435,200.475,1416000001.0
2005-03-01 12:00:00,200.461,200.474,200.215,200.348,1494900002.0
2005-03-01 12:30:00,200.337,200.394,200.147,200.233,1640900007.0
2005-03-01 13:00:00,200.197,200.353,200.164,200.289,1726900004.0
2005-03-01 13:30:00,200.335,200.461,200.229,200.461,1516200002.0
2005-03-01 14:00:00,200.427,200.486,200.345,200.433,1390100003.0
2005-03-01 14:30:00,200.412,200.497,200.307,200.387,1716600005.0
2005-03-01 15:00:00,200.367,200.452,200.143,200.259,1573300000.0
2005-03-01 15:30:00,200.238,200.322,200.124,200.201,1731099999.0
2005-03-01 16:00:00,200.203,200.297,199.965,199.988,1327700002.0
2005-03-01 16:30:00,199.95,200.129,199.912,200.044,1719400001.0
2005-03-01 17:00:00,200.02,200.301,199.914,200.245,1521900001.0
2005-03-01 17:30:00,200.228,200.507,200.106,200.483,1474899999.0
2005-03-01 18:00:00,200.517,200.782,200.366,200.442,15404700001.0
2005-03-01 18:30:00,200.463,200.531,200.373,200.49,7743399995.0
2005-03-01 19:00:00,200.471,200.514,200.346,200.402,5901800007.0
2005-03-01 19:30:00,200.384,200.419,200.203,200.264,5476599993.0
2005-03-01 20:00:00,200.271,200.396,200.211,200.323,6627100000.0
2005-03-01 20:30:00,200.323,200.405,200.276,200.35,8083200002.0
2005-03-01 21:00:00,200.352,200.381,200.232,200.344,5671699995.0
2005-03-01 21:30:00,200.335,200.437,200.262,200.31,2608999997.0
2005-03-01 22:00:00,200.307,200.377,200.182,200.285,2622599999.0
2005-03-01 22:30:00,200.268,200.528,200.261,200.441,2520000004.0
2005-03-01 23:00:00,200.441,200.665,200.382,200.522,1538299996.0
2005-03-01 23:30:00,200.58,200.656,200.438,200.486,1508500000.0
2005-03-02 00:00:00,200.518,200.55,200.291,200.324,1444899995.0
2005-03-02 00:30:00,200.328,200.487,200.286,200.39,1508700000.0
2005-03-02 01:00:00,200.418,200.466,200.319,200.354,1713200000.0
2005-03-02 01:30:00,200.357,200.425,200.254,200.388,1548900002.0
2005-03-02 02:00:00,200.401,200.521,200.303,200.504,1581200002.0
2005-03-02 02:30:00,200.504,200.65,200.435,200.537,1456599996.0
2005-03-02 03:00:00,200.522,200.598,200.397,200.467,1601300008.0
2005-03-02 03:30:00,200.48,200.591,200.431,200.526,1351200003.0
2005-03-02 04:00:00,200.536,200.597,200.482,200.559,1561500007.0
2005-03-02 04:30:00,200.575,200.698,200.507,200.617,1571100004.0
2005-03-02 05:00:00,200.626,200.655,200.549,200.608,1508499999.0
2005-03-02 05:30:00,200.617,200.704,200.557,200.603,1468200000.0
2005-03-02 06:00:00,200.603,200.641,200.533,200.584,1624099996.0
2005-03-02 06:30:00,200.596,200.628,200.523,200.586,1460600007.0
2005-03-02 07:00:00,200.566,200.682,200.557,200.619,1450200005.0
2005-03-02 07:30:00,200.595,200.603,200.463,200.505,1399200003.0
2005-03-02 08:00:00,200.498,200.623,200.473,200.617,1523100001.0
2005-03-02 08:30:00,200.618,200.726,200.509,200.705,1520899995.0
2005-03-02 09:00:00,200.703,200.92,200.569,200.629,1475100003.0
2005-03-02 09:30:00,200.608,200.679,200.443,200.602,1590199995.0
2005-03-02 10:00:00,200.608,200.759,200.566,200.566,1374499998.0
2005-03-02 10:30:00,200.55,200.594,200.289,200.322,1724100002.0
2005-03-02 11:00:00,200.315,200.576,200.288,200.411,1390900001.0
2005-03-02 11:30:00,200.421,200.515,200.322,200.414,1493300000.0
2005-03-02 12:00:00,200.37,200.679,200.321,200.523,1440800001.0
2005-03-02 12:30:00,200.513,200.61,200.344,200.52,1608299999.0
2005-03-02 13:00:00,200.473,200.629,200.405,200.543,1461999990.0
2005-03-02 13:30:00,200.533,200.65,200.265,200.299,1608500002.0
2005-03-02 14:00:00,200.274,200.428,200.138,200.265,1603399999.0
2005-03-02 14:30:00,200.274,200.304,200.085,200.225,1436099999.0
2005-03-02 15:00:00,200.19,200.377,200.19,200.254,1552500001.0
2005-03-02 15:30:00,200.257,200.327,200.169,200.243,1507899998.0
2005-03-02 16:00:00,200.229,200.395,200.217,200.374,1446000001.0
2005-03-02 16:30:00,200.383,200.5,200.284,200.341,1571799999.0
2005-03-02 17:00:00,200.344,200.436,200.122,200.14,1550400005.0
2005-03-02 17:30:00,200.123,200.283,199.976,200.21,1599500001.0
2005-03-02 18:00:00,200.25,200.364,200.174,200.296,15318699997.0
2005-03-02 18:30:00,200.29,200.311,200.138,200.232,7560399996.0
2005-03-02 19:00:00,200.216,200.273,200.128,200.209,5711200009.0
2005-03-02 19:30:00,200.202,200.233,200.077,200.135,5630300001.0
2005-03-02 20:00:00,200.184,200.309,200.118,200.206,6346599997.0
2005-03-02 20:30:00,200.265,200.411,200.193,200.411,8187900006.0
2005-03-02 21:00:00,200.412,200.479,200.329,200.391,6026400001.0
2005-03-02 21:30:00,200.344,200.483,200.279,200.4,2605199998.0
2005-03-02 22:00:00,200.361,200.401,200.171,200.223,3001500003.0
2005-03-02 22:30:00,200.22,200.298,200.116,200.211,2391500003.0
2005-03-02 23:00:00,200.222,200.368,200.167,200.258,1634900001.0
2005-03-02 23:30:00,200.271,200.463,200.224,200.462,1608800002.0
2005-03-03 00:00:00,200.476,200.476,200.327,200.401,1619600002.0
2005-03-03 00:30:00,200.401,200.455,200.341,200.422,1352900004.0
2005-03-03 01:00:00,200.412,200.445,200.315,200.416,1527999997.0
2005-03-03 01:30:00,200.386,200.524,200.38,200.45,1555700005.0
2005-03-03 02:00:00,200.446,200.613,200.384,200.534,1472200006.0
2005-03-03 02:30:00,200.548,200.761,200.526,200.751,1575999999.0
2005-03-03 03:00:00,200.752,200.768,200.598,200.752,1450899999.0
2005-03-03 03:30:00,200.757,200.766,200.521,200.58,1499600002.0
2005-03-03 04:00:00,200.56,200.673,200.462,200.587,1536800003.0
2005-03-03 04:30:00,200.599,200.626,200.455,200.455,1419300002.0
2005-03-03 05:00:00,200.507,200.615,200.471,200.595,1511399999.0
2005-03-03 05:30:00,200.61,200.633,200.512,200.593,1720799999.0
2005-03-03 06:00:00,200.586,200.646,200.512,200.619,1352999999.0
2005-03-03 06:30:00,200.607,200.622,200.494,200.568,1682800003.0
2005-03-03 07:00:00,200.555,200.563,200.451,200.516,1410499996.0
2005-03-03 07:30:00,200.503,200.555,200.377,200.47,1622999997.0
2005-03-03 08:00:00,200.453,200.453,200.349,200.413,1358899999.0
2005-03-03 08:30:00,200.415,200.5,200.35,200.464,1480000001.0
2005-03-03 09:00:00,200.471,200.811,200.408,200.686,1349300001.0
2005-03-03 09:30:00,200.652,200.741,200.599,200.71,1566000003.0
2005-03-03 10:00:00,200.733,200.763,200.455,200.463,1630699996.0
2005-03-03 10:30:00,200.469,200.501,200.374,200.433,1633399995.0
2005-03-03 11:00:00,200.443,200.509,200.288,200.425,1401999999.0
2005-03-03 11:30:00,200.411,200.522,200.16,200.233,1684899997.0
2005-03-03 12:00:00,200.237,200.345,200.202,200.24,1580600005.0
2005-03-03 12:30:00,200.236,200.399,200.199,200.366,1662100001.0
2005-03-03 13:00:00,200.389,200.475,200.292,200.335,1670299998.0
2005-03-03 13:30:00,200.371,200.387,200.273,200.29,1586100007.0
2005-03-03 14:00:00,200.255,200.339,200.16,200.295,1488200000.0
2005-03-03 14:30:00,200.289,200.408,200.24,200.35,1606700002.0
2005-03-03 15:00:00,200.334,200.487,200.156,200.391,1631599997.0
2005-03-03 15:30:00,200.4,200.467,200.263,200.278,1672400005.0
2005-03-03 16:00:00,200.272,200.393,200.082,200.131,1476700000.0
2005-03-03 16:30:00,200.136,200.186,200.0,200.161,1654899998.0
2005-03-03 17:00:00,200.181,200.241,200.027,200.192,1694300002.0
2005-03-03 17:30:00,200.194,200.387,200.174,200.385,1528299999.0
2005-03-03 18:00:00,200.412,200.528,200.281,200.473,16009199999.0
2005-03-03 18:30:00,200.473,200.718,200.412,200.701,7685299994.0
2005-03-03 19:00:00,200.67,200.772,200.478,200.588,5666900012.0
2005-03-03 19:30:00,200.58,200.707,200.508,200.614,5717499995.0
2005-03-03 20:00:00,200.618,200.985,200.575,200.838,6295800009.0
2005-03-03 20:30:00,200.844,200.86,200.632,200.799,8068200008.0
2005-03-03 21:00:00,200.732,200.824,200.7,200.751,6169000006.0
2005-03-03 21:30:00,200.713,200.816,200.69,200.718,2722399997.0
2005-03-03 22:00:00,200.707,200.88,200.588,200.794,3057200003.0
2005-03-03 22:30:00,200.796,200.822,200.661,200.774,2496699998.0
2005-03-03 23:00:00,200.776,200.785,200.682,200.743,1524300001.0
2005-03-03 23:30:00,200.758,200.806,200.652,200.711,1273499996.0
2005-03-04 00:00:00,200.738,200.787,200.617,200.708,1507300003.0
2005-03-04 00:30:00,200.724,200.809,200.61,200.691,1255099999.0
2005-03-04 01:00:00,200.706,200.83,200.594,200.687,1329600002.0
2005-03-04 01:30:00,200.675,200.842,200.656,200.79,1423500001.0
2005-03-04 02:00:00,200.804,200.839,200.702,200.778,1449700001.0
2005-03-04 02:30:00,200.772,200.889,200.716,200.889,1509700002.0
2005-03-04 03:00:00,200.872,200.971,200.821,200.96,1409399994.0
2005-03-04 03:30:00,200.968,201.113,200.89,200.9,1509900000.0
2005-03-04 04:00:00,200.914,200.953,200.783,200.865,1475399998.0
2005-03-04 04:30:00,200.875,200.992,200.828,200.936,1309699996.0
2005-03-04 05:00:00,200.95,201.0,200.868,200.899,1516500004.0
2005-03-04 05:30:00,200.915,200.992,200.823,200.83,1625700000.0
2005-03-04 06:00:00,200.832,201.007,200.804,200.962,1625300001.0
2005-03-04 06:30:00,200.943,201.019,200.825,200.859,1482300003.0
2005-03-04 07:00:00,200.822,200.958,200.811,200.916,1526900001.0
2005-03-04 07:30:00,200.932,201.018,200.852,200.998,1568100000.0
2005-03-04 08:00:00,201.002,201.086,200.955,201.045,1458899997.0
2005-03-04 08:30:00,201.034,201.215,200.947,201.193,1591300001.0
2005-03-04 09:00:00,201.207,201.212,200.978,201.045,1421800000.0
2005-03-04 09:30:00,201.021,201.078,200.95,201.043,1467100003.0
2005-03-04 10:00:00,201.077,201.077,200.813,200.839,1439000000.0
2005-03-04 10:30:00,200.864,201.132,200.827,201.013,1707800001.0
2005-03-04 11:00:00,201.047,201.057,200.925,200.943,1524500000.0
2005-03-04 11:30:00,200.946,200.992,200.818,200.854,1442799999.0
2005-03-04 12:00:00,200.869,201.0,200.829,200.913,1459099996.0
2005-03-04 12:30:00,200.874,201.01,200.741,200.759,1634299999.0
2005-03-04 13:00:00,200.738,200.948,200.738,200.921,1633700000.0
2005-03-04 13:30:00,200.936,200.985,200.833,200.978,1263200003.0
2005-03-04 14:00:00,200.948,201.032,200.822,200.928,1430700001.0
2005-03-04 14:30:00,200.932,201.14,200.875,200.971,1593900004.0
2005-03-04 15:00:00,200.981,201.282,200.927,201.078,1508800000.0
2005-03-04 15:30:00,201.052,201.43,200.947,201.141,1599199998.0
2005-03-04 16:00:00,201.141,201.299,200.796,200.861,1545200000.0
2005-03-04 16:30:00,200.841,201.182,200.832,200.993,1463899997.0
2005-03-04 17:00:00,200.978,201.02,200.798,201.013,1607700003.0
2005-03-04 17:30:00,201.024,201.107,200.769,201.107,1793900004.0
2005-03-04 18:00:00,201.177,201.326,201.046,201.083,15501799997.0
2005-03-04 18:30:00,201.064,201.092,200.879,200.968,7508600000.0
2005-03-04 19:00:00,200.967,201.032,200.816,200.925,6001200006.0
2005-03-04 19:30:00,200.923,201.168,200.883,201.109,5926100002.0
2005-03-04 20:00:00,201.146,201.249,201.058,201.124,6355399990.0
2005-03-04 20:30:00,201.121,201.195,201.013,201.043,7839300005.0
2005-03-04 21:00:00,201.123,201.344,201.066,201.327,5719799996.0
2005-03-04 21:30:00,201.302,201.398,201.22,201.327,2616400008.0
2005-03-04 22:00:00,201.312,201.512,201.298,201.466,2923799992.0
2005-03-04 22:30:00,201.423,201.553,201.335,201.423,2565700000.0
2005-03-04 23:00:00,201.422,201.493,201.367,201.44,1441300002.0
2005-03-04 23:30:00,201.466,201.466,201.331,201.398,1502300004.0
2005-03-07 00:00:00,201.508,201.525,201.391,201.46,1330400000.0
2005-03-07 00:30:00,201.439,201.493,201.355,201.444,1430399997.0
2005-03-07 01:00:00,201.429,201.471,201.33,201.381,1597000001.0
2005-03-07 01:30:00,201.401,201.41,201.163,201.226,1492799997.0
2005-03-07 02:00:00,201.217,201.258,201.128,201.234,1480799998.0
2005-03-07 02:30:00,201.234,201.402,201.17,201.303,1579900000.0
2005-03-07 03:00:00,201.289,201.355,201.145,201.256,1380500002.0
2005-03-07 03:30:00,201.225,201.31,201.189,201.276,1535700000.0
2005-03-07 04:00:00,201.268,201.433,201.249,201.422,1360000004.0
2005-03-07 04:30:00,201.4,201.448,201.331,201.4,1353299997.0
2005-03-07 05:00:00,201.385,201.435,201.259,201.351,1635000002.0
2005-03-07 05:30:00,201.361,201.369,201.123,201.163,1570100003.0
2005-03-07 06:00:00,201.164,201.333,201.112,201.295,1539699996.0
2005-03-07 06:30:00,201.299,201.432,201.282,201.333,1584799998.0
2005-03-07 07:00:00,201.318,201.425,201.317,201.341,1446800002.0
2005-03-07 07:30:00,201.326,201.407,201.285,201.36,1678199997.0
2005-03-07 08:00:00,201.381,201.53,201.323,201.472,1600399999.0
2005-03-07 08:30:00,201.484,201.529,201.41,201.474,1501799998.0
2005-03-07 09:00:00,201.478,201.5,201.24,201.335,1494200000.0
2005-03-07 09:30:00,201.326,201.529,201.26,201.469,1585400000.0
2005-03-07 10:00:00,201.477,201.566,201.367,201.411,1473800002.0
2005-03-07 10:30:00,201.412,201.507,201.239,201.392,1545099997.0
2005-03-07 11:00:00,201.413,201.477,201.138,201.228,1272200002.0
2005-03-07 11:30:00,201.203,201.316,201.104,201.111,1552399999.0
2005-03-07 12:00:00,201.117,201.146,200.885,200.894,1541599998.0
2005-03-07 12:30:00,200.838,201.141,200.838,201.13,1705300003.0
2005-03-07 13:00:00,201.119,201.171,201.036,201.091,1495199999.0
2005-03-07 13:30:00,201.093,201.219,201.031,201.132,1596800000.0
2005-03-07 14:00:00,201.118,201.464,201.061,201.375,1501600006.0
2005-03-07 14:30:00,201.355,201.497,201.27,201.485,1507899997.0
2005-03-07 15:00:00,201.469,201.483,201.291,201.303,1615100002.0
2005-03-07 15:30:00,201.317,201.532,201.235,201.255,1556299999.0
2005-03-07 16:00:00,201.271,201.443,201.243,201.345,1585399998.0
2005-03-07 16:30:00,201.334,201.432,201.27,201.402,1588299998.0
2005-03-07 17:00:00,201.403,201.546,201.322,201.354,1421799999.0
2005-03-07 17:30:00,201.348,201.478,201.199,201.433,1350900002.0
2005-03-07 18:00:00,201.418,201.577,201.381,201.525,15920900009.0
2005-03-07 18:30:00,201.548,201.632,201.413,201.428,7477800009.0
2005-03-07 19:00:00,201.435,201.535,201.399,201.429,5749600007.0
2005-03-07 19:30:00,201.455,201.535,201.455,201.455,5361500003.0
2005-03-07 20:00:00,201.459,201.521,201.407,201.467,6135500001.0
2005-03-07 20:30:00,201.444,201.504,201.295,201.382,7951699998.0
2005-03-07 21:00:00,201.387,201.41,201.286,201.331,6071400005.0
2005-03-07 21:30:00,201.284,201.386,201.261,201.337,2566600003.0
2005-03-07 22:00:00,201.325,201.368,201.209,201.244,2878600000.0
2005-03-07 22:30:00,201.248,201.294,201.162,201.237,2386199995.0
2005-03-07 23:00:00,201.247,201.348,201.22,201.265,1395500000.0
2005-03-07 23:30:00,201.288,201.381,201.263,201.335,1400200000.0
2005-03-08 00:00:00,201.337,201.37,201.142,201.2,1353199998.0
2005-03-08 00:30:00,201.197,201.373,201.162,201.336,1317200000.0
2005-03-08 01:00:00,201.314,201.385,201.219,201.248,1409000000.0
2005-03-08 01:30:00,201.228,201.341,201.145,201.206,1194999995.0
2005-03-08 02:00:00,201.179,201.399,201.155,201.335,1493300002.0
2005-03-08 02:30:00,201.304,201.359,201.129,201.208,1511900001.0
2005-03-08 03:00:00,201.191,201.279,201.09,201.153,1416200005.0
2005-03-08 03:30:00,201.106,201.178,201.018,201.1,1413599999.0
2005-03-08 04:00:00,201.078,201.126,200.84,201.0,1502700002.0
2005-03-08 04:30:00,201.007,201.083,200.95,201.032,1446600002.0
2005-03-08 05:00:00,201.029,201.057,200.954,201.014,1375400001.0
2005-03-08 05:30:00,200.997,201.091,200.96,201.074,1366500001.0
2005-03-08 06:00:00,201.069,201.159,201.024,201.12,1573599997.0
2005-03-08 06:30:00,201.101,201.25,201.068,201.242,1504200000.0
2005-03-08 07:00:00,201.228,201.258,201.121,201.219,1435900000.0
2005-03-08 07:30:00,201.21,201.246,201.039,201.044,1660500005.0
2005-03-08 08:00:00,201.07,201.328,201.07,201.233,1412400002.0
2005-03-08 08:30:00,201.23,201.248,201.12,201.16,1700599998.0
2005-03-08 09:00:00,201.185,201.213,200.939,201.055,1626499999.0
2005-03-08 09:30:00,201.028,201.256,200.929,201.21,1517100004.0
2005-03-08 10:00:00,201.208,201.346,201.147,201.172,1581800000.0
2005-03-08 10:30:00,201.165,201.453,201.123,201.434,1687600005.0
2005-03-08 11:00:00,201.442,201.531,201.311,201.321,1390200002.0
2005-03-08 11:30:00,201.311,201.673,201.305,201.596,1546600005.0
2005-03-08 12:00:00,201.629,201.664,201.509,201.617,1493999998.0
2005-03-08 12:30:00,201.608,201.738,201.514,201.634,1581799996.0
2005-03-08 13:00:00,201.621,201.971,201.621,201.882,1588400000.0
2005-03-08 13:30:00,201.872,202.014,201.798,201.86,1441000003.0
2005-03-08 14:00:00,201.847,201.945,201.798,201.884,1554499997.0
2005-03-08 14:30:00,201.898,201.915,201.685,201.864,1691999999.0
2005-03-08 15:00:00,201.867,201.867,201.6,201.64,1440999995.0
2005-03-08 15:30:00,201.63,201.646,201.338,201.372,1538600001.0
2005-03-08 16:00:00,201.347,201.57,201.289,201.497,1420400000.0
2005-03-08 16:30:00,201.502,201.692,201.307,201.606,1578700002.0
2005-03-08 17:00:00,201.581,201.761,201.545,201.631,1404600001.0
2005-03-08 17:30:00,201.633,201.846,201.61,201.773,1570900000.0
2005-03-08 18:00:00,201.792,201.86,201.488,201.648,15502300015.0
2005-03-08 18:30:00,201.638,201.75,201.521,201.627,7492400006.0
2005-03-08 19:00:00,201.62,201.852,201.6,201.776,5853400000.0
2005-03-08 19:30:00,201.785,201.82,201.695,201.699,5449500005.0
2005-03-08 20:00:00,201.722,201.848,201.671,201.8,6565200006.0
2005-03-08 20:30:00,201.801,201.807,201.683,201.735,8020799992.0
2005-03-08 21:00:00,201.725,201.902,201.655,201.835,5508700003.0
2005-03-08 21:30:00,201.833,201.984,201.753,201.915,2650799996.0
2005-03-08 22:00:00,201.91,202.024,201.86,201.883,3121200002.0
2005-03-08 22:30:00,201.885,201.978,201.804,201.91,2447899995.0
2005-03-08 23:00:00,201.922,201.955,201.794,201.809,1311600004.0
2005-03-08 23:30:00,201.844,201.94,201.751,201.889,1356199997.0
2005-03-09 00:00:00,201.895,201.961,201.756,201.923,1577999999.0
2005-03-09 00:30:00,201.943,201.943,201.659,201.708,1452800000.0
2005-03-09 01:00:00,201.726,201.734,201.558,201.635,1568800006.0
2005-03-09 01:30:00,201.657,201.697,201.516,201.613,1551100002.0
2005-03-09 02:00:00,201.655,201.695,201.481,201.631,1497899995.0
2005-03-09 02:30:00,201.603,201.703,201.568,201.68,1631700000.0
2005-03-09 03:00:00,201.671,201.811,201.643,201.763,1546300001.0
2005-03-09 03:30:00,201.773,201.861,201.644,201.644,1435500001.0
2005-03-09 04:00:00,201.673,201.82,201.673,201.805,1537899997.0
2005-03-09 04:30:00,201.824,201.907,201.658,201.685,1491300004.0
2005-03-09 05:00:00,201.657,201.752,201.646,201.72,1513500000.0
2005-03-09 05:30:00,201.73,201.797,201.645,201.746,1484200000.0
2005-03-09 06:00:00,201.751,201.845,201.692,201.815,1494599996.0
2005-03-09 06:30:00,201.801,201.843,201.583,201.661,1652900002.0
2005-03-09 07:00:00,201.629,201.758,201.607,201.728,1586299998.0
2005-03-09 07:30:00,201.725,201.824,201.675,201.737,1545899995.0
2005-03-09 08:00:00,201.74,201.826,201.669,201.763,1540600006.0
2005-03-09 08:30:00,201.784,201.792,201.644,201.691,1664499993.0
2005-03-09 09:00:00,201.692,201.769,201.641,201.685,1525200001.0
2005-03-09 09:30:00,201.69,201.867,201.635,201.852,1523799998.0
2005-03-09 10:00:00,201.81,201.88,201.649,201.832,1656400002.0
2005-03-09 10:30:00,201.797,201.893,201.464,201.547,1566900001.0
2005-03-09 11:00:00,201.548,201.633,201.129,201.166,1728899999.0
2005-03-09 11:30:00,201.119,201.259,200.56,200.709,1534500000.0
2005-03-09 12:00:00,200.683,200.688,200.428,200.482,1611400000.0
2005-03-09 12:30:00,200.461,200.537,200.016,200.231,1670299995.0
2005-03-09 13:00:00,200.228,200.365,200.164,200.35,1594400002.0
2005-03-09 13:30:00,200.371,200.371,200.068,200.136,1716599994.0
2005-03-09 14:00:00,200.137,200.343,200.055,200.161,1586199998.0
2005-03-09 14:30:00,200.139,200.532,200.116,200.47,1724500001.0
2005-03-09 15:00:00,200.461,200.555,200.321,200.322,1358599998.0
2005-03-09 15:30:00,200.332,200.416,200.22,200.256,1452000000.0
2005-03-09 16:00:00,200.29,200.29,200.064,200.064,1425900000.0
2005-03-09 16:30:00,200.036,200.107,199.598,199.754,1766199998.0
2005-03-09 17:00:00,199.737,200.077,199.671,200.013,1536399998.0
2005-03-09 17:30:00,199.995,200.077,199.591,199.625,1637499999.0
2005-03-09 18:00:00,199.62,199.836,199.596,199.824,15727200009.0
2005-03-09 18:30:00,199.838,199.971,199.7,199.948,7816900014.0
2005-03-09 19:00:00,199.912,200.181,199.854,199.97,6065600011.0
2005-03-09 19:30:00,199.964,200.31,199.799,199.86,5592900005.0
2005-03-09 20:00:00,199.869,199.967,199.772,199.858,6240299998.0
2005-03-09 20:30:00,199.836,200.126,199.836,200.0,7612499996.0
2005-03-09 21:00:00,200.067,200.223,199.942,200.088,6023400002.0
2005-03-09 21:30:00,200.092,200.143,199.981,200.07,2589499997.0
2005-03-09 22:00:00,200.052,200.296,200.021,200.261,2856399998.0
2005-03-09 22:30:00,200.268,200.31,199.887,199.937,2702700006.0
2005-03-09 23:00:00,199.912,200.052,199.855,199.922,1423699999.0
2005-03-09 23:30:00,199.915,200.161,199.893,200.094,1489399997.0
2005-03-10 00:00:00,200.065,200.232,200.008,200.128,1389500004.0
2005-03-10 00:30:00,200.133,200.235,200.043,200.113,1468200002.0
2005-03-10 01:00:00,200.147,200.149,199.933,200.077,1672899999.0
2005-03-10 01:30:00,200.09,200.205,199.895,199.901,1426800003.0
2005-03-10 02:00:00,199.903,200.172,199.87,200.142,1309299997.0
2005-03-10 02:30:00,200.167,200.282,199.964,200.02,1616299999.0
2005-03-10 03:00:00,200.032,200.085,199.895,199.98,1476599998.0
2005-03-10 03:30:00,199.956,200.229,199.941,200.049,1547899998.0
2005-03-10 04:00:00,200.012,200.248,199.827,200.092,1615800004.0
2005-03-10 04:30:00,200.077,200.35,200.042,200.241,1641500002.0
2005-03-10 05:00:00,200.257,200.455,200.19,200.403,1665800009.0
2005-03-10 05:30:00,200.413,200.671,200.34,200.653,1567700004.0
2005-03-10 06:00:00,200.632,200.768,200.534,200.623,1700199998.0
2005-03-10 06:30:00,200.619,200.775,200.523,200.565,1582999997.0
2005-03-10 07:00:00,200.553,200.982,200.547,200.793,1613500007.0
2005-03-10 07:30:00,200.795,200.855,200.624,200.705,1593300000.0
2005-03-10 08:00:00,200.654,200.697,200.453,200.487,1535700005.0
2005-03-10 08:30:00,200.458,200.564,200.437,200.5,1558199998.0
2005-03-10 09:00:00,200.494,200.512,200.239,200.352,1473700004.0
2005-03-10 09:30:00,200.324,200.411,200.157,200.292,1659600004.0
2005-03-10 10:00:00,200.294,200.775,200.294,200.631,1466599999.0
2005-03-10 10:30:00,200.641,200.641,200.367,200.415,1648600003.0
2005-03-10 11:00:00,200.443,200.619,200.327,200.533,1416299999.0
2005-03-10 11:30:00,200.549,200.795,200.447,200.774,1681200003.0
2005-03-10 12:00:00,200.787,200.996,200.783,200.996,1406399999.0
2005-03-10 12:30:00,200.983,201.122,200.786,200.857,1510300003.0
2005-03-10 13:00:00,200.852,200.889,200.768,200.782,1563700000.0
2005-03-10 13:30:00,200.79,200.939,200.727,200.837,1621399996.0
2005-03-10 14:00:00,200.818,200.835,200.504,200.56,1526800000.0
2005-03-10 14:30:00,200.566,200.628,200.388,200.571,1641199998.0
2005-03-10 15:00:00,200.604,200.632,200.293,200.368,1500800000.0
2005-03-10 15:30:00,200.389,200.546,200.226,200.266,1426099999.0
2005-03-10 16:00:00,200.25,200.364,200.11,200.148,1495700003.0
2005-03-10 16:30:00,200.149,200.295,200.014,200.168,1681400004.0
2005-03-10 17:00:00,200.179,200.376,200.078,200.254,1503999997.0
2005-03-10 17:30:00,200.266,200.651,200.266,200.308,1497500002.0
2005-03-10 18:00:00,200.335,200.345,200.084,200.273,16010400019.0
2005-03-10 18:30:00,200.285,200.46,200.15,200.313,7852500002.0
2005-03-10 19:00:00,200.295,200.341,200.124,200.143,6039800007.0
2005-03-10 19:30:00,200.13,200.273,200.076,200.095,5911000008.0
2005-03-10 20:00:00,200.115,200.165,199.823,200.1,5973199999.0
2005-03-10 20:30:00,200.11,200.272,200.063,200.221,7849100000.0
2005-03-10 21:00:00,200.241,200.28,199.85,199.973,6114900008.0
2005-03-10 21:30:00,200.019,200.144,199.992,200.066,2793200001.0
2005-03-10 22:00:00,200.064,200.125,199.978,200.027,2990400000.0
2005-03-10 22:30:00,200.029,200.099,199.892,200.034,2461100002.0
2005-03-10 23:00:00,200.024,200.107,199.979,200.006,1543299998.0
2005-03-10 23:30:00,200.092,200.244,200.079,200.173,1537199995.0
2005-03-11 00:00:00,200.171,200.237,199.924,200.004,1650800003.0
2005-03-11 00:30:00,199.994,200.097,199.942,200.011,1419900004.0
2005-03-11 01:00:00,200.015,200.059,199.851,199.953,1712099998.0
2005-03-11 01:30:00,199.951,200.028,199.768,199.915,1371900000.0
2005-03-11 02:00:00,199.929,200.052,199.866,199.879,1439700000.0
2005-03-11 02:30:00,199.876,200.164,199.859,200.114,1583399999.0
2005-03-11 03:00:00,200.092,200.25,199.996,200.05,1451900003.0
2005-03-11 03:30:00,200.046,200.093,199.904,199.953,1509600003.0
2005-03-11 04:00:00,199.974,200.165,199.933,200.134,1581000001.0
2005-03-11 04:30:00,200.142,200.212,200.029,200.071,1526899995.0
2005-03-11 05:00:00,200.07,200.231,200.054,200.182,1756200003.0
2005-03-11 05:30:00,200.184,200.353,200.121,200.316,1538499999.0
2005-03-11 06:00:00,200.322,200.332,200.237,200.316,1474199997.0
2005-03-11 06:30:00,200.313,200.327,200.173,200.309,1385399996.0
2005-03-11 07:00:00,200.301,200.374,200.218,200.333,1555000005.0
2005-03-11 07:30:00,200.326,200.345,200.174,200.304,1361900004.0
2005-03-11 08:00:00,200.316,200.454,200.236,200.279,1474699998.0
2005-03-11 08:30:00,200.263,200.332,200.211,200.311,1539399998.0
2005-03-11 09:00:00,200.325,200.375,200.172,200.3,1363100002.0
2005-03-11 09:30:00,200.304,200.337,200.019,200.039,1638799998.0
2005-03-11 10:00:00,200.055,200.099,199.91,199.996,1481499998.0
2005-03-11 10:30:00,199.975,200.021,199.587,199.598,1568600005.0
2005-03-11 11:00:00,199.595,199.88,199.572,199.682,1523699997.0
2005-03-11 11:30:00,199.656,199.904,199.639,199.865,1631700000.0
2005-03-11 12:00:00,199.878,199.996,199.812,199.893,1427399996.0
2005-03-11 12:30:00,199.886,199.981,199.798,199.908,1630100002.0
2005-03-11 13:00:00,199.897,199.968,199.808,199.86,1604900000.0
2005-03-11 13:30:00,199.847,199.948,199.742,199.808,1498600002.0
2005-03-11 14:00:00,199.798,199.92,199.701,199.901,1374800000.0
2005-03-11 14:30:00,199.872,199.927,199.737,199.77,1578300006.0
2005-03-11 15:00:00,199.774,200.085,199.736,200.046,1626300002.0
2005-03-11 15:30:00,200.007,200.312,199.921,200.043,1772100004.0
2005-03-11 16:00:00,200.016,200.308,199.986,199.999,1424600000.0
2005-03-11 16:30:00,199.993,200.093,199.784,199.821,1734299996.0
2005-03-11 17:00:00,199.794,200.263,199.771,200.089,1569599998.0
2005-03-11 17:30:00,200.092,200.294,199.959,200.294,1389199999.0
2005-03-11 18:00:00,200.275,200.277,199.991,200.058,15624700005.0
2005-03-11 18:30:00,200.052,200.215,199.98,200.175,7440300007.0
2005-03-11 19:00:00,200.161,200.23,199.996,200.205,5796399991.0
2005-03-11 19:30:00,200.187,200.231,199.976,200.14,5621800005.0
2005-03-11 20:00:00,200.147,200.241,200.075,200.154,6282399999.0
2005-03-11 20:30:00,200.156,200.179,199.988,200.06,7570999995.0
2005-03-11 21:00:00,200.071,200.098,199.934,200.095,6024800004.0
2005-03-11 21:30:00,200.106,200.184,199.988,200.08,2540100000.0
2005-03-11 22:00:00,200.083,200.142,199.901,199.967,2762600004.0
2005-03-11 22:30:00,200.057,200.105,199.874,200.031,2402799997.0
2005-03-11 23:00:00,200.069,200.243,200.015,200.169,1568499999.0
2005-03-11 23:30:00,200.212,200.26,200.036,200.23,1409899997.0
2005-03-14 00:00:00,200.0,200.162,199.901,200.162,1562300001.0
2005-03-14 00:30:00,200.104,200.214,200.101,200.144,1236800004.0
2005-03-14 01:00:00,200.157,200.296,200.018,200.175,1508999994.0
2005-03-14 01:30:00,200.213,200.248,199.943,200.035,1489600001.0
2005-03-14 02:00:00,200.035,200.429,200.016,200.216,1723400009.0
2005-03-14 02:30:00,200.232,200.549,200.156,200.523,1441899997.0
2005-03-14 03:00:00,200.49,200.749,200.388,200.749,1582600005.0
2005-03-14 03:30:00,200.752,200.851,200.668,200.838,1694300001.0
2005-03-14 04:00:00,200.839,201.058,200.822,200.905,1743200002.0
2005-03-14 04:30:00,200.906,200.917,200.743,200.782,1254399999.0
2005-03-14 05:00:00,200.806,200.856,200.708,200.786,1606500002.0
2005-03-14 05:30:00,200.806,200.936,200.668,200.718,1594700002.0
2005-03-14 06:00:00,200.71,200.807,200.679,200.782,1514300000.0
2005-03-14 06:30:00,200.83,200.961,200.767,200.846,1537500007.0
2005-03-14 07:00:00,200.835,201.03,200.754,201.03,1388100001.0
2005-03-14 07:30:00,201.027,201.208,200.995,201.118,1549200000.0
2005-03-14 08:00:00,201.095,201.213,200.982,201.048,1648899998.0
2005-03-14 08:30:00,201.048,201.264,201.011,201.068,1558900003.0
2005-03-14 09:00:00,201.081,201.1,200.872,201.012,1539600003.0
2005-03-14 09:30:00,201.031,201.07,200.624,200.719,1674300000.0
2005-03-14 10:00:00,200.702,200.852,200.59,200.619,1614600003.0
2005-03-14 10:30:00,200.593,200.826,200.574,200.826,1682899999.0
2005-03-14 11:00:00,200.88,200.945,200.711,200.857,1555299998.0
2005-03-14 11:30:00,200.845,201.225,200.807,201.205,1569900003.0
2005-03-14 12:00:00,201.204,201.262,201.146,201.189,1552199996.0
2005-03-14 12:30:00,201.181,201.247,201.078,201.16,1623400000.0
2005-03-14 13:00:00,201.143,201.422,201.081,201.32,1507900006.0
2005-03-14 13:30:00,201.343,201.389,201.271,201.315,1631599997.0
2005-03-14 14:00:00,201.284,201.425,200.948,201.04,1408599995.0
2005-03-14 14:30:00,201.044,201.171,200.908,200.964,1528899997.0
2005-03-14 15:00:00,200.955,201.023,200.8,201.023,1293100000.0
2005-03-14 15:30:00,201.005,201.005,200.596,200.625,1616499999.0
2005-03-14 16:00:00,200.644,200.732,200.465,200.518,1647400004.0
2005-03-14 16:30:00,200.498,200.647,200.405,200.545,1637300002.0
2005-03-14 17:00:00,200.563,200.632,200.38,200.41,1363800003.0
2005-03-14 17:30:00,200.391,200.618,200.346,200.419,1538199999.0
2005-03-14 18:00:00,200.433,200.643,200.412,200.617,16121300011.0
2005-03-14 18:30:00,200.624,200.811,200.485,200.765,7879300000.0
2005-03-14 19:00:00,200.738,200.987,200.705,200.784,5955500013.0
2005-03-14 19:30:00,200.823,201.029,200.813,200.995,5712400000.0
2005-03-14 20:00:00,200.954,201.079,200.821,200.872,6376000001.0
2005-03-14 20:30:00,200.885,201.098,200.857,201.077,7712100001.0
2005-03-14 21:00:00,201.079,201.093,200.94,200.98,5860200002.0
2005-03-14 21:30:00,200.993,201.022,200.765,200.805,2740800002.0
2005-03-14 22:00:00,200.799,200.997,200.782,200.882,2893200004.0
2005-03-14 22:30:00,200.889,200.909,200.707,200.773,2509899999.0
2005-03-14 23:00:00,200.763,200.79,200.613,200.678,1382700000.0
2005-03-14 23:30:00,200.665,200.704,200.503,200.57,1383999998.0
2005-03-15 00:00:00,200.606,200.784,200.543,200.656,1341800000.0
2005-03-15 00:30:00,200.649,200.744,200.585,200.585,1396900001.0
2005-03-15 01:00:00,200.633,200.811,200.557,200.733,1471400001.0
2005-03-15 01:30:00,200.785,200.844,200.692,200.811,1508199997.0
2005-03-15 02:00:00,200.817,200.817,200.403,200.423,1510300002.0
2005-03-15 02:30:00,200.443,200.547,200.271,200.518,1543000000.0
2005-03-15 03:00:00,200.486,200.594,200.279,200.347,1559900000.0
2005-03-15 03:30:00,200.354,200.434,200.25,200.425,1461699995.0
2005-03-15 04:00:00,200.434,200.528,200.279,200.452,1621100003.0
2005-03-15 04:30:00,200.464,200.504,200.347,200.372,1544899995.0
2005-03-15 05:00:00,200.39,200.516,200.319,200.42,1509900006.0
2005-03-15 05:30:00,200.44,200.61,200.373,200.525,1415600000.0
2005-03-15 06:00:00,200.489,200.64,200.475,200.602,1474800005.0
2005-03-15 06:30:00,200.593,200.758,200.572,200.707,1616399999.0
2005-03-15 07:00:00,200.65,200.782,200.629,200.745,1336199999.0
2005-03-15 07:30:00,200.729,200.796,200.549,200.642,1499300003.0
2005-03-15 08:00:00,200.628,200.719,200.566,200.636,1620499998.0
2005-03-15 08:30:00,200.626,200.742,200.594,200.709,1551700002.0
2005-03-15 09:00:00,200.691,200.882,200.609,200.653,1559000003.0
2005-03-15 09:30:00,200.689,200.763,200.558,200.632,1562099999.0
2005-03-15 10:00:00,200.632,200.737,200.371,200.61,1563299998.0
2005-03-15 10:30:00,200.606,200.703,200.343,200.371,1762299998.0
2005-03-15 11:00:00,200.392,200.399,200.184,200.274,1382399996.0
2005-03-15 11:30:00,200.275,200.535,200.251,200.534,1465299998.0
2005-03-15 12:00:00,200.546,200.602,200.375,200.54,1592600003.0
2005-03-15 12:30:00,200.506,200.76,200.46,200.521,1617099999.0
2005-03-15 13:00:00,200.531,200.818,200.45,200.765,1639800000.0
2005-03-15 13:30:00,200.749,200.889,200.652,200.719,1558100006.0
2005-03-15 14:00:00,200.685,200.713,200.465,200.515,1739500003.0
2005-03-15 14:30:00,200.482,200.567,200.371,200.446,1619799998.0
2005-03-15 15:00:00,200.442,200.809,200.387,200.755,1426300000.0
2005-03-15 15:30:00,200.783,200.801,200.324,200.362,1670799999.0
2005-03-15 16:00:00,200.32,200.726,200.243,200.437,1473400001.0
2005-03-15 16:30:00,200.416,200.477,200.021,200.151,1807400001.0
2005-03-15 17:00:00,200.149,200.163,199.86,200.046,1603500000.0
2005-03-15 17:30:00,200.039,200.076,199.845,199.941,1717900007.0
2005-03-15 18:00:00,199.955,199.975,199.782,199.923,15794900008.0
2005-03-15 18:30:00,199.966,200.152,199.898,199.922,7688900000.0
2005-03-15 19:00:00,199.915,199.964,199.767,199.844,6189999999.0
2005-03-15 19:30:00,199.83,199.948,199.714,199.759,5778300012.0
2005-03-15 20:00:00,199.772,199.823,199.655,199.785,6564099993.0
2005-03-15 20:30:00,199.784,199.919,199.73,199.896,7884300003.0
2005-03-15 21:00:00,199.862,199.916,199.753,199.789,6320499999.0
2005-03-15 21:30:00,199.801,199.863,199.718,199.822,2565100002.0
2005-03-15 22:00:00,199.81,199.836,199.704,199.755,2874299992.0
2005-03-15 22:30:00,199.752,199.891,199.701,199.76,2546899999.0
2005-03-15 23:00:00,199.73,199.912,199.73,199.896,1671799999.0
2005-03-15 23:30:00,199.906,200.005,199.803,199.974,1551800002.0
2005-03-16 00:00:00,199.979,200.005,199.79,199.869,1528399998.0
2005-03-16 00:30:00,199.864,200.025,199.851,199.931,1464099997.0
2005-03-16 01:00:00,199.94,200.006,199.833,199.937,1607400006.0
2005-03-16 01:30:00,199.927,200.062,199.858,199.959,1400500005.0
2005-03-16 02:00:00,199.942,200.073,199.91,200.008,1580500000.0
2005-03-16 02:30:00,199.987,200.053,199.82,200.024,1529300003.0
2005-03-16 03:00:00,199.993,200.2,199.993,200.082,1268500000.0
2005-03-16 03:30:00,200.077,200.098,199.895,200.0,1606799999.0
2005-03-16 04:00:00,199.985,200.007,199.796,199.825,1519599996.0
2005-03-16 04:30:00,199.82,199.853,199.698,199.789,1377499997.0
2005-03-16 05:00:00,199.769,199.812,199.64,199.711,1546700003.0
2005-03-16 05:30:00,199.681,199.857,199.673,199.751,1537200003.0
2005-03-16 06:00:00,199.751,199.823,199.707,199.772,1546400000.0
2005-03-16 06:30:00,199.746,199.842,199.705,199.828,1454499999.0
2005-03-16 07:00:00,199.82,199.857,199.696,199.843,1405500001.0
2005-03-16 07:30:00,199.802,199.876,199.715,199.769,1435800000.0
2005-03-16 08:00:00,199.828,199.832,199.675,199.826,1482300001.0
2005-03-16 08:30:00,199.832,199.848,199.616,199.815,1536000001.0
2005-03-16 09:00:00,199.812,199.968,199.725,199.933,1308600004.0
2005-03-16 09:30:00,199.934,200.394,199.901,200.175,1490100004.0
2005-03-16 10:00:00,200.161,200.381,200.151,200.264,1445599997.0
2005-03-16 10:30:00,200.267,200.38,200.241,200.327,1546100006.0
2005-03-16 11:00:00,200.343,200.387,200.223,200.303,1484299996.0
2005-03-16 11:30:00,200.322,200.368,200.051,200.094,1636100001.0
2005-03-16 12:00:00,200.115,200.303,200.059,200.098,1617800000.0
2005-03-16 12:30:00,200.072,200.302,200.041,200.071,1669699999.0
2005-03-16 13:00:00,200.05,200.28,200.005,200.243,1470300000.0
2005-03-16 13:30:00,200.156,200.493,200.156,200.328,1450900002.0
2005-03-16 14:00:00,200.318,200.35,200.093,200.287,1466500001.0
2005-03-16 14:30:00,200.258,200.417,200.198,200.365,1486700000.0
2005-03-16 15:00:00,200.341,200.341,200.037,200.102,1489400005.0
2005-03-16 15:30:00,200.105,200.444,200.064,200.404,1512500001.0
2005-03-16 16:00:00,200.406,200.64,200.383,200.582,1611099998.0
2005-03-16 16:30:00,200.546,200.793,200.527,200.78,1656499997.0
2005-03-16 17:00:00,200.789,200.964,200.733,200.811,1599400002.0
2005-03-16 17:30:00,200.8,200.867,200.624,200.7,1467700001.0
2005-03-16 18:00:00,200.737,200.816,200.459,200.465,15309600020.0
2005-03-16 18:30:00,200.469,200.562,200.406,200.51,7911300001.0
2005-03-16 19:00:00,200.52,200.781,200.495,200.773,5859600003.0
2005-03-16 19:30:00,200.784,200.814,200.666,200.703,5751900006.0
2005-03-16 20:00:00,200.693,200.728,200.544,200.559,5952099999.0
2005-03-16 20:30:00,200.605,200.852,200.591,200.815,8118699996.0
2005-03-16 21:00:00,200.828,200.835,200.549,200.629,5992500008.0
2005-03-16 21:30:00,200.623,200.657,200.39,200.518,2638299998.0
2005-03-16 22:00:00,200.538,200.634,200.463,200.568,2928599997.0
2005-03-16 22:30:00,200.58,200.738,200.572,200.688,2346700006.0
2005-03-16 23:00:00,200.664,200.723,200.516,200.565,1544399999.0
2005-03-16 23:30:00,200.594,200.652,200.523,200.571,1545700005.0
2005-03-17 00:00:00,200.604,200.787,200.546,200.657,1558200001.0
2005-03-17 00:30:00,200.661,200.827,200.57,200.766,1400099997.0
2005-03-17 01:00:00,200.782,200.908,200.733,200.806,1580600002.0
2005-03-17 01:30:00,200.799,200.996,200.657,200.79,1372000000.0
2005-03-17 02:00:00,200.768,200.967,200.754,200.887,1367600000.0
2005-03-17 02:30:00,200.879,201.028,200.751,200.763,1561500003.0
2005-03-17 03:00:00,200.764,200.848,200.672,200.783,1334900000.0
2005-03-17 03:30:00,200.768,200.895,200.701,200.872,1459199999.0
2005-03-17 04:00:00,200.865,200.929,200.796,200.923,1477500003.0
2005-03-17 04:30:00,200.929,201.008,200.876,200.94,1456100004.0
2005-03-17 05:00:00,200.938,201.066,200.827,200.827,1534299998.0
2005-03-17 05:30:00,200.849,200.942,200.814,200.862,1451200001.0
2005-03-17 06:00:00,200.856,200.889,200.781,200.859,1591100003.0
2005-03-17 06:30:00,200.851,200.852,200.596,200.607,1243100000.0
2005-03-17 07:00:00,200.616,200.644,200.451,200.597,1658800003.0
2005-03-17 07:30:00,200.611,200.638,200.358,200.408,1359500001.0
2005-03-17 08:00:00,200.427,200.557,200.373,200.545,1435800000.0
2005-03-17 08:30:00,200.535,200.733,200.519,200.555,1659599999.0
2005-03-17 09:00:00,200.535,200.564,200.419,200.466,1521699999.0
2005-03-17 09:30:00,200.464,200.506,200.257,200.275,1525000001.0
2005-03-17 10:00:00,200.268,200.706,200.268,200.617,1599799997.0
2005-03-17 10:30:00,200.635,200.706,200.56,200.56,1651200002.0
2005-03-17 11:00:00,200.584,200.62,200.294,200.375,1621699998.0
2005-03-17 11:30:00,200.41,200.836,200.227,200.683,1557399999.0
2005-03-17 12:00:00,200.685,200.883,200.602,200.832,1419899996.0
2005-03-17 12:30:00,200.852,200.9,200.697,200.709,1609700000.0
2005-03-17 13:00:00,200.675,200.828,200.675,200.82,1624300000.0
2005-03-17 13:30:00,200.827,200.975,200.773,200.876,1527599994.0
2005-03-17 14:00:00,200.908,200.928,200.693,200.735,1323399999.0
2005-03-17 14:30:00,200.736,200.858,200.686,200.741,1529600000.0
2005-03-17 15:00:00,200.751,201.006,200.619,200.952,1492600003.0
2005-03-17 15:30:00,200.96,201.056,200.79,201.04,1827699997.0
2005-03-17 16:00:00,201.013,201.295,200.93,200.961,1514099994.0
2005-03-17 16:30:00,200.95,201.219,200.909,201.219,1648799999.0
2005-03-17 17:00:00,201.24,201.292,200.971,201.017,1482799998.0
2005-03-17 17:30:00,201.017,201.058,200.906,201.025,1626299998.0
2005-03-17 18:00:00,201.032,201.135,200.992,201.072,15541400002.0
2005-03-17 18:30:00,201.082,201.233,201.07,201.225,7447900003.0
2005-03-17 19:00:00,201.224,201.276,201.109,201.22,6039000013.0
2005-03-17 19:30:00,201.184,201.384,201.082,201.175,5844600004.0
2005-03-17 20:00:00,201.19,201.358,201.155,201.307,6406400016.0
2005-03-17 20:30:00,201.322,201.344,201.192,201.246,8031899989.0
2005-03-17 21:00:00,201.238,201.3,201.178,201.259,5753999996.0
2005-03-17 21:30:00,201.249,201.288,201.127,201.148,2694300001.0
2005-03-17 22:00:00,201.113,201.188,201.069,201.119,2932399998.0
2005-03-17 22:30:00,201.124,201.207,201.078,201.125,2747100007.0
2005-03-17 23:00:00,201.115,201.189,201.1,201.175,1465999994.0
2005-03-17 23:30:00,201.186,201.243,201.111,201.198,1369700001.0
2005-03-18 00:00:00,201.215,201.303,201.166,201.243,1404900001.0
2005-03-18 00:30:00,201.254,201.292,201.153,201.157,1301200006.0
2005-03-18 01:00:00,201.174,201.225,201.1,201.179,1531000001.0
2005-03-18 01:30:00,201.202,201.256,201.126,201.236,1525499995.0
2005-03-18 02:00:00,201.244,201.493,201.217,201.335,1653300001.0
2005-03-18 02:30:00,201.331,201.507,201.25,201.441,1498900006.0
2005-03-18 03:00:00,201.424,201.45,201.144,201.172,1519000002.0
2005-03-18 03:30:00,201.157,201.285,201.092,201.234,1264300004.0
2005-03-18 04:00:00,201.243,201.257,201.078,201.178,1387100000.0
2005-03-18 04:30:00,201.162,201.225,201.073,201.085,1519400006.0
2005-03-18 05:00:00,201.094,201.252,201.058,201.188,1542600001.0
2005-03-18 05:30:00,201.235,201.308,201.169,201.19,1420700000.0
2005-03-18 06:00:00,201.209,201.316,201.13,201.302,1575699999.0
2005-03-18 06:30:00,201.3,201.346,201.229,201.32,1546399999.0
2005-03-18 07:00:00,201.307,201.361,201.214,201.285,1518900002.0
2005-03-18 07:30:00,201.269,201.316,201.13,201.182,1598700001.0
2005-03-18 08:00:00,201.209,201.305,201.186,201.278,1418099999.0
2005-03-18 08:30:00,201.286,201.514,201.268,201.419,1615599994.0
2005-03-18 09:00:00,201.437,201.514,201.339,201.382,1471300004.0
2005-03-18 09:30:00,201.385,201.435,201.24,201.254,1403400002.0
2005-03-18 10:00:00,201.245,201.276,200.745,200.81,1462900001.0
2005-03-18 10:30:00,200.797,200.966,200.654,200.743,1625700000.0
2005-03-18 11:00:00,200.751,200.853,200.719,200.779,1721100005.0
2005-03-18 11:30:00,200.782,201.017,200.782,200.926,1654899997.0
2005-03-18 12:00:00,200.919,201.006,200.842,200.945,1632499999.0
2005-03-18 12:30:00,200.946,201.199,200.946,201.061,1692900003.0
2005-03-18 13:00:00,201.052,201.125,200.934,201.035,1595800003.0
2005-03-18 13:30:00,201.014,201.062,200.889,200.926,1566400004.0
2005-03-18 14:00:00,200.929,201.012,200.86,200.86,1539999996.0
2005-03-18 14:30:00,200.837,200.969,200.779,200.962,1425900001.0
2005-03-18 15:00:00,200.98,201.165,200.779,200.894,1504799998.0
2005-03-18 15:30:00,200.892,200.892,200.718,200.747,1551200000.0
2005-03-18 16:00:00,200.732,200.775,200.576,200.696,1458600003.0
2005-03-18 16:30:00,200.697,200.802,200.634,200.659,1826899999.0
2005-03-18 17:00:00,200.646,200.983,200.646,200.736,1504399997.0
2005-03-18 17:30:00,200.742,200.9,200.707,200.841,1538599999.0
2005-03-18 18:00:00,200.854,200.854,200.538,200.765,15570299985.0
2005-03-18 18:30:00,200.79,200.961,200.768,200.925,7488499985.0
2005-03-18 19:00:00,200.915,201.114,200.851,201.072,6148099998.0
2005-03-18 19:30:00,201.065,201.212,201.032,201.102,5745199989.0
2005-03-18 20:00:00,201.113,201.143,201.006,201.083,6124199998.0
2005-03-18 20:30:00,201.067,201.136,201.022,201.111,7836600002.0
2005-03-18 21:00:00,201.066,201.156,201.002,201.029,5911700002.0
2005-03-18 21:30:00,201.014,201.106,200.962,200.981,2596299998.0
2005-03-18 22:00:00,200.941,201.044,200.871,200.986,3111199999.0
2005-03-18 22:30:00,200.997,201.075,200.92,201.049,2606799996.0
2005-03-18 23:00:00,201.028,201.236,200.993,201.21,1539399999.0
2005-03-18 23:30:00,201.22,201.296,201.139,201.235,1518800002.0
2005-03-21 00:00:00,201.086,201.181,201.003,201.029,1531500005.0
2005-03-21 00:30:00,201.073,201.142,201.034,201.075,1333300001.0
2005-03-21 01:00:00,201.073,201.186,201.044,201.077,1395900002.0
2005-03-21 01:30:00,201.085,201.12,200.874,200.969,1288000001.0
2005-03-21 02:00:00,200.954,201.063,200.852,201.051,1523100000.0
2005-03-21 02:30:00,201.046,201.098,200.871,200.938,1722900000.0
2005-03-21 03:00:00,200.936,200.975,200.814,200.84,1336799997.0
2005-03-21 03:30:00,200.843,201.061,200.834,201.057,1490100000.0
2005-03-21 04:00:00,201.049,201.07,200.83,200.882,1508599996.0
2005-03-21 04:30:00,200.909,200.988,200.828,200.91,1475400003.0
2005-03-21 05:00:00,200.896,201.018,200.828,200.853,1592199998.0
2005-03-21 05:30:00,200.864,200.91,200.703,200.735,1579899997.0
2005-03-21 06:00:00,200.765,200.812,200.624,200.784,1415099997.0
2005-03-21 06:30:00,200.774,200.847,200.676,200.706,1327899997.0
2005-03-21 07:00:00,200.729,200.804,200.657,200.803,1506599999.0
2005-03-21 07:30:00,200.775,200.859,200.738,200.812,1523399996.0
2005-03-21 08:00:00,200.856,200.914,200.788,200.905,1566100005.0
2005-03-21 08:30:00,200.903,201.022,200.834,200.867,1448800004.0
2005-03-21 09:00:00,200.899,200.942,200.729,200.848,1316800002.0
2005-03-21 09:30:00,200.85,200.937,200.569,200.569,1505799997.0
2005-03-21 10:00:00,200.61,200.752,200.446,200.608,1529300004.0
2005-03-21 10:30:00,200.632,200.632,200.345,200.419,1777700004.0
2005-03-21 11:00:00,200.388,200.599,200.368,200.463,1545999995.0
2005-03-21 11:30:00,200.484,200.541,200.428,200.508,1476699999.0
2005-03-21 12:00:00,200.533,200.688,200.451,200.553,1663800002.0
2005-03-21 12:30:00,200.541,200.563,200.195,200.253,1622599999.0
2005-03-21 13:00:00,200.237,200.326,200.135,200.238,1683299998.0
2005-03-21 13:30:00,200.238,200.304,200.147,200.259,1467200001.0
2005-03-21 14:00:00,200.269,200.313,200.171,200.247,1441300000.0
2005-03-21 14:30:00,200.237,200.319,200.129,200.206,1395200000.0
2005-03-21 15:00:00,200.198,200.406,200.141,200.305,1490900004.0
2005-03-21 15:30:00,200.305,200.343,200.052,200.083,1481500001.0
2005-03-21 16:00:00,200.054,200.083,199.806,200.052,1541800001.0
2005-03-21 16:30:00,200.035,200.081,199.915,200.047,1661600002.0
2005-03-21 17:00:00,200.024,200.045,199.605,199.618,1531999998.0
2005-03-21 17:30:00,199.627,199.649,199.121,199.144,1520199994.0
2005-03-21 18:00:00,199.163,199.32,199.142,199.242,15772599989.0
2005-03-21 18:30:00,199.24,199.485,199.183,199.401,7613099995.0
2005-03-21 19:00:00,199.381,199.523,199.285,199.361,6171200005.0
2005-03-21 19:30:00,199.362,199.61,199.33,199.559,5664100014.0
2005-03-21 20:00:00,199.557,199.57,199.359,199.47,6239599992.0
2005-03-21 20:30:00,199.468,199.617,199.36,199.4,7600600008.0
2005-03-21 21:00:00,199.427,199.488,199.35,199.364,5979199999.0
2005-03-21 21:30:00,199.396,199.616,199.345,199.477,2678199996.0
2005-03-21 22:00:00,199.469,199.547,199.374,199.447,2899700005.0
2005-03-21 22:30:00,199.459,199.537,199.371,199.457,2444700002.0
2005-03-21 23:00:00,199.441,199.528,199.357,199.378,1569499998.0
2005-03-21 23:30:00,199.408,199.516,199.351,199.454,1410299997.0
2005-03-22 00:00:00,199.482,199.525,199.354,199.524,1534600000.0
2005-03-22 00:30:00,199.497,199.541,199.404,199.479,1348500004.0
2005-03-22 01:00:00,199.483,199.595,199.432,199.514,1748100005.0
2005-03-22 01:30:00,199.524,199.536,199.334,199.397,1415199997.0
2005-03-22 02:00:00,199.393,199.468,199.276,199.357,1476500003.0
2005-03-22 02:30:00,199.371,199.462,199.305,199.358,1522399997.0
2005-03-22 03:00:00,199.339,199.515,199.321,199.509,1380699998.0
2005-03-22 03:30:00,199.511,199.526,199.361,199.417,1587799999.0
2005-03-22 04:00:00,199.436,199.457,199.299,199.397,1637600000.0
2005-03-22 04:30:00,199.393,199.439,199.25,199.312,1523900001.0
2005-03-22 05:00:00,199.32,199.439,199.288,199.349,1636699998.0
2005-03-22 05:30:00,199.377,199.383,199.259,199.318,1484500001.0
2005-03-22 06:00:00,199.321,199.46,199.23,199.424,1491800002.0
2005-03-22 06:30:00,199.425,199.54,199.39,199.501,1365899998.0
2005-03-22 07:00:00,199.501,199.527,199.315,199.478,1497300001.0
2005-03-22 07:30:00,199.461,199.489,199.254,199.335,1498800000.0
2005-03-22 08:00:00,199.333,199.41,199.228,199.276,1648800000.0
2005-03-22 08:30:00,199.261,199.385,199.211,199.334,1593600005.0
2005-03-22 09:00:00,199.333,199.375,199.121,199.128,1386099999.0
2005-03-22 09:30:00,199.123,199.288,198.996,199.02,1488900002.0
2005-03-22 10:00:00,199.042,199.624,198.962,199.612,1318999996.0
2005-03-22 10:30:00,199.586,199.719,199.548,199.605,1651900000.0
2005-03-22 11:00:00,199.618,199.664,199.487,199.52,1386600005.0
2005-03-22 11:30:00,199.527,199.803,199.344,199.716,1391100003.0
2005-03-22 12:00:00,199.722,199.759,199.278,199.322,1392799998.0
2005-03-22 12:30:00,199.332,199.368,199.108,199.265,1635100003.0
2005-03-22 13:00:00,199.241,199.331,199.181,199.261,1551699999.0
2005-03-22 13:30:00,199.272,199.304,199.018,199.282,1586800000.0
2005-03-22 14:00:00,199.248,199.383,199.131,199.337,1374500002.0
2005-03-22 14:30:00,199.344,199.357,199.161,199.293,1619799998.0
2005-03-22 15:00:00,199.332,199.553,199.297,199.427,1694499998.0
2005-03-22 15:30:00,199.432,199.512,199.358,199.437,1512500003.0
2005-03-22 16:00:00,199.457,199.607,199.408,199.448,1656200000.0
2005-03-22 16:30:00,199.437,199.479,199.311,199.388,1725799999.0
2005-03-22 17:00:00,199.358,199.513,199.332,199.447,1530400001.0
2005-03-22 17:30:00,199.447,199.517,199.327,199.344,1606999992.0
2005-03-22 18:00:00,199.361,199.486,199.337,199.455,15482200003.0
2005-03-22 18:30:00,199.482,199.5,199.37,199.414,7966199994.0
2005-03-22 19:00:00,199.403,199.667,199.399,199.595,6207600004.0
2005-03-22 19:30:00,199.592,199.639,199.427,199.445,5768500004.0
2005-03-22 20:00:00,199.458,199.552,199.387,199.439,6343000009.0
2005-03-22 20:30:00,199.456,199.609,199.382,199.517,8050800002.0
2005-03-22 21:00:00,199.511,199.685,199.061,199.125,5984200003.0
2005-03-22 21:30:00,199.132,199.34,198.672,198.672,2695800003.0
2005-03-22 22:00:00,198.643,199.077,198.567,198.962,2919599999.0
2005-03-22 22:30:00,198.951,199.18,198.94,198.963,2443399996.0
2005-03-22 23:00:00,198.956,199.117,198.902,198.975,1371699995.0
2005-03-22 23:30:00,198.983,199.211,198.877,199.17,1319499999.0
2005-03-23 00:00:00,199.121,199.148,198.904,198.966,1514500000.0
2005-03-23 00:30:00,198.913,199.059,198.886,198.956,1424700002.0
2005-03-23 01:00:00,198.941,199.084,198.931,199.062,1596499999.0
2005-03-23 01:30:00,199.053,199.107,198.883,199.012,1689400000.0
2005-03-23 02:00:00,199.013,199.125,198.661,198.795,1547000000.0
2005-03-23 02:30:00,198.809,198.836,198.65,198.788,1521500005.0
2005-03-23 03:00:00,198.785,198.927,198.628,198.898,1448200002.0
2005-03-23 03:30:00,198.84,199.046,198.799,198.877,1734200006.0
2005-03-23 04:00:00,198.874,198.934,198.73,198.785,1676700004.0
2005-03-23 04:30:00,198.772,198.891,198.758,198.883,1513699997.0
2005-03-23 05:00:00,198.89,198.98,198.822,198.837,1555800001.0
2005-03-23 05:30:00,198.876,198.902,198.728,198.808,1533200003.0
2005-03-23 06:00:00,198.85,198.851,198.694,198.715,1576100001.0
2005-03-23 06:30:00,198.725,198.759,198.551,198.64,1627399998.0
2005-03-23 07:00:00,198.701,198.71,198.487,198.585,1598600001.0
2005-03-23 07:30:00,198.554,198.644,198.504,198.591,1456500005.0
2005-03-23 08:00:00,198.637,198.673,198.541,198.645,1575300003.0
2005-03-23 08:30:00,198.659,198.746,198.579,198.714,1459399999.0
2005-03-23 09:00:00,198.732,198.855,198.682,198.78,1443899999.0
2005-03-23 09:30:00,198.796,198.864,198.686,198.76,1424600005.0
2005-03-23 10:00:00,198.75,198.883,198.699,198.735,1663800003.0
2005-03-23 10:30:00,198.756,198.843,198.626,198.658,1505400002.0
2005-03-23 11:00:00,198.677,198.693,198.353,198.672,1598500000.0
2005-03-23 11:30:00,198.672,198.806,198.496,198.549,1572099999.0
2005-03-23 12:00:00,198.554,198.652,198.47,198.513,1692899999.0
2005-03-23 12:30:00,198.593,198.682,198.382,198.489,1683099998.0
2005-03-23 13:00:00,198.463,198.674,198.441,198.6,1688300006.0
2005-03-23 13:30:00,198.589,198.612,198.444,198.486,1461900002.0
2005-03-23 14:00:00,198.499,198.553,198.375,198.394,1542100002.0
2005-03-23 14:30:00,198.372,198.518,198.223,198.266,1618600001.0
2005-03-23 15:00:00,198.243,198.31,198.147,198.248,1564899998.0
2005-03-23 15:30:00,198.275,198.275,197.587,197.73,1684700004.0
2005-03-23 16:00:00,197.734,197.743,197.501,197.676,1577000004.0
2005-03-23 16:30:00,197.684,198.027,197.665,197.937,1779799995.0
2005-03-23 17:00:00,197.935,198.057,197.763,198.034,1560899998.0
2005-03-23 17:30:00,198.018,198.159,197.955,198.101,1428699999.0
2005-03-23 18:00:00,198.122,198.13,197.877,197.925,16108000017.0
2005-03-23 18:30:00,197.92,198.222,197.799,197.805,7385499991.0
2005-03-23 19:00:00,197.804,198.01,197.699,197.974,6075800008.0
2005-03-23 19:30:00,197.956,198.454,197.939,198.326,5520300003.0
2005-03-23 20:00:00,198.306,198.512,198.268,198.37,6409200015.0
2005-03-23 20:30:00,198.37,198.445,198.124,198.182,7660499991.0
2005-03-23 21:00:00,198.203,198.277,198.028,198.043,6128799998.0
2005-03-23 21:30:00,198.045,198.134,197.797,197.853,2606599996.0
2005-03-23 22:00:00,197.865,198.062,197.827,197.944,2894099997.0
2005-03-23 22:30:00,197.985,198.151,197.955,198.085,2597699996.0
2005-03-23 23:00:00,198.079,198.164,197.984,198.108,1459799999.0
2005-03-23 23:30:00,198.186,198.186,197.929,197.947,1575900004.0
2005-03-24 00:00:00,197.978,197.99,197.873,197.925,1478200000.0
2005-03-24 00:30:00,197.944,198.069,197.866,197.993,1328300003.0
2005-03-24 01:00:00,198.02,198.217,197.955,198.075,1580500003.0
2005-03-24 01:30:00,198.097,198.19,198.034,198.095,1396800001.0
2005-03-24 02:00:00,198.073,198.326,198.066,198.305,1546900002.0
2005-03-24 02:30:00,198.306,198.514,198.218,198.452,1658899995.0
2005-03-24 03:00:00,198.421,198.722,198.301,198.691,1565999998.0
2005-03-24 03:30:00,198.673,198.865,198.642,198.739,1543499997.0
2005-03-24 04:00:00,198.72,198.758,198.523,198.638,1488199997.0
2005-03-24 04:30:00,198.644,198.68,198.443,198.591,1613899994.0
2005-03-24 05:00:00,198.585,198.677,198.502,198.579,1633999997.0
2005-03-24 05:30:00,198.591,198.681,198.509,198.57,1560699995.0
2005-03-24 06:00:00,198.563,198.782,198.514,198.75,1745700004.0
2005-03-24 06:30:00,198.726,198.925,198.682,198.72,1583700004.0
2005-03-24 07:00:00,198.721,198.823,198.696,198.777,1568600001.0
2005-03-24 07:30:00,198.76,198.845,198.711,198.799,1592800001.0
2005-03-24 08:00:00,198.793,198.871,198.678,198.79,1290299997.0
2005-03-24 08:30:00,198.774,198.827,198.587,198.789,1673600000.0
2005-03-24 09:00:00,198.796,198.84,198.579,198.786,1725000002.0
2005-03-24 09:30:00,198.774,199.163,198.764,199.065,1342300005.0
2005-03-24 10:00:00,199.094,199.271,199.04,199.149,1559299997.0
2005-03-24 10:30:00,199.156,199.173,198.773,198.878,1716299996.0
2005-03-24 11:00:00,198.897,199.114,198.792,199.082,1488800000.0
2005-03-24 11:30:00,199.059,199.103,198.755,198.804,1427100001.0
2005-03-24 12:00:00,198.816,198.859,198.627,198.745,1549700003.0
2005-03-24 12:30:00,198.753,199.036,198.721,198.957,1628599999.0
2005-03-24 13:00:00,198.948,199.01,198.783,198.912,1689100003.0
2005-03-24 13:30:00,198.917,199.002,198.809,198.873,1420300000.0
2005-03-24 14:00:00,198.828,199.06,198.784,198.805,1360700002.0
2005-03-24 14:30:00,198.806,198.997,198.774,198.843,1559899997.0
2005-03-24 15:00:00,198.837,198.859,198.635,198.73,1563699996.0
2005-03-24 15:30:00,198.772,199.034,198.513,199.012,1555999999.0
2005-03-24 16:00:00,199.014,199.051,198.75,198.797,1537699997.0
2005-03-24 16:30:00,198.8,198.906,198.73,198.783,1677699998.0
2005-03-24 17:00:00,198.815,198.963,198.693,198.876,1424900005.0
2005-03-24 17:30:00,198.878,199.043,198.811,198.82,1330500002.0
2005-03-24 18:00:00,198.815,198.929,198.649,198.68,15735300020.0
2005-03-24 18:30:00,198.673,198.903,198.509,198.74,7830600000.0
2005-03-24 19:00:00,198.755,198.787,198.51,198.71,6182899999.0
2005-03-24 19:30:00,198.685,198.795,198.629,198.724,5562599998.0
2005-03-24 20:00:00,198.737,198.843,198.63,198.78,6554700008.0
2005-03-24 20:30:00,198.765,198.849,198.616,198.64,8264500003.0
2005-03-24 21:00:00,198.632,198.858,198.59,198.83,6042699999.0
2005-03-24 21:30:00,198.822,198.877,198.743,198.803,2623800001.0
2005-03-24 22:00:00,198.785,198.84,198.667,198.712,2809300002.0
2005-03-24 22:30:00,198.724,198.808,198.645,198.744,2588500001.0
2005-03-24 23:00:00,198.727,198.778,198.644,198.649,1502800003.0
2005-03-24 23:30:00,198.677,198.829,198.588,198.676,1549999999.0
2005-03-25 00:00:00,198.665,198.726,198.523,198.713,1408099996.0
2005-03-25 00:30:00,198.691,198.883,198.634,198.843,1285200003.0
2005-03-25 01:00:00,198.856,198.938,198.71,198.797,1591600001.0
2005-03-25 01:30:00,198.796,198.817,198.65,198.735,1498299999.0
2005-03-25 02:00:00,198.729,198.815,198.619,198.69,1570900002.0
2005-03-25 02:30:00,198.709,198.856,198.666,198.856,1529499997.0
2005-03-25 03:00:00,198.837,199.003,198.765,198.838,1523900002.0
2005-03-25 03:30:00,198.802,198.856,198.68,198.825,1575400003.0
2005-03-25 04:00:00,198.817,198.928,198.795,198.871,1653500000.0
2005-03-25 04:30:00,198.879,198.956,198.824,198.848,1411099996.0
2005-03-25 05:00:00,198.859,198.936,198.812,198.872,1536499999.0
2005-03-25 05:30:00,198.88,198.924,198.751,198.848,1349300002.0
2005-03-25 06:00:00,198.839,198.917,198.786,198.829,1489500001.0
2005-03-25 06:30:00,198.831,198.882,198.727,198.75,1393999998.0
2005-03-25 07:00:00,198.751,198.757,198.66,198.71,1666100004.0
2005-03-25 07:30:00,198.713,198.758,198.67,198.722,1530400002.0
2005-03-25 08:00:00,198.741,198.852,198.657,198.749,1381499998.0
2005-03-25 08:30:00,198.752,198.819,198.572,198.709,1560800002.0
2005-03-25 09:00:00,198.72,198.823,198.666,198.764,1487099995.0
2005-03-25 09:30:00,198.76,198.898,198.696,198.877,1467700000.0
2005-03-25 10:00:00,198.878,198.953,198.723,198.8,1313899999.0
2005-03-25 10:30:00,198.833,198.99,198.713,198.963,1538599999.0
2005-03-25 11:00:00,198.977,199.065,198.874,199.04,1503699999.0
2005-03-25 11:30:00,199.036,199.062,198.949,198.983,1510399999.0
2005-03-25 12:00:00,199.032,199.065,198.863,198.967,1510899999.0
2005-03-25 12:30:00,198.976,199.04,198.903,198.95,1536000001.0
2005-03-25 13:00:00,198.975,199.025,198.877,198.944,1633399999.0
2005-03-25 13:30:00,198.955,199.072,198.923,198.962,1319799999.0
2005-03-25 14:00:00,198.997,199.009,198.877,198.987,1575599995.0
2005-03-25 14:30:00,198.988,198.994,198.671,198.687,1416000001.0
2005-03-25 15:00:00,198.706,198.797,198.671,198.767,1526100002.0
2005-03-25 15:30:00,198.742,198.786,198.613,198.684,1281000000.0
2005-03-25 16:00:00,198.681,198.803,198.665,198.803,1382900003.0
2005-03-25 16:30:00,198.818,198.897,198.701,198.86,1681000005.0
2005-03-25 17:00:00,198.849,198.894,198.748,198.807,1169300001.0
2005-03-25 17:30:00,198.789,198.908,198.74,198.83,1457600002.0
2005-03-25 18:00:00,198.808,198.857,198.62,198.722,15538500033.0
2005-03-25 18:30:00,198.709,198.752,198.521,198.61,8087900006.0
2005-03-25 19:00:00,198.6,198.728,198.53,198.689,5562500014.0
2005-03-25 19:30:00,198.72,198.816,198.606,198.755,5605099999.0
2005-03-25 20:00:00,198.764,198.785,198.586,198.646,6524099997.0
2005-03-25 20:30:00,198.665,198.698,198.544,198.613,7659000004.0
2005-03-25 21:00:00,198.627,198.777,198.596,198.713,5631000002.0
2005-03-25 21:30:00,198.749,198.804,198.687,198.694,2626700001.0
2005-03-25 22:00:00,198.72,198.792,198.649,198.715,2980499997.0
2005-03-25 22:30:00,198.79,198.873,198.711,198.82,2414299997.0
2005-03-25 23:00:00,198.842,198.914,198.807,198.849,1538800002.0
2005-03-25 23:30:00,198.832,198.905,198.791,198.896,1397900003.0
2005-03-28 00:00:00,198.876,198.964,198.834,198.94,1456700001.0
2005-03-28 00:30:00,198.943,198.957,198.843,198.902,1296100002.0
2005-03-28 01:00:00,198.877,199.187,198.82,199.155,1711899999.0
2005-03-28 01:30:00,199.153,199.181,199.007,199.025,1540899997.0
2005-03-28 02:00:00,199.037,199.202,199.021,199.164,1540100001.0
2005-03-28 02:30:00,199.158,199.206,198.946,199.005,1628499998.0
2005-03-28 03:00:00,198.976,199.045,198.488,198.637,1558700002.0
2005-03-28 03:30:00,198.627,198.78,198.555,198.772,1466099998.0
2005-03-28 04:00:00,198.815,199.024,198.8,198.974,1520799999.0
2005-03-28 04:30:00,199.007,199.066,198.845,198.846,1567400002.0
2005-03-28 05:00:00,198.876,198.951,198.596,198.922,1807399999.0
2005-03-28 05:30:00,198.921,198.974,198.858,198.942,1623699998.0
2005-03-28 06:00:00,198.927,199.102,198.883,199.066,1416700005.0
2005-03-28 06:30:00,199.069,199.137,198.989,199.072,1486199999.0
2005-03-28 07:00:00,199.111,199.265,199.026,199.23,1507799997.0
2005-03-28 07:30:00,199.219,199.252,199.09,199.169,1619400002.0
2005-03-28 08:00:00,199.214,199.407,199.16,199.258,1446499999.0
2005-03-28 08:30:00,199.253,199.272,198.956,199.063,1644699998.0
2005-03-28 09:00:00,199.062,199.175,199.018,199.145,1433600003.0
2005-03-28 09:30:00,199.139,199.217,199.065,199.089,1557900001.0
2005-03-28 10:00:00,199.182,199.182,199.012,199.044,1688800000.0
2005-03-28 10:30:00,199.077,199.113,198.991,199.079,1500700003.0
2005-03-28 11:00:00,199.043,199.248,198.985,199.185,1412300001.0
2005-03-28 11:30:00,199.184,199.281,199.075,199.11,1588699998.0
2005-03-28 12:00:00,199.111,199.206,199.057,199.085,1461000000.0
2005-03-28 12:30:00,199.077,199.135,199.015,199.085,1585900000.0
2005-03-28 13:00:00,199.062,199.204,198.857,199.066,1818900002.0
2005-03-28 13:30:00,199.127,199.127,198.947,199.01,1765399996.0
2005-03-28 14:00:00,199.045,199.162,198.951,199.099,1479399999.0
2005-03-28 14:30:00,199.104,199.176,198.917,198.96,1523299998.0
2005-03-28 15:00:00,198.992,199.242,198.886,199.153,1441900002.0
2005-03-28 15:30:00,199.162,199.229,198.874,199.171,1623199999.0
2005-03-28 16:00:00,199.185,199.572,199.177,199.431,1322199996.0
2005-03-28 16:30:00,199.421,199.727,199.352,199.545,1852599999.0
2005-03-28 17:00:00,199.566,199.665,199.446,199.632,1592200004.0
2005-03-28 17:30:00,199.607,199.785,199.417,199.685,1524499999.0
2005-03-28 18:00:00,199.697,200.096,199.67,200.05,16008300014.0
2005-03-28 18:30:00,200.075,200.214,199.969,200.0,7701600006.0
2005-03-28 19:00:00,200.011,200.247,199.974,200.155,5926799996.0
2005-03-28 19:30:00,200.135,200.273,200.05,200.149,5796000003.0
2005-03-28 20:00:00,200.147,200.232,200.066,200.114,6139300001.0
2005-03-28 20:30:00,200.115,200.158,199.781,199.881,7711900012.0
2005-03-28 21:00:00,199.873,200.001,199.772,199.795,5974199993.0
2005-03-28 21:30:00,199.812,199.997,199.696,199.781,2697300007.0
2005-03-28 22:00:00,199.768,199.938,199.768,199.877,3048800002.0
2005-03-28 22:30:00,199.873,200.038,199.865,199.935,2494599998.0
2005-03-28 23:00:00,199.964,200.03,199.712,199.712,1408899999.0
2005-03-28 23:30:00,199.748,200.061,199.724,200.012,1673800007.0
2005-03-29 00:00:00,200.015,200.137,199.938,200.057,1595500001.0
2005-03-29 00:30:00,200.052,200.187,200.002,200.104,1514300000.0
2005-03-29 01:00:00,200.084,200.165,200.047,200.141,1525400003.0
2005-03-29 01:30:00,200.159,200.307,200.143,200.297,1609400003.0
2005-03-29 02:00:00,200.273,200.423,200.188,200.368,1604700001.0
2005-03-29 02:30:00,200.366,200.436,200.197,200.341,1689299999.0
2005-03-29 03:00:00,200.37,200.417,200.145,200.145,1500400001.0
2005-03-29 03:30:00,200.144,200.327,200.094,200.178,1445599996.0
2005-03-29 04:00:00,200.188,200.189,200.036,200.12,1629799997.0
2005-03-29 04:30:00,200.175,200.206,200.039,200.05,1653900003.0
2005-03-29 05:00:00,200.033,200.222,200.004,200.111,1557699999.0
2005-03-29 05:30:00,200.159,200.301,200.114,200.249,1584000003.0
2005-03-29 06:00:00,200.273,200.365,200.227,200.301,1508799999.0
2005-03-29 06:30:00,200.299,200.308,200.149,200.23,1496999998.0
2005-03-29 07:00:00,200.231,200.264,200.094,200.257,1761599999.0
2005-03-29 07:30:00,200.244,200.32,200.173,200.194,1563500003.0
2005-03-29 08:00:00,200.189,200.397,200.186,200.384,1565299999.0
2005-03-29 08:30:00,200.359,200.426,200.23,200.282,1706199996.0
2005-03-29 09:00:00,200.275,200.445,200.205,200.338,1721200008.0
2005-03-29 09:30:00,200.335,200.49,200.295,200.464,1577900002.0
2005-03-29 10:00:00,200.448,200.827,200.418,200.779,1569100003.0
2005-03-29 10:30:00,200.79,200.919,200.682,200.713,1725199995.0
2005-03-29 11:00:00,200.717,200.749,200.602,200.631,1499700005.0
2005-03-29 11:30:00,200.643,200.75,200.484,200.56,1548000001.0
2005-03-29 12:00:00,200.561,200.751,200.5,200.699,1568000001.0
2005-03-29 12:30:00,200.711,200.876,200.681,200.876,1619700000.0
2005-03-29 13:00:00,200.838,200.865,200.668,200.733,1677499995.0
2005-03-29 13:30:00,200.754,200.924,200.754,200.881,1603499999.0
2005-03-29 14:00:00,200.891,200.94,200.567,200.724,1495300001.0
2005-03-29 14:30:00,200.7,200.854,200.563,200.705,1621900004.0
2005-03-29 15:00:00,200.745,201.055,200.702,201.007,1509700003.0
2005-03-29 15:30:00,201.04,201.168,200.839,201.14,1679699997.0
2005-03-29 16:00:00,201.147,201.232,201.022,201.202,1428699997.0
2005-03-29 16:30:00,201.199,201.442,201.091,201.442,1652700004.0
2005-03-29 17:00:00,201.445,201.445,201.121,201.275,1569800003.0
2005-03-29 17:30:00,201.281,201.468,201.257,201.435,1439500002.0
2005-03-29 18:00:00,201.46,201.518,201.299,201.445,15777900016.0
2005-03-29 18:30:00,201.45,201.596,201.327,201.548,7729299990.0
2005-03-29 19:00:00,201.549,201.644,201.452,201.519,5585800007.0
2005-03-29 19:30:00,201.528,201.673,201.445,201.641,5804399998.0
2005-03-29 20:00:00,201.638,201.681,201.571,201.615,6286299995.0
2005-03-29 20:30:00,201.624,201.698,201.472,201.634,7711200000.0
2005-03-29 21:00:00,201.624,201.663,201.464,201.584,6125800004.0
2005-03-29 21:30:00,201.577,201.799,201.534,201.534,2687599992.0
2005-03-29 22:00:00,201.508,201.71,201.508,201.612,2881400004.0
2005-03-29 22:30:00,201.616,201.618,201.488,201.523,2413900006.0
2005-03-29 23:00:00,201.517,201.567,201.379,201.406,1678199999.0
2005-03-29 23:30:00,201.444,201.617,201.388,201.551,1641600000.0
2005-03-30 00:00:00,201.58,201.603,201.258,201.266,1713400005.0
2005-03-30 00:30:00,201.302,201.344,201.192,201.29,1502099998.0
2005-03-30 01:00:00,201.277,201.515,201.263,201.382,1678999999.0
2005-03-30 01:30:00,201.419,201.836,201.386,201.592,1400900001.0
2005-03-30 02:00:00,201.589,201.813,201.547,201.676,1473499997.0
2005-03-30 02:30:00,201.658,201.697,201.368,201.671,1467200003.0
2005-03-30 03:00:00,201.666,201.666,201.388,201.473,1459099997.0
2005-03-30 03:30:00,201.447,201.566,201.352,201.511,1683699995.0
2005-03-30 04:00:00,201.521,201.582,201.394,201.527,1559899999.0
2005-03-30 04:30:00,201.485,201.601,201.238,201.238,1334900001.0
2005-03-30 05:00:00,201.174,201.312,201.061,201.231,1654899999.0
2005-03-30 05:30:00,201.259,201.401,201.183,201.371,1651300001.0
2005-03-30 06:00:00,201.356,201.531,201.283,201.39,1556500003.0
2005-03-30 06:30:00,201.365,201.492,201.318,201.477,1583300001.0
2005-03-30 07:00:00,201.456,201.535,201.42,201.502,1502300001.0
2005-03-30 07:30:00,201.506,201.533,201.375,201.492,1678399998.0
2005-03-30 08:00:00,201.496,201.55,201.409,201.54,1470199999.0
2005-03-30 08:30:00,201.554,201.882,201.391,201.753,1390099999.0
2005-03-30 09:00:00,201.749,201.757,201.48,201.575,1356099997.0
2005-03-30 09:30:00,201.547,201.598,201.348,201.565,1541299997.0
2005-03-30 10:00:00,201.536,201.631,201.508,201.561,1577700001.0
2005-03-30 10:30:00,201.591,201.734,201.37,201.631,1554099993.0
2005-03-30 11:00:00,201.614,202.193,201.601,202.04,1367000002.0
2005-03-30 11:30:00,201.978,202.379,201.968,202.325,1686399999.0
2005-03-30 12:00:00,202.35,202.386,202.176,202.208,1769399996.0
2005-03-30 12:30:00,202.211,202.334,202.1,202.245,1537800003.0
2005-03-30 13:00:00,202.253,202.338,202.188,202.25,1565399996.0
2005-03-30 13:30:00,202.241,202.502,202.229,202.376,1586600006.0
2005-03-30 14:00:00,202.351,202.392,202.025,202.075,1567599997.0
2005-03-30 14:30:00,202.07,202.241,201.983,202.035,1576500002.0
2005-03-30 15:00:00,202.107,202.22,201.983,202.031,1466800006.0
2005-03-30 15:30:00,202.013,202.14,201.85,201.884,1754299997.0
2005-03-30 16:00:00,201.887,202.102,201.866,201.969,1581599996.0
2005-03-30 16:30:00,201.972,202.199,201.936,202.172,1698399998.0
2005-03-30 17:00:00,202.17,202.25,202.054,202.206,1524000004.0
2005-03-30 17:30:00,202.185,202.258,202.011,202.033,1476900000.0
2005-03-30 18:00:00,202.043,202.043,201.827,201.882,15354200000.0
2005-03-30 18:30:00,201.906,201.91,201.636,201.884,7577300002.0
2005-03-30 19:00:00,201.85,201.954,201.781,201.884,6063499999.0
2005-03-30 19:30:00,201.858,201.929,201.693,201.889,5402199999.0
2005-03-30 20:00:00,201.884,202.026,201.761,201.913,6466199998.0
2005-03-30 20:30:00,201.944,201.966,201.827,201.886,8209300002.0
2005-03-30 21:00:00,201.873,201.973,201.835,201.938,6197000007.0
2005-03-30 21:30:00,201.916,202.222,201.877,202.176,2748400011.0
2005-03-30 22:00:00,202.166,202.219,201.836,201.87,2911900002.0
2005-03-30 22:30:00,201.889,202.035,201.825,201.945,2518499998.0
2005-03-30 23:00:00,201.959,202.024,201.89,201.953,1635100000.0
2005-03-30 23:30:00,202.013,202.111,201.949,201.978,1559700003.0
2005-03-31 00:00:00,201.991,202.067,201.84,202.056,1571800001.0
2005-03-31 00:30:00,202.047,202.085,201.728,201.791,1506799994.0
2005-03-31 01:00:00,201.81,202.136,201.78,202.095,1580100003.0
2005-03-31 01:30:00,202.074,202.141,201.858,201.893,1572800001.0
2005-03-31 02:00:00,201.883,201.976,201.525,201.564,1548600003.0
2005-03-31 02:30:00,201.552,201.892,201.492,201.805,1581000000.0
2005-03-31 03:00:00,201.747,201.802,201.27,201.374,1409900004.0
2005-03-31 03:30:00,201.33,201.394,201.225,201.236,1673999999.0
2005-03-31 04:00:00,201.237,201.441,201.17,201.271,1438299999.0
2005-03-31 04:30:00,201.297,201.477,201.241,201.409,1439400001.0
2005-03-31 05:00:00,201.464,201.47,201.351,201.427,1484499996.0
2005-03-31 05:30:00,201.448,201.505,201.365,201.417,1624900003.0
2005-03-31 06:00:00,201.413,201.589,201.402,201.574,1623600000.0
2005-03-31 06:30:00,201.574,201.679,201.505,201.555,1542600000.0
2005-03-31 07:00:00,201.582,201.582,201.431,201.511,1697399999.0
2005-03-31 07:30:00,201.514,201.537,201.223,201.298,1499500000.0
2005-03-31 08:00:00,201.145,201.198,200.868,201.186,1721099998.0
2005-03-31 08:30:00,201.183,201.222,200.908,201.105,1658499998.0
2005-03-31 09:00:00,201.079,201.22,200.987,201.124,1465099998.0
2005-03-31 09:30:00,201.129,201.239,200.926,201.055,1525900002.0
2005-03-31 10:00:00,201.044,201.126,200.943,200.983,1638900000.0
2005-03-31 10:30:00,200.989,201.101,200.757,201.093,1647300001.0
2005-03-31 11:00:00,201.092,201.141,200.933,201.023,1533899999.0
2005-03-31 11:30:00,200.989,201.144,200.924,201.119,1462600001.0
2005-03-31 12:00:00,201.159,201.164,200.889,201.009,1462200002.0
2005-03-31 12:30:00,201.023,201.154,200.951,201.144,1542200002.0
2005-03-31 13:00:00,201.133,201.239,200.948,201.004,1562100001.0
2005-03-31 13:30:00,201.006,201.211,200.985,200.985,1687200000.0
2005-03-31 14:00:00,200.972,201.109,200.865,200.869,1550900003.0
2005-03-31 14:30:00,200.853,201.251,200.853,201.171,1572100001.0
2005-03-31 15:00:00,201.195,201.311,201.084,201.285,1517899997.0
2005-03-31 15:30:00,201.266,201.552,201.209,201.502,1543200000.0
2005-03-31 16:00:00,201.506,201.76,201.474,201.685,1548400002.0
2005-03-31 16:30:00,201.703,202.085,201.687,202.085,1637300001.0
2005-03-31 17:00:00,202.095,202.33,201.947,202.181,1689200000.0
2005-03-31 17:30:00,202.202,202.474,202.163,202.419,1553799998.0
2005-03-31 18:00:00,202.378,202.45,202.236,202.305,15710800002.0
2005-03-31 18:30:00,202.329,202.509,202.242,202.458,7656800006.0
2005-03-31 19:00:00,202.434,202.584,202.289,202.512,5965299997.0
2005-03-31 19:30:00,202.555,202.566,202.321,202.368,5733600002.0
2005-03-31 20:00:00,202.366,202.574,202.317,202.555,6021699998.0
2005-03-31 20:30:00,202.556,202.625,202.29,202.353,7805800009.0
2005-03-31 21:00:00,202.36,202.496,202.289,202.439,5908899999.0
2005-03-31 21:30:00,202.448,202.655,202.37,202.494,2928599989.0
2005-03-31 22:00:00,202.465,202.696,202.462,202.615,2816699998.0
2005-03-31 22:30:00,202.624,202.651,202.521,202.561,2549000005.0
2005-03-31 23:00:00,202.567,202.597,202.27,202.419,1564000002.0
2005-03-31 23:30:00,202.451,202.558,202.378,202.508,1499700001.0
2005-04-01 00:00:00,202.516,202.545,202.34,202.45,1769999996.0
2005-04-01 00:30:00,202.474,202.559,202.361,202.432,1423700000.0
2005-04-01 01:00:00,202.428,202.451,202.26,202.289,1646400000.0
2005-04-01 01:30:00,202.284,202.819,202.263,202.417,1416600001.0
2005-04-01 02:00:00,202.44,202.741,202.415,202.655,1567100002.0
2005-04-01 02:30:00,202.63,202.822,202.583,202.677,1637799998.0
2005-04-01 03:00:00,202.678,202.705,202.471,202.55,1559699999.0
2005-04-01 03:30:00,202.543,202.763,202.527,202.575,1567900001.0
2005-04-01 04:00:00,202.607,202.739,202.576,202.673,1684100000.0
2005-04-01 04:30:00,202.648,202.689,202.568,202.608,1405300001.0
2005-04-01 05:00:00,202.621,202.786,202.595,202.668,1596100003.0
2005-04-01 05:30:00,202.683,202.782,202.608,202.719,1634200006.0
2005-04-01 06:00:00,202.743,202.78,202.637,202.712,1450899997.0
2005-04-01 06:30:00,202.688,202.816,202.628,202.658,1646899995.0
2005-04-01 07:00:00,202.654,202.794,202.573,202.783,1617100007.0
2005-04-01 07:30:00,202.777,202.911,202.663,202.85,1401000002.0
2005-04-01 08:00:00,202.882,202.935,202.684,202.87,1409900000.0
2005-04-01 08:30:00,202.852,202.987,202.76,202.853,1601999999.0
2005-04-01 09:00:00,202.866,202.884,202.698,202.779,1616900001.0
2005-04-01 09:30:00,202.799,202.799,202.358,202.508,1584400002.0
2005-04-01 10:00:00,202.48,202.507,202.307,202.345,1493200001.0
2005-04-01 10:30:00,202.377,202.391,202.191,202.191,1654300005.0
2005-04-01 11:00:00,202.215,202.235,202.032,202.21,1649600001.0
2005-04-01 11:30:00,202.223,202.497,202.153,202.34,1669800001.0
2005-04-01 12:00:00,202.355,202.508,202.325,202.46,1621199999.0
2005-04-01 12:30:00,202.443,202.481,202.18,202.367,1488999998.0
2005-04-01 13:00:00,202.343,202.424,202.263,202.307,1811600001.0
2005-04-01 13:30:00,202.271,202.393,202.187,202.336,1528600000.0
2005-04-01 14:00:00,202.308,202.558,202.305,202.456,1494100000.0
2005-04-01 14:30:00,202.45,202.509,202.288,202.371,1532199996.0
2005-04-01 15:00:00,202.399,202.52,202.218,202.474,1403400001.0
2005-04-01 15:30:00,202.587,202.847,202.403,202.633,1611199998.0
2005-04-01 16:00:00,202.65,202.658,202.215,202.274,1520700003.0
2005-04-01 16:30:00,202.248,202.636,202.248,202.635,1529000001.0
2005-04-01 17:00:00,202.657,202.67,201.961,202.004,1705300006.0
2005-04-01 17:30:00,201.985,202.386,201.985,202.258,1650400003.0
2005-04-01 18:00:00,202.28,202.39,202.14,202.317,16028700003.0
2005-04-01 18:30:00,202.345,202.373,202.066,202.13,7579799999.0
2005-04-01 19:00:00,202.107,202.251,202.063,202.121,5634699997.0
2005-04-01 19:30:00,202.16,202.33,202.099,202.135,5981100002.0
2005-04-01 20:00:00,202.142,202.372,202.132,202.335,6409800003.0
2005-04-01 20:30:00,202.337,202.71,202.3,202.7,7683599996.0
2005-04-01 21:00:00,202.698,202.712,202.539,202.585,5687999998.0
2005-04-01 21:30:00,202.573,202.643,202.331,202.331,2708400000.0
2005-04-01 22:00:00,202.313,202.467,202.309,202.35,3139499999.0
2005-04-01 22:30:00,202.352,202.404,202.17,202.258,2441700001.0
2005-04-01 23:00:00,202.295,202.351,202.231,202.263,1497899999.0
2005-04-01 23:30:00,202.285,202.415,202.186,202.356,1516400001.0
2005-04-03 23:00:00,202.356,202.382,202.173,202.25,1543500005.0
2005-04-03 23:30:00,202.275,202.296,202.074,202.156,1420000001.0
2005-04-04 00:00:00,202.163,202.302,202.131,202.207,1647000001.0
2005-04-04 00:30:00,202.256,202.299,202.201,202.239,1685899998.0
2005-04-04 01:00:00,202.287,202.287,202.094,202.137,1434800002.0
2005-04-04 01:30:00,202.158,202.342,202.105,202.215,1599299999.0
2005-04-04 02:00:00,202.248,202.379,202.126,202.136,1487900001.0
2005-04-04 02:30:00,202.148,202.385,202.125,202.255,1462700001.0
2005-04-04 03:00:00,202.28,202.362,202.173,202.318,1644599995.0
2005-04-04 03:30:00,202.324,202.465,202.273,202.444,1609099999.0
2005-04-04 04:00:00,202.443,202.49,202.299,202.327,1746600003.0
2005-04-04 04:30:00,202.323,202.387,202.193,202.205,1457500001.0
2005-04-04 05:00:00,202.2,202.303,202.158,202.276,1660100004.0
2005-04-04 05:30:00,202.302,202.364,202.185,202.281,1504599998.0
2005-04-04 06:00:00,202.277,202.372,202.199,202.265,1639800005.0
2005-04-04 06:30:00,202.211,202.324,202.195,202.308,1649700000.0
2005-04-04 07:00:00,202.317,202.365,202.225,202.276,1421200001.0
2005-04-04 07:30:00,202.286,202.38,202.241,202.321,1605700000.0
2005-04-04 08:00:00,202.36,202.497,202.236,202.37,1431800003.0
2005-04-04 08:30:00,202.388,202.485,202.325,202.448,1660800006.0
2005-04-04 09:00:00,202.449,202.578,202.397,202.53,1481199997.0
2005-04-04 09:30:00,202.519,202.72,202.221,202.26,1628000004.0
2005-04-04 10:00:00,202.291,202.475,202.227,202.324,1613100000.0
2005-04-04 10:30:00,202.309,202.348,202.103,202.22,1449699999.0
2005-04-04 11:00:00,202.203,202.609,202.181,202.487,1586900005.0
2005-04-04 11:30:00,202.522,202.788,202.52,202.786,1502600006.0
2005-04-04 12:00:00,202.787,202.845,202.617,202.687,1530299999.0
2005-04-04 12:30:00,202.649,202.754,202.585,202.642,1652200003.0
2005-04-04 13:00:00,202.666,202.712,202.478,202.541,1634799996.0
2005-04-04 13:30:00,202.567,202.625,202.504,202.597,1702100005.0
2005-04-04 14:00:00,202.617,202.685,202.445,202.642,1628300001.0
2005-04-04 14:30:00,202.605,202.763,202.545,202.685,1516899999.0
2005-04-04 15:00:00,202.65,202.699,202.47,202.602,1359000000.0
2005-04-04 15:30:00,202.585,202.923,202.57,202.815,1713399996.0
2005-04-04 16:00:00,202.804,203.015,202.791,202.836,1531200000.0
2005-04-04 16:30:00,202.83,202.919,202.738,202.751,1599500000.0
2005-04-04 17:00:00,202.756,202.922,202.742,202.837,1685299996.0
2005-04-04 17:30:00,202.778,202.844,202.71,202.743,1482000002.0
2005-04-04 18:00:00,202.775,202.923,202.729,202.84,15299500004.0
2005-04-04 18:30:00,202.837,202.964,202.793,202.923,8056899996.0
2005-04-04 19:00:00,202.907,202.971,202.807,202.883,5988600004.0
2005-04-04 19:30:00,202.968,203.074,202.856,202.992,5927400000.0
2005-04-04 20:00:00,203.005,203.031,202.823,202.907,6192200008.0
2005-04-04 20:30:00,202.924,203.05,202.867,202.97,7880700003.0
2005-04-04 21:00:00,202.98,202.999,202.852,202.945,5700400009.0
2005-04-04 21:30:00,202.942,203.043,202.885,203.029,2634300003.0
2005-04-04 22:00:00,203.003,203.075,202.962,203.01,2981999999.0
2005-04-04 22:30:00,203.01,203.057,202.925,203.0,2530900000.0
2005-04-04 23:00:00,203.024,203.157,202.983,203.008,1563800001.0
2005-04-04 23:30:00,203.071,203.193,203.028,203.09,1470299999.0
2005-04-05 00:00:00,203.12,203.17,203.023,203.15,1508499999.0
2005-04-05 00:30:00,203.139,203.232,203.063,203.135,1441400000.0
2005-04-05 01:00:00,203.133,203.202,203.0,203.195,1430299998.0
2005-04-05 01:30:00,203.225,203.225,203.04,203.148,1561299998.0
2005-04-05 02:00:00,203.131,203.269,203.045,203.243,1507199995.0
2005-04-05 02:30:00,203.264,203.37,203.169,203.322,1516800001.0
2005-04-05 03:00:00,203.343,203.364,203.176,203.284,1546700000.0
2005-04-05 03:30:00,203.283,203.339,203.143,203.24,1521099995.0
2005-04-05 04:00:00,203.195,203.568,203.135,203.554,1708699996.0
2005-04-05 04:30:00,203.565,203.819,203.552,203.736,1460600002.0
2005-04-05 05:00:00,203.74,203.881,203.562,203.838,1671299998.0
2005-04-05 05:30:00,203.791,203.938,203.785,203.843,1470100000.0
2005-04-05 06:00:00,203.861,203.89,203.732,203.82,1638300000.0
2005-04-05 06:30:00,203.834,203.837,203.681,203.735,1498300006.0
2005-04-05 07:00:00,203.751,203.903,203.716,203.836,1497699998.0
2005-04-05 07:30:00,203.81,203.844,203.716,203.806,1683900001.0
2005-04-05 08:00:00,203.814,203.824,203.595,203.749,1531400000.0
2005-04-05 08:30:00,203.72,203.778,203.538,203.551,1528299998.0
2005-04-05 09:00:00,203.522,203.96,203.522,203.903,1442499999.0
2005-04-05 09:30:00,203.887,203.961,203.733,203.905,1641299999.0
2005-04-05 10:00:00,203.891,203.927,203.658,203.775,1604200001.0
2005-04-05 10:30:00,203.819,203.973,203.732,203.732,1694300004.0
2005-04-05 11:00:00,203.722,203.838,203.667,203.748,1495299999.0
2005-04-05 11:30:00,203.769,203.792,203.561,203.619,1640600006.0
2005-04-05 12:00:00,203.628,203.701,203.516,203.588,1680600001.0
2005-04-05 12:30:00,203.637,203.743,203.536,203.696,1513900000.0
2005-04-05 13:00:00,203.691,203.765,203.653,203.765,1585499993.0
2005-04-05 13:30:00,203.803,203.87,203.416,203.416,1559000001.0
2005-04-05 14:00:00,203.417,203.531,203.289,203.508,1643900002.0
2005-04-05 14:30:00,203.485,203.519,203.2,203.328,1638600004.0
2005-04-05 15:00:00,203.351,203.463,203.276,203.343,1502099998.0
2005-04-05 15:30:00,203.347,203.468,203.329,203.418,1800699997.0
2005-04-05 16:00:00,203.404,203.487,203.356,203.415,1358299998.0
2005-04-05 16:30:00,203.437,203.551,203.396,203.551,1588499996.0
2005-04-05 17:00:00,203.565,203.582,203.455,203.54,1404499998.0
2005-04-05 17:30:00,203.527,203.703,203.509,203.555,1434900000.0
2005-04-05 18:00:00,203.574,203.574,203.358,203.447,15195100002.0
2005-04-05 18:30:00,203.463,203.498,203.341,203.384,7937399990.0
2005-04-05 19:00:00,203.38,203.522,203.351,203.4,5849400003.0
2005-04-05 19:30:00,203.449,203.661,203.404,203.556,5603800011.0
2005-04-05 20:00:00,203.6,203.721,203.541,203.608,6418300004.0
2005-04-05 20:30:00,203.606,203.662,203.232,203.285,8240500008.0
2005-04-05 21:00:00,203.275,203.468,203.253,203.347,5892200010.0
2005-04-05 21:30:00,203.347,203.364,203.187,203.239,2730800000.0
2005-04-05 22:00:00,203.237,203.416,203.173,203.332,2778199999.0
2005-04-05 22:30:00,203.365,203.452,203.251,203.442,2659000006.0
2005-04-05 23:00:00,203.43,203.481,203.259,203.456,1492099995.0
2005-04-05 23:30:00,203.459,203.569,203.353,203.421,1511499996.0
2005-04-06 00:00:00,203.439,203.567,203.398,203.544,1579700005.0
2005-04-06 00:30:00,203.495,203.67,203.418,203.512,1566999995.0
2005-04-06 01:00:00,203.535,203.641,203.465,203.603,1471600005.0
2005-04-06 01:30:00,203.537,203.786,203.51,203.551,1583500001.0
2005-04-06 02:00:00,203.573,203.683,203.535,203.548,1555500000.0
2005-04-06 02:30:00,203.567,203.573,203.414,203.498,1558900002.0
2005-04-06 03:00:00,203.453,203.484,203.243,203.335,1508100001.0
2005-04-06 03:30:00,203.313,203.374,203.203,203.241,1690300000.0
2005-04-06 04:00:00,203.241,203.371,203.188,203.35,1611900003.0
2005-04-06 04:30:00,203.331,203.38,203.224,203.294,1530700000.0
2005-04-06 05:00:00,203.308,203.359,203.137,203.232,1614500000.0
2005-04-06 05:30:00,203.231,203.398,203.172,203.36,1539500004.0
2005-04-06 06:00:00,203.364,203.381,203.185,203.245,1704400000.0
2005-04-06 06:30:00,203.232,203.304,203.157,203.286,1588900002.0
2005-04-06 07:00:00,203.332,203.332,203.015,203.07,1537599998.0
2005-04-06 07:30:00,203.055,203.171,202.992,203.075,1481200004.0
2005-04-06 08:00:00,203.062,203.315,202.994,203.253,1377100000.0
2005-04-06 08:30:00,203.27,203.472,203.171,203.445,1530099999.0
2005-04-06 09:00:00,203.428,203.511,203.327,203.466,1381399998.0
2005-04-06 09:30:00,203.473,203.594,203.355,203.369,1657500006.0
2005-04-06 10:00:00,203.366,203.406,203.25,203.387,1493300001.0
2005-04-06 10:30:00,203.389,203.485,203.272,203.408,1501499998.0
2005-04-06 11:00:00,203.418,203.498,203.309,203.429,1687700004.0
2005-04-06 11:30:00,203.42,203.878,203.42,203.817,1501199997.0
2005-04-06 12:00:00,203.813,203.885,203.663,203.873,1570500003.0
2005-04-06 12:30:00,203.887,204.001,203.81,203.884,1607300002.0
2005-04-06 13:00:00,203.883,203.913,203.685,203.685,1694900002.0
2005-04-06 13:30:00,203.726,203.93,203.662,203.829,1660100001.0
2005-04-06 14:00:00,203.808,204.007,203.73,203.897,1719600000.0
2005-04-06 14:30:00,203.896,203.98,203.726,203.9,1466699998.0
2005-04-06 15:00:00,203.929,203.939,203.719,203.9,1469999999.0
2005-04-06 15:30:00,203.888,204.004,203.861,203.957,1516300003.0
2005-04-06 16:00:00,203.926,204.121,203.889,204.025,1546299999.0
2005-04-06 16:30:00,204.023,204.052,203.793,203.988,1558500004.0
2005-04-06 17:00:00,203.996,204.072,203.91,204.002,1462600004.0
2005-04-06 17:30:00,203.972,204.125,203.951,204.125,1491600005.0
2005-04-06 18:00:00,204.155,204.224,204.021,204.202,15457900005.0
2005-04-06 18:30:00,204.194,204.413,204.155,204.337,7724699996.0
2005-04-06 19:00:00,204.313,204.436,204.274,204.354,5793300004.0
2005-04-06 19:30:00,204.367,204.423,204.288,204.311,5594500001.0
2005-04-06 20:00:00,204.315,204.393,204.269,204.301,6481099996.0
2005-04-06 20:30:00,204.305,204.364,204.135,204.145,7740299992.0
2005-04-06 21:00:00,204.156,204.281,204.092,204.153,5893999997.0
2005-04-06 21:30:00,204.186,204.33,204.109,204.162,2633999995.0
2005-04-06 22:00:00,204.135,204.241,204.096,204.12,2713900001.0
2005-04-06 22:30:00,204.141,204.369,204.121,204.347,2371799998.0
2005-04-06 23:00:00,204.354,204.392,204.228,204.276,1616200001.0
2005-04-06 23:30:00,204.342,204.369,204.234,204.282,1316300000.0
2005-04-07 00:00:00,204.302,204.353,204.114,204.189,1646900008.0
2005-04-07 00:30:00,204.158,204.309,204.068,204.309,1512000002.0
2005-04-07 01:00:00,204.307,204.338,204.14,204.227,1708600004.0
2005-04-07 01:30:00,204.252,204.412,204.147,204.38,1574599999.0
2005-04-07 02:00:00,204.412,204.412,204.125,204.251,1570000001.0
2005-04-07 02:30:00,204.217,204.341,204.191,204.243,1518200002.0
2005-04-07 03:00:00,204.234,204.276,204.04,204.172,1503599999.0
2005-04-07 03:30:00,204.183,204.287,204.151,204.26,1724399996.0
2005-04-07 04:00:00,204.253,204.278,204.027,204.107,1642099999.0
2005-04-07 04:30:00,204.101,204.175,204.029,204.156,1534700000.0
2005-04-07 05:00:00,204.12,204.232,204.079,204.158,1461800000.0
2005-04-07 05:30:00,204.177,204.367,204.144,204.328,1354799999.0
2005-04-07 06:00:00,204.339,204.364,204.251,204.315,1577500000.0
2005-04-07 06:30:00,204.324,204.358,204.207,204.301,1616099997.0
2005-04-07 07:00:00,204.306,204.332,204.218,204.329,1551399997.0
2005-04-07 07:30:00,204.345,204.424,204.224,204.276,1606500002.0
2005-04-07 08:00:00,204.293,204.43,204.236,204.37,1374000003.0
2005-04-07 08:30:00,204.344,204.383,203.776,203.955,1689700001.0
2005-04-07 09:00:00,203.934,204.035,203.777,203.883,1583999999.0
2005-04-07 09:30:00,203.932,204.017,203.825,203.971,1539199997.0
2005-04-07 10:00:00,203.987,203.993,203.712,203.816,1656100000.0
2005-04-07 10:30:00,203.712,203.712,203.37,203.397,1646199998.0
2005-04-07 11:00:00,203.408,203.451,203.229,203.281,1545300002.0
2005-04-07 11:30:00,203.264,203.395,203.213,203.353,1720100002.0
2005-04-07 12:00:00,203.34,203.52,203.298,203.444,1581400003.0
2005-04-07 12:30:00,203.358,203.51,203.353,203.442,1514900000.0
2005-04-07 13:00:00,203.417,203.456,203.122,203.261,1653099999.0
2005-04-07 13:30:00,203.258,203.418,203.083,203.379,1517699995.0
2005-04-07 14:00:00,203.402,203.499,203.26,203.449,1535700005.0
2005-04-07 14:30:00,203.435,203.446,203.124,203.307,1587399998.0
2005-04-07 15:00:00,203.272,203.313,203.14,203.244,1407100003.0
2005-04-07 15:30:00,203.27,203.408,203.234,203.356,1704699996.0
2005-04-07 16:00:00,203.313,203.406,203.248,203.311,1576000001.0
2005-04-07 16:30:00,203.325,203.495,203.293,203.495,1785599999.0
2005-04-07 17:00:00,203.476,203.498,203.33,203.42,1548999998.0
2005-04-07 17:30:00,203.422,203.588,203.395,203.514,1501500000.0
2005-04-07 18:00:00,203.564,203.646,203.439,203.509,15590600007.0
2005-04-07 18:30:00,203.52,203.597,203.404,203.575,7588099998.0
2005-04-07 19:00:00,203.566,203.628,203.353,203.463,5924600007.0
2005-04-07 19:30:00,203.467,203.555,203.239,203.333,5593500004.0
2005-04-07 20:00:00,203.343,203.546,203.039,203.103,6126499996.0
2005-04-07 20:30:00,203.103,203.147,202.919,203.034,7924600008.0
2005-04-07 21:00:00,203.022,203.14,202.964,203.123,5966999990.0
2005-04-07 21:30:00,203.105,203.139,202.955,203.057,2521400002.0
2005-04-07 22:00:00,203.071,203.125,203.009,203.068,2788000001.0
2005-04-07 22:30:00,203.086,203.158,202.992,203.062,2552499999.0
2005-04-07 23:00:00,203.056,203.163,202.948,203.146,1475800002.0
2005-04-07 23:30:00,203.148,203.252,203.123,203.204,1566700002.0
2005-04-08 00:00:00,203.232,203.232,203.052,203.153,1689900001.0
2005-04-08 00:30:00,203.148,203.214,203.033,203.156,1520199998.0
2005-04-08 01:00:00,203.191,203.192,203.033,203.127,1466299999.0
2005-04-08 01:30:00,203.089,203.155,203.011,203.048,1327599999.0
2005-04-08 02:00:00,203.05,203.151,202.971,203.069,1485900000.0
2005-04-08 02:30:00,203.097,203.104,202.76,202.76,1602499998.0
2005-04-08 03:00:00,202.75,202.894,202.686,202.82,1698400004.0
2005-04-08 03:30:00,202.825,202.905,202.789,202.829,1550600002.0
2005-04-08 04:00:00,202.828,203.004,202.777,202.993,1670699998.0
2005-04-08 04:30:00,202.959,203.041,202.874,202.931,1382899999.0
2005-04-08 05:00:00,202.936,203.028,202.905,202.935,1451000000.0
2005-04-08 05:30:00,202.951,203.032,202.88,203.017,1502899997.0
2005-04-08 06:00:00,203.04,203.085,202.927,203.018,1752200001.0
2005-04-08 06:30:00,203.034,203.119,202.977,203.087,1615400000.0
2005-04-08 07:00:00,203.095,203.248,202.892,203.167,1534299999.0
2005-04-08 07:30:00,203.144,203.218,203.032,203.077,1841099999.0
2005-04-08 08:00:00,203.07,203.207,203.039,203.12,1575199999.0
2005-04-08 08:30:00,203.106,203.155,202.955,203.008,1653600000.0
2005-04-08 09:00:00,202.991,203.103,202.959,203.089,1432600004.0
2005-04-08 09:30:00,203.06,203.153,202.995,203.015,1632199996.0
2005-04-08 10:00:00,203.018,203.16,202.934,203.072,1470700006.0
2005-04-08 10:30:00,203.057,203.111,202.919,202.938,1855700010.0
2005-04-08 11:00:00,202.934,203.033,202.905,202.951,1391099996.0
2005-04-08 11:30:00,202.988,203.145,202.874,203.073,1428700000.0
2005-04-08 12:00:00,203.09,203.099,202.957,203.025,1557899999.0
2005-04-08 12:30:00,203.055,203.091,202.916,202.935,1586999998.0
2005-04-08 13:00:00,202.888,203.142,202.888,203.076,1658299997.0
2005-04-08 13:30:00,203.07,203.33,203.041,203.228,1662999999.0
2005-04-08 14:00:00,203.222,203.441,203.19,203.441,1507800003.0
2005-04-08 14:30:00,203.443,203.485,203.293,203.451,1450800001.0
2005-04-08 15:00:00,203.468,203.468,203.299,203.377,1469199998.0
2005-04-08 15:30:00,203.387,203.43,203.276,203.301,1528500002.0
2005-04-08 16:00:00,203.289,203.355,203.148,203.333,1450000004.0
2005-04-08 16:30:00,203.341,203.65,203.237,203.556,1806799998.0
2005-04-08 17:00:00,203.533,203.957,203.526,203.818,1484000001.0
2005-04-08 17:30:00,203.81,203.95,203.732,203.771,1576600001.0
2005-04-08 18:00:00,203.8,204.197,203.763,204.104,15523100012.0
2005-04-08 18:30:00,204.089,204.187,203.887,203.95,7537200001.0
2005-04-08 19:00:00,203.965,204.005,203.742,203.942,6207299998.0
2005-04-08 19:30:00,203.958,204.04,203.836,203.96,5776199992.0
2005-04-08 20:00:00,203.966,204.099,203.933,203.99,6464700010.0
2005-04-08 20:30:00,204.0,204.145,203.953,204.072,7898899988.0
2005-04-08 21:00:00,204.058,204.22,203.979,204.17,5928000001.0
2005-04-08 21:30:00,204.168,204.231,204.075,204.124,2539500005.0
2005-04-08 22:00:00,204.09,204.152,204.028,204.07,2921800005.0
2005-04-08 22:30:00,204.048,204.092,203.923,204.044,2629299999.0
2005-04-10 23:00:00,203.976,204.096,203.957,204.048,1412499996.0
2005-04-10 23:30:00,204.098,204.14,204.047,204.1,1522500001.0
2005-04-11 00:00:00,204.121,204.215,204.061,204.108,1526600000.0
2005-04-11 00:30:00,204.136,204.194,203.925,203.925,1409399998.0
2005-04-11 01:00:00,203.943,204.206,203.87,204.138,1782100006.0
2005-04-11 01:30:00,204.141,204.148,203.768,203.818,1521900001.0
2005-04-11 02:00:00,203.827,204.082,203.708,203.95,1572500005.0
2005-04-11 02:30:00,203.9,204.221,203.88,204.15,1467100001.0
2005-04-11 03:00:00,204.15,204.241,204.023,204.095,1485300003.0
2005-04-11 03:30:00,204.134,204.147,203.983,204.025,1521600004.0
2005-04-11 04:00:00,204.047,204.17,203.981,204.155,1455100000.0
2005-04-11 04:30:00,204.178,204.216,204.033,204.197,1349999999.0
2005-04-11 05:00:00,204.259,204.292,204.1,204.161,1504699998.0
2005-04-11 05:30:00,204.172,204.242,204.101,204.165,1519800002.0
2005-04-11 06:00:00,204.14,204.213,204.078,204.138,1434599996.0
2005-04-11 06:30:00,204.145,204.146,204.01,204.082,1522799999.0
2005-04-11 07:00:00,204.12,204.167,204.04,204.081,1422099998.0
2005-04-11 07:30:00,204.078,204.123,203.93,204.067,1393399996.0
2005-04-11 08:00:00,204.138,204.169,203.951,203.987,1537400000.0
2005-04-11 08:30:00,203.991,204.075,203.926,203.975,1665000002.0
2005-04-11 09:00:00,203.968,204.021,203.832,203.98,1520599998.0
2005-04-11 09:30:00,204.0,204.051,203.736,203.974,1630299996.0
2005-04-11 10:00:00,203.97,204.029,203.654,203.689,1614599995.0
2005-04-11 10:30:00,203.725,204.073,203.718,203.94,1695599997.0
2005-04-11 11:00:00,203.953,204.09,203.844,203.914,1671400001.0
2005-04-11 11:30:00,203.904,203.963,203.855,203.909,1569600000.0
2005-04-11 12:00:00,203.945,203.947,203.82,203.862,1580100007.0
2005-04-11 12:30:00,203.869,203.906,203.611,203.643,1662699998.0
2005-04-11 13:00:00,203.642,203.909,203.55,203.587,1481799997.0
2005-04-11 13:30:00,203.6,203.784,203.543,203.692,1645800003.0
2005-04-11 14:00:00,203.709,203.817,203.474,203.764,1544799997.0
2005-04-11 14:30:00,203.721,203.828,203.644,203.792,1788900007.0
2005-04-11 15:00:00,203.79,203.878,203.691,203.84,1484500000.0
2005-04-11 15:30:00,203.827,203.839,203.673,203.766,1722300002.0
2005-04-11 16:00:00,203.768,203.821,203.566,203.768,1499699999.0
2005-04-11 16:30:00,203.781,203.835,203.616,203.781,1685400001.0
2005-04-11 17:00:00,203.746,203.943,203.729,203.84,1690700004.0
2005-04-11 17:30:00,203.867,203.983,203.671,203.775,1590699999.0
2005-04-11 18:00:00,203.802,203.905,203.738,203.887,15659300005.0
2005-04-11 18:30:00,203.884,203.908,203.766,203.805,7737000004.0
2005-04-11 19:00:00,203.799,203.877,203.686,203.732,5874400000.0
2005-04-11 19:30:00,203.736,203.843,203.666,203.81,5491400001.0
2005-04-11 20:00:00,203.817,203.871,203.687,203.733,6336100004.0
2005-04-11 20:30:00,203.768,203.796,203.631,203.686,7821400010.0
2005-04-11 21:00:00,203.653,203.877,203.586,203.849,5663600013.0
2005-04-11 21:30:00,203.884,203.997,203.797,203.926,2772299999.0
2005-04-11 22:00:00,203.92,203.998,203.753,203.822,3063200001.0
2005-04-11 22:30:00,203.79,203.923,203.74,203.907,2579599997.0
2005-04-11 23:00:00,203.915,203.92,203.689,203.78,1600199996.0
2005-04-11 23:30:00,203.795,203.873,203.662,203.845,1553400003.0
2005-04-12 00:00:00,203.876,203.88,203.678,203.748,1694400002.0
2005-04-12 00:30:00,203.71,203.787,203.575,203.644,1270599994.0
2005-04-12 01:00:00,203.654,203.794,203.583,203.78,1621500005.0
2005-04-12 01:30:00,203.813,203.819,203.526,203.538,1536299996.0
2005-04-12 02:00:00,203.537,203.644,203.36,203.48,1549800002.0
2005-04-12 02:30:00,203.408,203.549,203.292,203.34,1449800003.0
2005-04-12 03:00:00,203.348,203.438,203.277,203.401,1563000000.0
2005-04-12 03:30:00,203.411,203.498,203.33,203.419,1672800002.0
2005-04-12 04:00:00,203.458,203.502,203.309,203.347,1515100002.0
2005-04-12 04:30:00,203.395,203.466,203.318,203.441,1523200004.0
2005-04-12 05:00:00,203.419,203.518,203.396,203.488,1594400001.0
2005-04-12 05:30:00,203.508,203.513,203.405,203.422,1499900007.0
2005-04-12 06:00:00,203.477,203.531,203.381,203.483,1611300010.0
2005-04-12 06:30:00,203.453,203.557,203.42,203.513,1515099997.0
2005-04-12 07:00:00,203.513,203.547,203.409,203.513,1530399996.0
2005-04-12 07:30:00,203.479,203.551,203.406,203.54,1678099997.0
2005-04-12 08:00:00,203.529,203.698,203.469,203.652,1551600000.0
2005-04-12 08:30:00,203.685,203.76,203.547,203.718,1778500004.0
2005-04-12 09:00:00,203.705,203.895,203.572,203.84,1453299999.0
2005-04-12 09:30:00,203.859,203.949,203.805,203.841,1551200001.0
2005-04-12 10:00:00,203.841,203.868,203.704,203.726,1523399999.0
2005-04-12 10:30:00,203.735,203.905,203.658,203.791,1582500003.0
2005-04-12 11:00:00,203.805,204.069,203.752,203.995,1581999996.0
2005-04-12 11:30:00,203.979,204.093,203.899,204.044,1683000007.0
2005-04-12 12:00:00,204.043,204.168,203.973,204.038,1505200002.0
2005-04-12 12:30:00,204.003,204.184,203.966,203.995,1701400005.0
2005-04-12 13:00:00,203.988,204.112,203.945,204.022,1786700000.0
2005-04-12 13:30:00,204.011,204.127,203.934,204.113,1698500000.0
2005-04-12 14:00:00,204.098,204.241,204.046,204.072,1616799994.0
2005-04-12 14:30:00,204.155,204.278,203.924,204.191,1517899998.0
2005-04-12 15:00:00,204.187,204.628,204.187,204.26,1608599998.0
2005-04-12 15:30:00,204.258,204.46,204.221,204.351,1498099999.0
2005-04-12 16:00:00,204.306,204.404,204.219,204.31,1563800000.0
2005-04-12 16:30:00,204.296,204.338,204.051,204.136,1744000001.0
2005-04-12 17:00:00,204.122,204.163,203.879,204.133,1617800000.0
2005-04-12 17:30:00,204.134,204.151,203.895,203.936,1514600003.0
2005-04-12 18:00:00,203.94,204.028,203.815,204.003,15684700011.0
2005-04-12 18:30:00,203.979,204.132,203.919,203.939,7349200002.0
2005-04-12 19:00:00,203.967,204.154,203.892,204.125,6238199983.0
2005-04-12 19:30:00,204.116,204.335,204.002,204.263,5657900006.0
2005-04-12 20:00:00,204.225,204.325,203.724,203.901,6085600001.0
2005-04-12 20:30:00,203.892,204.056,203.637,203.7,7656699989.0
2005-04-12 21:00:00,203.702,203.889,203.615,203.722,5619700009.0
2005-04-12 21:30:00,203.722,203.757,203.618,203.692,2628899998.0
2005-04-12 22:00:00,203.674,203.83,203.622,203.667,2997500000.0
2005-04-12 22:30:00,203.707,203.86,203.679,203.835,2613699995.0
2005-04-12 23:00:00,203.847,203.858,203.618,203.682,1574299999.0
2005-04-12 23:30:00,203.704,203.788,203.639,203.753,1485500002.0
2005-04-13 00:00:00,203.766,203.856,203.686,203.764,1508099999.0
2005-04-13 00:30:00,203.758,203.869,203.697,203.83,1617600003.0
2005-04-13 01:00:00,203.859,203.859,203.715,203.785,1658899997.0
2005-04-13 01:30:00,203.79,203.873,203.614,203.639,1374500000.0
2005-04-13 02:00:00,203.649,203.714,203.504,203.529,1628399996.0
2005-04-13 02:30:00,203.495,203.56,203.354,203.472,1499100001.0
2005-04-13 03:00:00,203.464,203.538,203.345,203.458,1696700003.0
2005-04-13 03:30:00,203.468,203.564,203.421,203.431,1518800001.0
2005-04-13 04:00:00,203.4,203.414,203.015,203.15,1503399999.0
2005-04-13 04:30:00,203.141,203.224,203.103,203.158,1557999997.0
2005-04-13 05:00:00,203.174,203.367,203.137,203.247,1580500006.0
2005-04-13 05:30:00,203.282,203.409,203.238,203.321,1510500006.0
2005-04-13 06:00:00,203.313,203.324,203.111,203.176,1557900001.0
2005-04-13 06:30:00,203.198,203.24,203.118,203.163,1766000003.0
2005-04-13 07:00:00,203.167,203.252,203.132,203.2,1674299997.0
2005-04-13 07:30:00,203.214,203.339,203.183,203.251,1454599999.0
2005-04-13 08:00:00,203.216,203.353,203.135,203.231,1562300005.0
2005-04-13 08:30:00,203.211,203.394,203.097,203.339,1522800003.0
2005-04-13 09:00:00,203.349,203.376,203.15,203.25,1630900003.0
2005-04-13 09:30:00,203.239,203.274,203.05,203.105,1556900002.0
2005-04-13 10:00:00,203.084,203.221,203.048,203.081,1645000001.0
2005-04-13 10:30:00,203.113,203.206,202.94,203.114,1602300000.0
2005-04-13 11:00:00,203.106,203.268,203.067,203.115,1586100000.0
2005-04-13 11:30:00,203.112,203.167,203.016,203.093,1511800001.0
2005-04-13 12:00:00,203.087,203.134,202.979,203.014,1591999999.0
2005-04-13 12:30:00,203.007,203.053,202.78,202.785,1682399998.0
2005-04-13 13:00:00,202.75,202.905,202.626,202.742,1685799996.0
2005-04-13 13:30:00,202.723,203.006,202.699,202.984,1495699996.0
2005-04-13 14:00:00,202.964,203.124,202.793,203.058,1483599998.0
2005-04-13 14:30:00,203.038,203.197,202.797,203.087,1577900005.0
2005-04-13 15:00:00,203.104,203.135,202.913,203.012,1541100004.0
2005-04-13 15:30:00,203.037,203.257,203.024,203.17,1725600013.0
2005-04-13 16:00:00,203.141,203.201,202.984,203.051,1472299997.0
2005-04-13 16:30:00,203.057,203.12,202.779,203.066,1668299997.0
2005-04-13 17:00:00,203.072,203.331,203.052,203.111,1709500000.0
2005-04-13 17:30:00,203.115,203.183,202.982,203.132,1526499996.0
2005-04-13 18:00:00,203.136,203.204,203.051,203.086,15428200002.0
2005-04-13 18:30:00,203.139,203.238,203.018,203.139,7884999999.0
2005-04-13 19:00:00,203.128,203.277,203.012,203.254,6108300000.0
2005-04-13 19:30:00,203.222,203.329,203.075,203.241,5458900003.0
2005-04-13 20:00:00,203.245,203.319,203.139,203.211,6327699998.0
2005-04-13 20:30:00,203.218,203.413,203.156,203.287,8445899982.0
2005-04-13 21:00:00,203.28,203.388,203.234,203.337,5917900014.0
2005-04-13 21:30:00,203.359,203.394,203.264,203.28,2424200004.0
2005-04-13 22:00:00,203.269,203.358,203.186,203.29,2953800002.0
2005-04-13 22:30:00,203.303,203.413,203.222,203.293,2492700006.0
2005-04-13 23:00:00,203.299,203.343,203.159,203.25,1760000001.0
2005-04-13 23:30:00,203.3,203.352,203.208,203.271,1413799999.0
2005-04-14 00:00:00,203.218,203.397,203.218,203.29,1650400000.0
2005-04-14 00:30:00,203.315,203.397,203.227,203.279,1381899998.0
2005-04-14 01:00:00,203.299,203.299,203.098,203.192,1603200001.0
2005-04-14 01:30:00,203.207,203.248,203.052,203.227,1431500002.0
2005-04-14 02:00:00,203.214,203.344,203.023,203.081,1448799999.0
2005-04-14 02:30:00,203.114,203.305,203.067,203.192,1446399998.0
2005-04-14 03:00:00,203.13,203.275,203.095,203.153,1534300006.0
2005-04-14 03:30:00,203.19,203.515,203.124,203.432,1525799999.0
2005-04-14 04:00:00,203.44,203.54,203.275,203.355,1553099999.0
2005-04-14 04:30:00,203.357,203.491,203.215,203.421,1584899997.0
2005-04-14 05:00:00,203.462,203.586,203.422,203.558,1795899998.0
2005-04-14 05:30:00,203.566,203.685,203.519,203.561,1602000004.0
2005-04-14 06:00:00,203.583,203.729,203.47,203.618,1589999998.0
2005-04-14 06:30:00,203.628,203.648,203.487,203.545,1542999996.0
2005-04-14 07:00:00,203.516,203.607,203.47,203.571,1737899998.0
2005-04-14 07:30:00,203.534,203.692,203.435,203.675,1502999992.0
2005-04-14 08:00:00,203.689,203.691,203.336,203.364,1490099997.0
2005-04-14 08:30:00,203.351,203.476,203.182,203.29,1575499991.0
2005-04-14 09:00:00,203.289,203.408,203.271,203.368,1630500000.0
2005-04-14 09:30:00,203.357,203.426,203.23,203.365,1511800000.0
2005-04-14 10:00:00,203.348,203.4,203.191,203.282,1469599993.0
2005-04-14 10:30:00,203.322,203.61,203.247,203.61,1624400000.0
2005-04-14 11:00:00,203.663,203.681,203.292,203.341,1630599997.0
2005-04-14 11:30:00,203.321,203.556,203.21,203.331,1631300004.0
2005-04-14 12:00:00,203.34,203.41,203.133,203.314,1470299998.0
2005-04-14 12:30:00,203.288,203.457,203.152,203.276,1601100000.0
2005-04-14 13:00:00,203.268,203.563,203.189,203.47,1624099999.0
2005-04-14 13:30:00,203.474,203.535,203.329,203.486,1598699998.0
2005-04-14 14:00:00,203.507,203.556,203.348,203.36,1579200003.0
2005-04-14 14:30:00,203.365,203.65,203.334,203.475,1578499998.0
2005-04-14 15:00:00,203.455,203.64,203.333,203.398,1576000002.0
2005-04-14 15:30:00,203.4,203.502,203.285,203.403,1588399998.0
2005-04-14 16:00:00,203.37,203.555,203.265,203.482,1506499998.0
2005-04-14 16:30:00,203.477,203.594,203.327,203.586,1714600000.0
2005-04-14 17:00:00,203.56,203.61,203.396,203.455,1674999992.0
2005-04-14 17:30:00,203.488,203.551,203.328,203.41,1662600000.0
2005-04-14 18:00:00,203.4,203.487,203.296,203.428,15155200001.0
2005-04-14 18:30:00,203.418,203.559,203.352,203.477,7733700007.0
2005-04-14 19:00:00,203.462,203.532,203.336,203.422,5951499995.0
2005-04-14 19:30:00,203.422,203.465,203.195,203.352,5683299999.0
2005-04-14 20:00:00,203.329,203.49,203.296,203.459,6284400006.0
2005-04-14 20:30:00,203.448,203.637,203.377,203.431,7792499997.0
2005-04-14 21:00:00,203.44,203.486,203.295,203.326,6303200001.0
2005-04-14 21:30:00,203.33,203.441,203.246,203.41,2800500002.0
2005-04-14 22:00:00,203.421,203.464,203.323,203.388,2982999997.0
2005-04-14 22:30:00,203.374,203.523,203.242,203.513,2419999999.0
2005-04-14 23:00:00,203.496,203.54,203.408,203.484,1594800004.0
2005-04-14 23:30:00,203.523,203.555,203.4,203.503,1588300004.0
2005-04-15 00:00:00,203.495,203.567,203.441,203.52,1533500003.0
2005-04-15 00:30:00,203.531,203.561,203.394,203.511,1273800004.0
2005-04-15 01:00:00,203.519,203.536,203.262,203.397,1584200001.0
2005-04-15 01:30:00,203.388,203.504,203.338,203.395,1611800001.0
2005-04-15 02:00:00,203.372,203.411,203.24,203.251,1520599997.0
2005-04-15 02:30:00,203.284,203.677,203.269,203.652,1435900004.0
2005-04-15 03:00:00,203.632,203.639,203.471,203.636,1490099997.0
2005-04-15 03:30:00,203.65,203.679,203.311,203.311,1569600002.0
2005-04-15 04:00:00,203.304,203.505,203.291,203.442,1534000000.0
2005-04-15 04:30:00,203.424,203.548,203.379,203.52,1448900000.0
2005-04-15 05:00:00,203.528,203.584,203.358,203.358,1676000000.0
2005-04-15 05:30:00,203.358,203.431,203.267,203.398,1592800000.0
2005-04-15 06:00:00,203.411,203.67,203.357,203.649,1663900006.0
2005-04-15 06:30:00,203.672,203.76,203.527,203.7,1622599996.0
2005-04-15 07:00:00,203.691,203.714,203.57,203.601,1563899994.0
2005-04-15 07:30:00,203.592,203.626,203.443,203.488,1714999990.0
2005-04-15 08:00:00,203.531,203.75,203.507,203.605,1631999996.0
2005-04-15 08:30:00,203.626,203.693,203.424,203.593,1737900000.0
2005-04-15 09:00:00,203.589,203.737,203.388,203.591,1641400002.0
2005-04-15 09:30:00,203.581,203.739,203.512,203.694,1500699999.0
2005-04-15 10:00:00,203.709,204.041,203.705,203.99,1613699997.0
2005-04-15 10:30:00,204.041,204.116,203.704,203.704,1569799999.0
2005-04-15 11:00:00,203.645,203.817,203.619,203.683,1739800001.0
2005-04-15 11:30:00,203.691,203.801,203.603,203.67,1546600000.0
2005-04-15 12:00:00,203.679,203.771,203.603,203.765,1547199999.0
2005-04-15 12:30:00,203.763,203.923,203.71,203.913,1686100006.0
2005-04-15 13:00:00,203.965,203.989,203.715,203.775,1657499999.0
2005-04-15 13:30:00,203.78,203.911,203.657,203.853,1669200000.0
2005-04-15 14:00:00,203.826,203.97,203.744,203.943,1438299998.0
2005-04-15 14:30:00,203.945,203.966,203.627,203.876,1686600001.0
2005-04-15 15:00:00,203.802,203.948,203.613,203.895,1426700004.0
2005-04-15 15:30:00,203.888,204.06,203.74,203.921,1657400002.0
2005-04-15 16:00:00,203.948,204.139,203.79,203.79,1635699997.0
2005-04-15 16:30:00,203.785,204.007,203.561,203.57,1550900001.0
2005-04-15 17:00:00,203.617,203.698,203.522,203.65,1567400007.0
2005-04-15 17:30:00,203.643,203.729,203.508,203.691,1623700004.0
2005-04-15 18:00:00,203.722,203.914,203.605,203.806,15487600004.0
2005-04-15 18:30:00,203.893,203.903,203.62,203.645,7639599996.0
2005-04-15 19:00:00,203.642,203.873,203.618,203.801,5919500004.0
2005-04-15 19:30:00,203.785,203.84,203.592,203.664,5677099993.0
2005-04-15 20:00:00,203.693,203.722,203.507,203.573,6245299995.0
2005-04-15 20:30:00,203.576,203.835,203.543,203.783,7900700000.0
2005-04-15 21:00:00,203.785,203.907,203.725,203.79,6092400002.0
2005-04-15 21:30:00,203.801,203.931,203.726,203.905,2389700000.0
2005-04-15 22:00:00,203.878,203.936,203.78,203.821,2987900008.0
2005-04-15 22:30:00,203.816,203.988,203.662,203.988,2387699999.0
2005-04-17 23:00:00,203.932,203.956,203.672,203.717,1434299999.0
2005-04-17 23:30:00,203.711,203.844,203.7,203.815,1417399998.0
2005-04-18 00:00:00,203.805,203.936,203.676,203.902,1613499999.0
2005-04-18 00:30:00,203.911,203.965,203.808,203.859,1350900001.0
2005-04-18 01:00:00,203.868,203.908,203.528,203.592,1675899995.0
2005-04-18 01:30:00,203.654,203.705,203.487,203.535,1525900000.0
2005-04-18 02:00:00,203.513,203.764,203.482,203.61,1601499997.0
2005-04-18 02:30:00,203.567,203.756,203.505,203.675,1615299999.0
2005-04-18 03:00:00,203.684,203.959,203.66,203.859,1612299999.0
2005-04-18 03:30:00,203.88,204.002,203.834,203.869,1450199995.0
2005-04-18 04:00:00,203.861,204.038,203.795,203.961,1553900000.0
2005-04-18 04:30:00,203.945,204.005,203.817,203.873,1608399998.0
2005-04-18 05:00:00,203.917,203.918,203.737,203.866,1631600005.0
2005-04-18 05:30:00,203.956,203.956,203.759,203.838,1547699996.0
2005-04-18 06:00:00,203.897,204.024,203.73,203.75,1652100001.0
2005-04-18 06:30:00,203.752,203.785,203.598,203.763,1851400006.0
2005-04-18 07:00:00,203.753,203.852,203.718,203.747,1530499996.0
2005-04-18 07:30:00,203.749,203.805,203.604,203.804,1454500002.0
2005-04-18 08:00:00,203.772,203.905,203.666,203.684,1434799998.0
2005-04-18 08:30:00,203.676,204.026,203.613,203.673,1609800006.0
2005-04-18 09:00:00,203.646,203.976,203.584,203.933,1422899999.0
2005-04-18 09:30:00,203.978,204.197,203.947,204.093,1387199999.0
2005-04-18 10:00:00,204.089,204.195,204.018,204.047,1638800002.0
2005-04-18 10:30:00,204.103,204.262,204.027,204.099,1595900006.0
2005-04-18 11:00:00,204.11,204.252,204.008,204.084,1322299996.0
2005-04-18 11:30:00,204.089,204.165,203.988,204.07,1669799998.0
2005-04-18 12:00:00,204.081,204.204,204.057,204.122,1547799997.0
2005-04-18 12:30:00,204.155,204.323,204.068,204.074,1432499999.0
2005-04-18 13:00:00,204.068,204.23,204.002,204.21,1728099997.0
2005-04-18 13:30:00,204.223,204.288,204.041,204.199,1655199999.0
2005-04-18 14:00:00,204.168,204.304,204.111,204.252,1541900004.0
2005-04-18 14:30:00,204.23,204.483,204.219,204.423,1533600001.0
2005-04-18 15:00:00,204.419,204.647,204.331,204.405,1566600002.0
2005-04-18 15:30:00,204.42,204.507,204.22,204.482,1744600000.0
2005-04-18 16:00:00,204.467,204.697,204.318,204.564,1266999999.0
2005-04-18 16:30:00,204.569,204.684,204.41,204.642,1656300007.0
2005-04-18 17:00:00,204.652,204.666,204.198,204.308,1612500002.0
2005-04-18 17:30:00,204.338,204.541,204.194,204.536,1511900003.0
2005-04-18 18:00:00,204.538,204.608,204.247,204.453,14736799993.0
2005-04-18 18:30:00,204.43,204.569,204.284,204.451,7721000003.0
2005-04-18 19:00:00,204.438,204.503,204.29,204.392,6077400004.0
2005-04-18 19:30:00,204.38,204.613,204.343,204.58,5920400008.0
2005-04-18 20:00:00,204.545,204.715,204.459,204.526,6404000003.0
2005-04-18 20:30:00,204.478,204.699,204.477,204.616,8147800006.0
2005-04-18 21:00:00,204.59,204.794,204.57,204.749,5861599999.0
2005-04-18 21:30:00,204.764,204.796,204.641,204.665,2553899994.0
2005-04-18 22:00:00,204.633,204.743,204.592,204.669,2984700001.0
2005-04-18 22:30:00,204.658,204.693,204.526,204.612,2509100001.0
2005-04-18 23:00:00,204.607,204.661,204.506,204.594,1566300002.0
2005-04-18 23:30:00,204.574,204.602,204.351,204.4,1697799997.0
2005-04-19 00:00:00,204.424,204.514,204.363,204.463,1529800001.0
2005-04-19 00:30:00,204.468,204.629,204.395,204.534,1513400004.0
2005-04-19 01:00:00,204.559,204.56,204.407,204.521,1579100007.0
2005-04-19 01:30:00,204.485,204.485,204.187,204.248,1557900000.0
2005-04-19 02:00:00,204.233,204.506,204.176,204.462,1638600003.0
2005-04-19 02:30:00,204.47,204.529,204.308,204.381,1491799999.0
2005-04-19 03:00:00,204.389,204.399,204.196,204.225,1604700005.0
2005-04-19 03:30:00,204.227,204.324,204.18,204.29,1661799997.0
2005-04-19 04:00:00,204.299,204.342,204.146,204.261,1450299997.0
2005-04-19 04:30:00,204.301,204.402,204.21,204.322,1472699998.0
2005-04-19 05:00:00,204.324,204.386,204.23,204.311,1457000001.0
2005-04-19 05:30:00,204.355,204.357,204.222,204.264,1533299997.0
2005-04-19 06:00:00,204.281,204.288,204.08,204.176,1570200004.0
2005-04-19 06:30:00,204.19,204.346,204.098,204.182,1697400009.0
2005-04-19 07:00:00,204.155,204.379,204.135,204.293,1769899999.0
2005-04-19 07:30:00,204.314,204.368,204.2,204.287,1403200003.0
2005-04-19 08:00:00,204.261,204.387,204.185,204.24,1436400004.0
2005-04-19 08:30:00,204.232,204.446,204.205,204.436,1818599997.0
2005-04-19 09:00:00,204.408,204.514,204.306,204.363,1377400001.0
2005-04-19 09:30:00,204.341,204.467,204.234,204.366,1618400002.0
2005-04-19 10:00:00,204.353,204.554,204.307,204.415,1696099996.0
2005-04-19 10:30:00,204.511,204.868,204.511,204.661,1522100000.0
2005-04-19 11:00:00,204.648,204.808,204.618,204.669,1438699997.0
2005-04-19 11:30:00,204.669,204.878,204.655,204.876,1531100000.0
2005-04-19 12:00:00,204.851,205.089,204.712,205.027,1719699999.0
2005-04-19 12:30:00,205.051,205.077,204.752,204.864,1539800002.0
2005-04-19 13:00:00,204.848,205.09,204.848,204.926,1739400006.0
2005-04-19 13:30:00,204.889,205.109,204.79,205.078,1569600001.0
2005-04-19 14:00:00,205.095,205.168,204.936,205.155,1589199999.0
2005-04-19 14:30:00,205.1,205.282,205.004,205.221,1410700004.0
2005-04-19 15:00:00,205.179,205.25,205.064,205.092,1509399997.0
2005-04-19 15:30:00,205.087,205.14,204.936,205.006,1665100000.0
2005-04-19 16:00:00,205.011,205.198,204.944,205.186,1477600000.0
2005-04-19 16:30:00,205.191,205.238,205.02,205.205,1715099998.0
2005-04-19 17:00:00,205.202,205.217,204.917,205.018,1497700001.0
2005-04-19 17:30:00,205.013,205.213,204.896,205.065,1520499999.0
2005-04-19 18:00:00,205.093,205.147,204.826,204.912,16158000010.0
2005-04-19 18:30:00,204.917,205.06,204.875,204.927,7728199997.0
2005-04-19 19:00:00,204.916,205.163,204.893,205.152,5783000006.0
2005-04-19 19:30:00,205.128,205.138,204.892,204.935,5609299996.0
2005-04-19 20:00:00,204.933,205.026,204.847,204.933,6151199988.0
2005-04-19 20:30:00,204.94,205.022,204.824,204.946,7811200008.0
2005-04-19 21:00:00,204.958,205.113,204.863,204.956,6023299996.0
2005-04-19 21:30:00,204.966,205.009,204.796,204.859,2699200003.0
2005-04-19 22:00:00,204.834,204.884,204.634,204.723,3070700002.0
2005-04-19 22:30:00,204.698,204.819,204.634,204.705,2571499998.0
2005-04-19 23:00:00,204.68,204.819,204.664,204.74,1643700001.0
2005-04-19 23:30:00,204.775,204.862,204.708,204.824,1610999997.0
2005-04-20 00:00:00,204.81,204.959,204.683,204.878,1695400001.0
2005-04-20 00:30:00,204.85,204.902,204.774,204.826,1326199999.0
2005-04-20 01:00:00,204.851,204.961,204.789,204.933,1474099998.0
2005-04-20 01:30:00,204.946,204.993,204.816,204.875,1545699997.0
2005-04-20 02:00:00,204.911,204.988,204.812,204.86,1615799999.0
2005-04-20 02:30:00,204.849,204.937,204.683,204.719,1780600000.0
2005-04-20 03:00:00,204.732,204.899,204.719,204.849,1587500000.0
2005-04-20 03:30:00,204.822,204.91,204.804,204.892,1626800006.0
2005-04-20 04:00:00,204.922,205.02,204.86,205.003,1469200000.0
2005-04-20 04:30:00,205.022,205.094,204.967,205.032,1443199999.0
2005-04-20 05:00:00,205.029,205.122,204.945,204.961,1542300005.0
2005-04-20 05:30:00,204.946,205.005,204.766,204.817,1544500001.0
2005-04-20 06:00:00,204.806,204.992,204.8,204.98,1643000005.0
2005-04-20 06:30:00,204.953,204.996,204.864,204.996,1581699999.0
2005-04-20 07:00:00,204.968,204.993,204.884,204.98,1525900003.0
2005-04-20 07:30:00,204.942,205.016,204.885,204.954,1542599998.0
2005-04-20 08:00:00,204.938,205.114,204.878,205.103,1471100000.0
2005-04-20 08:30:00,205.124,205.257,205.06,205.097,1627900000.0
2005-04-20 09:00:00,205.091,205.1,204.843,204.932,1586400003.0
2005-04-20 09:30:00,204.938,204.96,204.685,204.866,1437200000.0
2005-04-20 10:00:00,204.884,204.958,204.762,204.879,1489600001.0
2005-04-20 10:30:00,204.843,204.915,204.641,204.664,1568600000.0
2005-04-20 11:00:00,204.659,204.757,204.521,204.628,1552699998.0
2005-04-20 11:30:00,204.637,204.713,204.494,204.619,1574500004.0
2005-04-20 12:00:00,204.649,204.725,204.523,204.643,1459399999.0
2005-04-20 12:30:00,204.636,204.657,204.436,204.465,1655099998.0
2005-04-20 13:00:00,204.453,204.605,204.416,204.532,1723900000.0
2005-04-20 13:30:00,204.547,204.575,204.367,204.52,1510400000.0
2005-04-20 14:00:00,204.484,204.952,204.467,204.855,1630800002.0
2005-04-20 14:30:00,204.9,205.327,204.835,205.232,1544300002.0
2005-04-20 15:00:00,205.241,205.308,205.176,205.277,1554599998.0
2005-04-20 15:30:00,205.265,205.265,204.982,205.027,1448100001.0
2005-04-20 16:00:00,205.027,205.086,204.825,204.927,1592800001.0
2005-04-20 16:30:00,204.922,204.973,204.758,204.905,1522999999.0
2005-04-20 17:00:00,204.9,204.918,204.613,204.676,1618399997.0
2005-04-20 17:30:00,204.677,205.083,204.648,205.022,1593900001.0
2005-04-20 18:00:00,205.074,205.117,204.817,204.878,15639400002.0
2005-04-20 18:30:00,204.881,204.916,204.751,204.832,7277100005.0
2005-04-20 19:00:00,204.838,204.989,204.814,204.951,5822699995.0
2005-04-20 19:30:00,204.942,204.992,204.797,204.892,5568600001.0
2005-04-20 20:00:00,204.911,205.115,204.86,205.01,6292099990.0
2005-04-20 20:30:00,205.044,205.078,204.868,204.984,7663300011.0
2005-04-20 21:00:00,204.998,205.03,204.84,204.94,5767999999.0
2005-04-20 21:30:00,204.955,205.09,204.891,204.952,2683700003.0
2005-04-20 22:00:00,204.95,205.081,204.908,205.028,2906400003.0
2005-04-20 22:30:00,205.013,205.093,204.972,205.07,2471700004.0
2005-04-20 23:00:00,205.048,205.208,205.02,205.129,1549299999.0
2005-04-20 23:30:00,205.18,205.254,205.044,205.185,1728700003.0
2005-04-21 00:00:00,205.191,205.208,205.002,205.076,1733300006.0
2005-04-21 00:30:00,205.115,205.124,204.983,205.003,1541000002.0
2005-04-21 01:00:00,204.987,205.077,204.918,205.071,1365799998.0
2005-04-21 01:30:00,205.032,205.305,205.021,205.155,1506399996.0
2005-04-21 02:00:00,205.193,205.193,204.945,205.006,1482000000.0
2005-04-21 02:30:00,205.016,205.052,204.756,204.867,1500899998.0
2005-04-21 03:00:00,204.875,204.978,204.843,204.93,1768199995.0
2005-04-21 03:30:00,204.899,204.94,204.804,204.896,1491099996.0
2005-04-21 04:00:00,204.875,204.976,204.825,204.878,1641700000.0
2005-04-21 04:30:00,204.848,205.013,204.808,204.948,1353000002.0
2005-04-21 05:00:00,204.943,205.071,204.831,205.041,1691700000.0
2005-04-21 05:30:00,205.02,205.14,204.916,205.018,1650699996.0
2005-04-21 06:00:00,205.001,205.133,204.961,205.037,1642899999.0
2005-04-21 06:30:00,205.018,205.072,204.959,205.041,1690600003.0
2005-04-21 07:00:00,205.039,205.11,204.899,204.962,1477100000.0
2005-04-21 07:30:00,204.985,205.266,204.933,205.175,1712799996.0
2005-04-21 08:00:00,205.177,205.191,204.835,204.867,1624799997.0
2005-04-21 08:30:00,204.86,204.976,204.723,204.812,1479599999.0
2005-04-21 09:00:00,204.807,204.864,204.66,204.78,1700499998.0
2005-04-21 09:30:00,204.797,204.948,204.751,204.814,1710799995.0
2005-04-21 10:00:00,204.847,205.108,204.738,205.057,1581800006.0
2005-04-21 10:30:00,204.942,204.942,204.422,204.514,1634199995.0
2005-04-21 11:00:00,204.535,204.65,204.453,204.607,1583200003.0
2005-04-21 11:30:00,204.633,205.053,204.461,204.932,1675899998.0
2005-04-21 12:00:00,204.958,205.125,204.865,205.038,1607399998.0
2005-04-21 12:30:00,205.022,205.101,204.769,204.854,1808699999.0
2005-04-21 13:00:00,204.872,204.91,204.733,204.84,1516399996.0
2005-04-21 13:30:00,204.825,204.977,204.676,204.764,1514900002.0
2005-04-21 14:00:00,204.75,205.014,204.742,204.882,1596500007.0
2005-04-21 14:30:00,204.892,204.922,204.618,204.701,1652899998.0
2005-04-21 15:00:00,204.715,204.739,204.506,204.671,1300700001.0
2005-04-21 15:30:00,204.682,204.844,204.577,204.844,1542599995.0
2005-04-21 16:00:00,204.833,204.912,204.7,204.791,1455399996.0
2005-04-21 16:30:00,204.779,204.986,204.765,204.924,1697300002.0
2005-04-21 17:00:00,204.885,204.917,204.241,204.312,1493600003.0
2005-04-21 17:30:00,204.285,204.362,203.876,204.068,1735300004.0
2005-04-21 18:00:00,204.032,204.308,203.948,204.025,15360699994.0
2005-04-21 18:30:00,204.037,204.217,204.023,204.174,7563399999.0
2005-04-21 19:00:00,204.172,204.309,204.037,204.119,6129200012.0
2005-04-21 19:30:00,204.154,204.164,203.786,203.87,5380000000.0
2005-04-21 20:00:00,203.871,203.991,203.831,203.973,6370600007.0
2005-04-21 20:30:00,204.007,204.077,203.822,203.842,7622600013.0
2005-04-21 21:00:00,203.843,203.994,203.825,203.924,5889900012.0
2005-04-21 21:30:00,203.93,204.014,203.899,203.991,2557799998.0
2005-04-21 22:00:00,203.992,204.124,203.932,204.082,2855200008.0
2005-04-21 22:30:00,204.095,204.211,204.023,204.071,2621899995.0
2005-04-21 23:00:00,204.104,204.111,203.951,204.031,1718300003.0
2005-04-21 23:30:00,204.052,204.057,203.805,203.986,1667000005.0
2005-04-22 00:00:00,204.004,204.02,203.827,203.959,1531400001.0
2005-04-22 00:30:00,203.979,204.009,203.8,203.833,1456999994.0
2005-04-22 01:00:00,203.886,203.937,203.748,203.864,1633700000.0
2005-04-22 01:30:00,203.884,203.891,203.741,203.842,1440900005.0
2005-04-22 02:00:00,203.831,203.87,203.642,203.831,1624599995.0
2005-04-22 02:30:00,203.827,203.877,203.693,203.841,1583000000.0
2005-04-22 03:00:00,203.823,204.019,203.798,203.854,1440499999.0
2005-04-22 03:30:00,203.821,203.949,203.731,203.731,1630900002.0
2005-04-22 04:00:00,203.788,203.827,203.663,203.687,1587100003.0
2005-04-22 04:30:00,203.691,203.764,203.623,203.763,1555799999.0
2005-04-22 05:00:00,203.764,203.793,203.655,203.743,1723699995.0
2005-04-22 05:30:00,203.763,203.773,203.613,203.65,1466799996.0
2005-04-22 06:00:00,203.631,203.763,203.579,203.708,1554100003.0
2005-04-22 06:30:00,203.64,203.723,203.444,203.596,1416100002.0
2005-04-22 07:00:00,203.517,203.717,203.514,203.66,1668499996.0
2005-04-22 07:30:00,203.656,203.823,203.647,203.685,1639600003.0
2005-04-22 08:00:00,203.674,203.86,203.584,203.793,1696699998.0
2005-04-22 08:30:00,203.82,203.978,203.662,203.718,1585000000.0
2005-04-22 09:00:00,203.714,203.86,203.599,203.749,1552300002.0
2005-04-22 09:30:00,203.728,203.862,203.439,203.646,1461699998.0
2005-04-22 10:00:00,203.672,203.747,203.213,203.343,1492200005.0
2005-04-22 10:30:00,203.402,203.557,203.065,203.136,1638800002.0
2005-04-22 11:00:00,203.135,203.32,203.12,203.238,1544100001.0
2005-04-22 11:30:00,203.225,203.456,203.135,203.411,1431699998.0
2005-04-22 12:00:00,203.424,203.652,203.333,203.518,1533400006.0
2005-04-22 12:30:00,203.509,203.81,203.35,203.373,1663900005.0
2005-04-22 13:00:00,203.401,203.511,203.27,203.51,1552799998.0
2005-04-22 13:30:00,203.496,203.693,203.486,203.49,1631200003.0
2005-04-22 14:00:00,203.469,203.611,203.267,203.325,1655300003.0
2005-04-22 14:30:00,203.302,203.424,203.1,203.363,1688600005.0
2005-04-22 15:00:00,203.35,203.503,203.022,203.086,1500400003.0
2005-04-22 15:30:00,203.088,203.186,202.875,202.9,1636000004.0
2005-04-22 16:00:00,202.9,202.963,202.694,202.776,1446499997.0
2005-04-22 16:30:00,202.768,202.854,202.674,202.784,1708500002.0
2005-04-22 17:00:00,202.798,202.879,202.751,202.818,1371200001.0
2005-04-22 17:30:00,202.803,202.944,202.654,202.681,1406100001.0
2005-04-22 18:00:00,202.673,202.707,202.503,202.673,15682400008.0
2005-04-22 18:30:00,202.67,202.856,202.603,202.688,7491000004.0
2005-04-22 19:00:00,202.676,202.769,202.537,202.769,5962200002.0
2005-04-22 19:30:00,202.779,202.818,202.623,202.647,5767800008.0
2005-04-22 20:00:00,202.658,202.675,202.47,202.496,6483299998.0
2005-04-22 20:30:00,202.504,202.94,202.454,202.83,8225199992.0
2005-04-22 21:00:00,202.838,203.067,202.798,202.849,6208699998.0
2005-04-22 21:30:00,202.85,202.969,202.809,202.921,2639700000.0
2005-04-22 22:00:00,202.92,202.978,202.829,202.908,3111300001.0
2005-04-22 22:30:00,202.912,203.029,202.839,202.892,2655400004.0
2005-04-24 23:00:00,202.53,202.53,201.625,201.842,1542000003.0
2005-04-24 23:30:00,201.882,202.272,201.843,202.217,1533700001.0
2005-04-25 00:00:00,202.247,202.427,202.133,202.387,1618000000.0
2005-04-25 00:30:00,202.364,202.536,202.36,202.438,1352699998.0
2005-04-25 01:00:00,202.449,202.47,202.205,202.278,1589900000.0
2005-04-25 01:30:00,202.312,202.572,202.252,202.274,1533900003.0
2005-04-25 02:00:00,202.302,202.414,202.235,202.326,1580099995.0
2005-04-25 02:30:00,202.344,202.433,202.261,202.37,1617500009.0
2005-04-25 03:00:00,202.315,202.483,202.238,202.295,1590300000.0
2005-04-25 03:30:00,202.281,202.427,202.21,202.266,1561100004.0
2005-04-25 04:00:00,202.267,202.51,202.26,202.394,1641300001.0
2005-04-25 04:30:00,202.429,202.535,202.334,202.449,1444600001.0
2005-04-25 05:00:00,202.438,202.486,202.254,202.32,1654200002.0
2005-04-25 05:30:00,202.338,202.512,202.325,202.45,1707599997.0
2005-04-25 06:00:00,202.455,202.536,202.394,202.51,1727700002.0
2005-04-25 06:30:00,202.506,202.616,202.46,202.523,1575700003.0
2005-04-25 07:00:00,202.524,202.62,202.439,202.51,1590899999.0
2005-04-25 07:30:00,202.53,202.534,202.394,202.45,1702800001.0
2005-04-25 08:00:00,202.482,202.583,202.341,202.504,1626899998.0
2005-04-25 08:30:00,202.555,202.627,202.409,202.469,1552499999.0
2005-04-25 09:00:00,202.458,202.554,202.399,202.453,1684200000.0
2005-04-25 09:30:00,202.435,202.446,202.219,202.235,1687000000.0
2005-04-25 10:00:00,202.223,202.521,202.155,202.486,1526300003.0
2005-04-25 10:30:00,202.486,202.53,202.021,202.276,1621900000.0
2005-04-25 11:00:00,202.29,202.401,202.197,202.319,1629100001.0
2005-04-25 11:30:00,202.297,202.352,201.92,202.193,1568200000.0
2005-04-25 12:00:00,202.222,202.281,202.087,202.191,1458000004.0
2005-04-25 12:30:00,202.197,202.326,201.982,202.08,1628300002.0
2005-04-25 13:00:00,202.079,202.168,201.975,202.122,1685800000.0
2005-04-25 13:30:00,202.101,202.341,202.068,202.32,1523099996.0
2005-04-25 14:00:00,202.3,202.412,202.045,202.153,1476200002.0
2005-04-25 14:30:00,202.197,202.21,201.845,201.921,1525100004.0
2005-04-25 15:00:00,201.906,202.076,201.841,202.023,1377599998.0
2005-04-25 15:30:00,202.027,202.135,201.79,202.111,1591699998.0
2005-04-25 16:00:00,202.093,202.097,201.688,201.841,1501699996.0
2005-04-25 16:30:00,201.845,202.036,201.786,201.871,1787600005.0
2005-04-25 17:00:00,201.84,202.203,201.788,202.051,1701699997.0
2005-04-25 17:30:00,202.019,202.06,201.9,201.975,1434400005.0
2005-04-25 18:00:00,202.002,202.04,201.841,201.935,15958700010.0
2005-04-25 18:30:00,201.949,202.057,201.77,201.835,7628899992.0
2005-04-25 19:00:00,201.803,201.944,201.713,201.885,6136300006.0
2005-04-25 19:30:00,201.873,202.0,201.834,201.93,5404899998.0
2005-04-25 20:00:00,201.936,201.948,201.772,201.82,6331699994.0
2005-04-25 20:30:00,201.83,201.889,201.732,201.748,7941099986.0
2005-04-25 21:00:00,201.763,201.904,201.625,201.835,6056300013.0
2005-04-25 21:30:00,201.83,201.96,201.804,201.805,2527000003.0
2005-04-25 22:00:00,201.798,201.991,201.778,201.888,2991100007.0
2005-04-25 22:30:00,201.901,202.045,201.823,201.905,2661400003.0
2005-04-25 23:00:00,201.873,202.011,201.793,201.943,1562700000.0
2005-04-25 23:30:00,201.953,202.126,201.907,202.117,1526000001.0
2005-04-26 00:00:00,202.095,202.125,201.944,202.082,1677700003.0
2005-04-26 00:30:00,202.111,202.133,201.922,202.054,1480100004.0
2005-04-26 01:00:00,202.046,202.108,201.956,202.047,1447899998.0
2005-04-26 01:30:00,202.047,202.09,201.839,201.97,1524400003.0
2005-04-26 02:00:00,202.005,202.085,201.874,202.057,1644700003.0
2005-04-26 02:30:00,202.046,202.141,201.855,201.899,1604099998.0
2005-04-26 03:00:00,201.868,202.017,201.818,201.971,1567200006.0
2005-04-26 03:30:00,201.95,202.155,201.885,202.141,1573999995.0
2005-04-26 04:00:00,202.11,202.253,202.072,202.136,1381099998.0
2005-04-26 04:30:00,202.154,202.193,202.033,202.112,1484500005.0
2005-04-26 05:00:00,202.097,202.205,202.061,202.168,1436500000.0
2005-04-26 05:30:00,202.18,202.318,202.115,202.286,1626600007.0
2005-04-26 06:00:00,202.284,202.366,202.186,202.253,1664600002.0
2005-04-26 06:30:00,202.277,202.284,202.127,202.263,1466900003.0
2005-04-26 07:00:00,202.253,202.334,202.21,202.298,1431400002.0
2005-04-26 07:30:00,202.264,202.33,202.145,202.245,1738100001.0
2005-04-26 08:00:00,202.24,202.358,202.125,202.35,1517500003.0
2005-04-26 08:30:00,202.34,202.365,202.069,202.127,1618000003.0
2005-04-26 09:00:00,202.099,202.206,202.008,202.142,1662599997.0
2005-04-26 09:30:00,202.126,202.185,201.709,201.718,1536400000.0
2005-04-26 10:00:00,201.718,201.88,201.689,201.753,1580400000.0
2005-04-26 10:30:00,201.772,201.851,201.712,201.787,1638000004.0
2005-04-26 11:00:00,201.802,202.046,201.782,201.953,1599200003.0
2005-04-26 11:30:00,201.947,202.005,201.865,201.903,1658600003.0
2005-04-26 12:00:00,201.865,201.917,201.7,201.911,1510299996.0
2005-04-26 12:30:00,201.867,201.964,201.72,201.805,1568500001.0
2005-04-26 13:00:00,201.82,201.837,201.563,201.755,1837700004.0
2005-04-26 13:30:00,201.765,202.017,201.734,201.914,1765399999.0
2005-04-26 14:00:00,201.895,201.944,201.755,201.94,1458800007.0
2005-04-26 14:30:00,201.939,202.022,201.872,201.887,1547800003.0
2005-04-26 15:00:00,201.878,202.05,201.78,202.048,1494699998.0
2005-04-26 15:30:00,202.038,202.14,201.949,201.952,1590099995.0
2005-04-26 16:00:00,201.927,202.084,201.761,201.789,1425599999.0
2005-04-26 16:30:00,201.788,201.97,201.761,201.848,1664900005.0
2005-04-26 17:00:00,201.846,201.926,201.73,201.77,1553599999.0
2005-04-26 17:30:00,201.733,201.924,201.689,201.835,1630400008.0
2005-04-26 18:00:00,201.836,201.89,201.683,201.767,15307400001.0
2005-04-26 18:30:00,201.764,201.969,201.68,201.925,7627699980.0
2005-04-26 19:00:00,201.9,201.994,201.865,201.981,6206100005.0
2005-04-26 19:30:00,201.965,202.109,201.94,201.99,5714200002.0
2005-04-26 20:00:00,201.987,202.028,201.883,201.973,5979600005.0
2005-04-26 20:30:00,201.954,201.998,201.774,201.899,7895100001.0
2005-04-26 21:00:00,201.911,201.947,201.805,201.93,6077000000.0
2005-04-26 21:30:00,201.907,201.971,201.852,201.906,2643300011.0
2005-04-26 22:00:00,201.889,202.043,201.876,201.952,3132999997.0
2005-04-26 22:30:00,201.945,202.035,201.848,201.997,2448600002.0
2005-04-26 23:00:00,201.955,202.305,201.848,202.295,1558299997.0
2005-04-26 23:30:00,202.307,202.325,201.935,202.05,1507400004.0
2005-04-27 00:00:00,202.082,202.099,201.923,201.953,1604299998.0
2005-04-27 00:30:00,202.019,202.157,201.907,202.069,1398100004.0
2005-04-27 01:00:00,202.134,202.23,202.033,202.227,1470600003.0
2005-04-27 01:30:00,202.172,202.284,202.063,202.07,1579000005.0
2005-04-27 02:00:00,202.14,202.164,201.95,202.137,1705200005.0
2005-04-27 02:30:00,202.095,202.341,202.018,202.248,1778000004.0
2005-04-27 03:00:00,202.287,202.37,202.131,202.187,1389799999.0
2005-04-27 03:30:00,202.215,202.351,202.145,202.272,1400000001.0
2005-04-27 04:00:00,202.24,202.337,202.141,202.256,1716300001.0
2005-04-27 04:30:00,202.248,202.402,202.183,202.3,1375900001.0
2005-04-27 05:00:00,202.258,202.371,202.179,202.207,1619200002.0
2005-04-27 05:30:00,202.231,202.487,202.206,202.294,1538800005.0
2005-04-27 06:00:00,202.277,202.469,202.186,202.368,1771000000.0
2005-04-27 06:30:00,202.503,202.525,202.141,202.204,1431400003.0
2005-04-27 07:00:00,202.155,202.315,202.126,202.212,1570000004.0
2005-04-27 07:30:00,202.284,202.34,201.981,202.002,1512299999.0
2005-04-27 08:00:00,202.003,202.214,201.921,201.964,1593199998.0
2005-04-27 08:30:00,201.998,202.032,201.591,201.676,1559799997.0
2005-04-27 09:00:00,201.61,201.866,201.464,201.485,1625900002.0
2005-04-27 09:30:00,201.55,201.758,201.469,201.701,1670300000.0
2005-04-27 10:00:00,201.675,201.948,201.674,201.791,1479800002.0
2005-04-27 10:30:00,201.783,201.983,201.688,201.722,1702899996.0
2005-04-27 11:00:00,201.862,201.894,201.457,201.602,1632799998.0
2005-04-27 11:30:00,201.702,201.859,201.502,201.632,1415099998.0
2005-04-27 12:00:00,201.768,201.788,201.615,201.665,1560400000.0
2005-04-27 12:30:00,201.731,201.899,201.661,201.701,1654199999.0
2005-04-27 13:00:00,201.695,201.897,201.695,201.725,1518100001.0
2005-04-27 13:30:00,201.728,201.894,201.706,201.813,1708600001.0
2005-04-27 14:00:00,201.783,201.959,201.783,201.912,1609200003.0
2005-04-27 14:30:00,201.868,202.153,201.772,202.101,1576500001.0
2005-04-27 15:00:00,202.132,202.156,201.893,201.961,1616700006.0
2005-04-27 15:30:00,201.938,202.096,201.833,201.92,1515799993.0
2005-04-27 16:00:00,201.923,202.046,201.666,201.718,1463699998.0
2005-04-27 16:30:00,201.709,201.875,201.588,201.847,1586399998.0
2005-04-27 17:00:00,201.844,201.855,201.604,201.728,1452100002.0
2005-04-27 17:30:00,201.752,201.883,201.643,201.686,1515300000.0
2005-04-27 18:00:00,201.693,201.945,201.603,201.69,15578299996.0
2005-04-27 18:30:00,201.7,201.834,201.597,201.712,7943899994.0
2005-04-27 19:00:00,201.77,201.844,201.644,201.666,5824600005.0
2005-04-27 19:30:00,201.748,201.859,201.605,201.705,5851300000.0
2005-04-27 20:00:00,201.746,201.79,201.314,201.511,6086399998.0
2005-04-27 20:30:00,201.503,201.64,201.259,201.264,8087900004.0
2005-04-27 21:00:00,201.285,201.527,201.206,201.466,5840599996.0
2005-04-27 21:30:00,201.461,201.658,201.42,201.582,2554599996.0
2005-04-27 22:00:00,201.639,201.669,201.447,201.502,2821400002.0
2005-04-27 22:30:00,201.559,201.637,201.463,201.584,2327899997.0
2005-04-27 23:00:00,201.613,201.707,201.547,201.562,1565399998.0
2005-04-27 23:30:00,201.6,201.728,201.544,201.585,1463899996.0
2005-04-28 00:00:00,201.588,201.588,201.401,201.491,1707199992.0
2005-04-28 00:30:00,201.462,201.629,201.367,201.599,1609199999.0
2005-04-28 01:00:00,201.576,201.732,201.533,201.575,1362999999.0
2005-04-28 01:30:00,201.645,202.004,201.517,201.971,1658200001.0
2005-04-28 02:00:00,201.987,202.306,201.917,202.252,1532999995.0
2005-04-28 02:30:00,202.256,202.453,202.199,202.357,1661200003.0
2005-04-28 03:00:00,202.327,202.327,201.999,202.023,1605499997.0
2005-04-28 03:30:00,202.043,202.211,201.819,201.896,1646399997.0
2005-04-28 04:00:00,201.874,201.961,201.502,201.51,1584999999.0
2005-04-28 04:30:00,201.515,201.649,201.5,201.622,1452599994.0
2005-04-28 05:00:00,201.665,201.707,201.548,201.568,1479599995.0
2005-04-28 05:30:00,201.59,201.624,201.516,201.551,1595200000.0
2005-04-28 06:00:00,201.564,201.739,201.518,201.598,1474399997.0
2005-04-28 06:30:00,201.597,201.734,201.581,201.633,1727800005.0
2005-04-28 07:00:00,201.644,201.728,201.538,201.681,1529200003.0
2005-04-28 07:30:00,201.722,201.732,201.551,201.619,1615600002.0
2005-04-28 08:00:00,201.6,201.748,201.447,201.456,1540199998.0
2005-04-28 08:30:00,201.442,201.572,201.275,201.32,1528600002.0
2005-04-28 09:00:00,201.29,201.582,201.226,201.534,1656300000.0
2005-04-28 09:30:00,201.534,201.558,201.304,201.358,1587700004.0
2005-04-28 10:00:00,201.346,201.48,201.316,201.372,1522199997.0
2005-04-28 10:30:00,201.382,201.523,201.369,201.523,1685300000.0
2005-04-28 11:00:00,201.508,201.615,201.4,201.4,1654599996.0
2005-04-28 11:30:00,201.38,201.521,201.358,201.405,1649900000.0
2005-04-28 12:00:00,201.425,201.607,201.405,201.563,1509800001.0
2005-04-28 12:30:00,201.561,201.632,201.317,201.62,1691199998.0
2005-04-28 13:00:00,201.62,201.725,201.496,201.653,1704900001.0
2005-04-28 13:30:00,201.669,201.833,201.663,201.775,1606200002.0
2005-04-28 14:00:00,201.722,201.802,201.543,201.737,1607299997.0
2005-04-28 14:30:00,201.653,201.908,201.522,201.678,1741500001.0
2005-04-28 15:00:00,201.689,201.89,201.607,201.857,1468000003.0
2005-04-28 15:30:00,201.845,202.035,201.766,201.826,1636099997.0
2005-04-28 16:00:00,201.817,202.026,201.761,202.005,1410399998.0
2005-04-28 16:30:00,202.009,202.407,202.002,202.359,1857800005.0
2005-04-28 17:00:00,202.335,202.409,202.17,202.24,1580800002.0
2005-04-28 17:30:00,202.251,202.371,202.084,202.285,1621399998.0
2005-04-28 18:00:00,202.285,202.312,202.059,202.127,15238800008.0
2005-04-28 18:30:00,202.132,202.175,201.987,202.003,7628400004.0
2005-04-28 19:00:00,202.025,202.096,201.967,202.082,5842999998.0
2005-04-28 19:30:00,202.07,202.124,202.004,202.058,5838199998.0
2005-04-28 20:00:00,202.061,202.165,202.035,202.064,6392000008.0
2005-04-28 20:30:00,202.087,202.216,202.031,202.173,7967800008.0
2005-04-28 21:00:00,202.16,202.214,201.945,201.959,5854499997.0
2005-04-28 21:30:00,201.991,202.182,201.911,202.116,2497599998.0
2005-04-28 22:00:00,202.137,202.195,202.054,202.08,3103800002.0
2005-04-28 22:30:00,202.072,202.276,202.067,202.204,2522600003.0
2005-04-28 23:00:00,202.197,202.352,202.197,202.276,1513400001.0
2005-04-28 23:30:00,202.275,202.404,202.275,202.403,1624699998.0
2005-04-29 00:00:00,202.412,202.412,202.189,202.277,1494100003.0
2005-04-29 00:30:00,202.286,202.367,202.203,202.269,1546900001.0
2005-04-29 01:00:00,202.273,202.467,202.23,202.372,1633199996.0
2005-04-29 01:30:00,202.394,202.396,202.198,202.283,1564000002.0
2005-04-29 02:00:00,202.29,202.305,202.086,202.177,1409200001.0
2005-04-29 02:30:00,202.171,202.376,202.046,202.112,1335100001.0
2005-04-29 03:00:00,202.101,202.16,201.978,201.988,1521799995.0
2005-04-29 03:30:00,201.981,202.054,201.91,202.002,1564800004.0
2005-04-29 04:00:00,202.0,202.11,201.963,202.091,1463800004.0
2005-04-29 04:30:00,202.063,202.104,201.966,202.045,1481299996.0
2005-04-29 05:00:00,202.051,202.114,201.957,202.071,1552700001.0
2005-04-29 05:30:00,202.106,202.131,201.981,202.037,1470699999.0
2005-04-29 06:00:00,202.043,202.093,201.768,201.779,1468600001.0
2005-04-29 06:30:00,201.771,202.195,201.604,201.726,1569499995.0
2005-04-29 07:00:00,201.745,201.956,201.663,201.754,1573900000.0
2005-04-29 07:30:00,201.725,202.09,201.63,201.773,1527200003.0
2005-04-29 08:00:00,201.723,201.75,201.372,201.484,1562000004.0
2005-04-29 08:30:00,201.522,201.662,201.399,201.443,1823500005.0
2005-04-29 09:00:00,201.458,201.513,201.255,201.255,1594400000.0
2005-04-29 09:30:00,201.254,201.346,200.94,201.042,1621000005.0
2005-04-29 10:00:00,201.023,201.305,200.812,201.305,1495799995.0
2005-04-29 10:30:00,201.377,201.516,201.106,201.176,1579499999.0
2005-04-29 11:00:00,201.182,201.189,200.753,201.097,1497700002.0
2005-04-29 11:30:00,201.087,201.191,200.976,200.989,1615100002.0
2005-04-29 12:00:00,200.998,201.143,200.865,201.017,1574100001.0
2005-04-29 12:30:00,201.05,201.111,200.843,201.0,1531100000.0
2005-04-29 13:00:00,201.007,201.206,200.975,201.17,1801200006.0
2005-04-29 13:30:00,201.156,201.205,200.805,200.856,1578999998.0
2005-04-29 14:00:00,200.824,201.027,200.72,200.79,1423500001.0
2005-04-29 14:30:00,200.744,200.981,200.703,200.83,1533199999.0
2005-04-29 15:00:00,200.808,200.97,200.512,200.585,1459900002.0
2005-04-29 15:30:00,200.6,200.795,200.398,200.458,1723099997.0
2005-04-29 16:00:00,200.48,200.605,200.361,200.478,1543699998.0
2005-04-29 16:30:00,200.469,200.635,200.262,200.347,1669400003.0
2005-04-29 17:00:00,200.331,200.419,200.089,200.151,1668399997.0
2005-04-29 17:30:00,200.162,200.326,199.979,200.026,1545299999.0
2005-04-29 18:00:00,200.043,200.212,199.901,200.134,15321899995.0
2005-04-29 18:30:00,200.126,200.21,199.81,200.059,7529800008.0
2005-04-29 19:00:00,200.037,200.245,199.928,200.0,6121399996.0
2005-04-29 19:30:00,200.003,200.186,199.965,200.015,5752700003.0
2005-04-29 20:00:00,200.037,200.062,199.716,199.859,6235700002.0
2005-04-29 20:30:00,199.866,200.183,199.792,199.85,7901499996.0
2005-04-29 21:00:00,199.869,200.169,199.86,200.044,5671700004.0
2005-04-29 21:30:00,199.998,200.084,199.816,199.91,2814300007.0
2005-04-29 22:00:00,199.903,200.033,199.838,199.898,2837100001.0
2005-04-29 22:30:00,199.904,200.13,199.86,199.87,2597299999.0
2005-05-01 23:00:00,200.06,200.337,200.06,200.166,1508800003.0
2005-05-01 23:30:00,200.16,200.231,200.11,200.198,1528800003.0
2005-05-02 00:00:00,200.202,200.242,200.069,200.191,1685600002.0
2005-05-02 00:30:00,200.214,200.303,200.168,200.235,1274300000.0
2005-05-02 01:00:00,200.244,200.451,200.208,200.251,1492399997.0
2005-05-02 01:30:00,200.249,200.264,200.085,200.121,1438099999.0
2005-05-02 02:00:00,200.143,200.27,200.09,200.24,1371900003.0
2005-05-02 02:30:00,200.218,200.38,200.19,200.295,1736100000.0
2005-05-02 03:00:00,200.299,200.518,200.267,200.377,1484000000.0
2005-05-02 03:30:00,200.379,200.635,200.353,200.619,1414299996.0
2005-05-02 04:00:00,200.599,200.836,200.526,200.723,1582800001.0
2005-05-02 04:30:00,200.715,200.807,200.525,200.574,1520500002.0
2005-05-02 05:00:00,200.566,200.626,200.429,200.58,1563100001.0
2005-05-02 05:30:00,200.596,200.736,200.56,200.575,1712399997.0
2005-05-02 06:00:00,200.57,200.654,200.393,200.459,1549600003.0
2005-05-02 06:30:00,200.445,200.603,200.396,200.54,1505200002.0
2005-05-02 07:00:00,200.544,200.647,200.497,200.58,1638199999.0
2005-05-02 07:30:00,200.556,200.641,200.456,200.462,1678899996.0
2005-05-02 08:00:00,200.484,200.636,200.24,200.368,1482800004.0
2005-05-02 08:30:00,200.358,200.391,200.109,200.254,1688599999.0
2005-05-02 09:00:00,200.22,200.467,200.089,200.402,1624799999.0
2005-05-02 09:30:00,200.433,200.499,200.253,200.483,1518899999.0
2005-05-02 10:00:00,200.497,200.573,200.381,200.408,1697800001.0
2005-05-02 10:30:00,200.419,200.482,200.322,200.42,1835099993.0
2005-05-02 11:00:00,200.414,200.448,200.305,200.322,1501900000.0
2005-05-02 11:30:00,200.342,200.429,200.309,200.317,1580800001.0
2005-05-02 12:00:00,200.36,200.499,200.333,200.441,1614700004.0
2005-05-02 12:30:00,200.459,200.593,200.418,200.515,1576099996.0
2005-05-02 13:00:00,200.508,200.588,200.434,200.468,1679800002.0
2005-05-02 13:30:00,200.504,200.565,200.448,200.516,1449000002.0
2005-05-02 14:00:00,200.477,200.559,199.987,200.057,1470600007.0
2005-05-02 14:30:00,200.038,200.183,199.621,199.641,1670300000.0
2005-05-02 15:00:00,199.687,199.694,199.476,199.581,1305100005.0
2005-05-02 15:30:00,199.546,199.577,199.294,199.37,1516100004.0
2005-05-02 16:00:00,199.376,199.403,198.886,199.213,1576699999.0
2005-05-02 16:30:00,199.181,199.265,198.954,198.971,1964400007.0
2005-05-02 17:00:00,198.936,199.089,198.845,199.032,1497000002.0
2005-05-02 17:30:00,199.013,199.234,199.01,199.115,1617900000.0
2005-05-02 18:00:00,199.135,199.188,198.802,198.834,14988000007.0
2005-05-02 18:30:00,198.848,198.876,198.692,198.759,7207399999.0
2005-05-02 19:00:00,198.747,198.888,198.71,198.845,5971400002.0
2005-05-02 19:30:00,198.86,199.022,198.826,198.885,5464800003.0
2005-05-02 20:00:00,198.882,199.009,198.787,198.904,5976499996.0
2005-05-02 20:30:00,198.922,198.969,198.771,198.801,7715999996.0
2005-05-02 21:00:00,198.814,198.876,198.715,198.8,6196100000.0
2005-05-02 21:30:00,198.802,198.918,198.74,198.791,2617600009.0
2005-05-02 22:00:00,198.803,198.97,198.781,198.865,2855400002.0
2005-05-02 22:30:00,198.867,199.035,198.836,198.936,2639500002.0
2005-05-02 23:00:00,198.975,199.092,198.901,199.039,1780500002.0
2005-05-02 23:30:00,199.089,199.213,198.934,199.155,1524900001.0
2005-05-03 00:00:00,199.167,199.185,199.003,199.133,1596200000.0
2005-05-03 00:30:00,199.115,199.217,199.072,199.103,1418200001.0
2005-05-03 01:00:00,199.155,199.155,198.851,198.872,1618499999.0
2005-05-03 01:30:00,198.872,198.879,198.639,198.718,1461199998.0
2005-05-03 02:00:00,198.763,198.809,198.544,198.59,1388800003.0
2005-05-03 02:30:00,198.566,198.711,198.563,198.696,1671000004.0
2005-05-03 03:00:00,198.7,199.049,198.666,199.046,1544000002.0
2005-05-03 03:30:00,199.042,199.058,198.83,198.879,1605299997.0
2005-05-03 04:00:00,198.86,199.079,198.857,199.04,1496600000.0
2005-05-03 04:30:00,198.991,199.29,198.965,199.202,1571199999.0
2005-05-03 05:00:00,199.214,199.275,199.075,199.211,1433499997.0
2005-05-03 05:30:00,199.237,199.271,199.041,199.14,1460300004.0
2005-05-03 06:00:00,199.164,199.218,199.013,199.061,1457800000.0
2005-05-03 06:30:00,199.109,199.126,199.0,199.117,1476800004.0
2005-05-03 07:00:00,199.131,199.208,199.022,199.14,1468700001.0
2005-05-03 07:30:00,199.116,199.143,198.8,199.03,1854999994.0
2005-05-03 08:00:00,199.067,199.255,199.023,199.104,1652799998.0
2005-05-03 08:30:00,199.123,199.33,199.012,199.012,1588300002.0
2005-05-03 09:00:00,199.018,199.364,198.997,199.303,1439200004.0
2005-05-03 09:30:00,199.287,199.368,198.942,198.949,1522399996.0
2005-05-03 10:00:00,198.984,199.095,198.813,199.031,1597099998.0
2005-05-03 10:30:00,199.02,199.036,198.866,198.977,1602300003.0
2005-05-03 11:00:00,198.99,199.164,198.891,199.063,1427100003.0
2005-05-03 11:30:00,199.089,199.164,198.96,198.968,1468200003.0
2005-05-03 12:00:00,199.002,199.008,198.775,198.805,1534200001.0
2005-05-03 12:30:00,198.794,198.935,198.7,198.73,1450600004.0
2005-05-03 13:00:00,198.71,198.912,198.641,198.74,1688500004.0
2005-05-03 13:30:00,198.758,198.861,198.716,198.795,1559500001.0
2005-05-03 14:00:00,198.835,198.861,198.646,198.712,1502500001.0
2005-05-03 14:30:00,198.695,198.954,198.601,198.924,1601200006.0
2005-05-03 15:00:00,198.922,198.999,198.74,198.957,1551099999.0
2005-05-03 15:30:00,198.98,199.037,198.747,198.8,1617500000.0
2005-05-03 16:00:00,198.789,198.936,198.693,198.703,1498599998.0
2005-05-03 16:30:00,198.698,198.82,198.635,198.725,1718200006.0
2005-05-03 17:00:00,198.749,198.899,198.726,198.832,1472300001.0
2005-05-03 17:30:00,198.863,198.944,198.767,198.785,1533400000.0
2005-05-03 18:00:00,198.792,198.973,198.768,198.947,15193500003.0
2005-05-03 18:30:00,198.944,198.989,198.669,198.712,7524700008.0
2005-05-03 19:00:00,198.711,198.756,198.627,198.683,5695800016.0
2005-05-03 19:30:00,198.667,198.868,198.643,198.823,5401599998.0
2005-05-03 20:00:00,198.831,199.058,198.677,198.742,6055400002.0
2005-05-03 20:30:00,198.75,198.805,198.395,198.418,8209500013.0
2005-05-03 21:00:00,198.423,198.771,198.383,198.734,5860200012.0
2005-05-03 21:30:00,198.742,198.801,198.459,198.565,2841000000.0
2005-05-03 22:00:00,198.57,198.746,198.541,198.629,3074199996.0
2005-05-03 22:30:00,198.628,198.799,198.59,198.787,2525299998.0
2005-05-03 23:00:00,198.803,198.856,198.683,198.749,1590199999.0
2005-05-03 23:30:00,198.812,198.882,198.54,198.582,1509200000.0
2005-05-04 00:00:00,198.583,198.702,198.512,198.573,1489400002.0
2005-05-04 00:30:00,198.607,198.612,198.42,198.501,1514200000.0
2005-05-04 01:00:00,198.522,198.714,198.471,198.68,1723400001.0
2005-05-04 01:30:00,198.65,198.712,198.476,198.508,1428999997.0
2005-05-04 02:00:00,198.487,198.671,198.415,198.476,1443899998.0
2005-05-04 02:30:00,198.507,198.576,198.387,198.53,1677299997.0
2005-05-04 03:00:00,198.458,198.562,198.382,198.54,1633000001.0
2005-05-04 03:30:00,198.502,198.871,198.496,198.86,1613800005.0
2005-05-04 04:00:00,198.861,199.075,198.843,198.975,1506600002.0
2005-05-04 04:30:00,198.997,199.142,198.781,198.873,1484499997.0
2005-05-04 05:00:00,198.867,198.996,198.81,198.932,1478499998.0
2005-05-04 05:30:00,198.948,199.016,198.883,198.962,1697799999.0
2005-05-04 06:00:00,198.999,199.089,198.871,199.021,1529999998.0
2005-05-04 06:30:00,199.023,199.024,198.845,198.981,1689299996.0
2005-05-04 07:00:00,198.983,199.027,198.906,198.995,1513600000.0
2005-05-04 07:30:00,198.976,199.013,198.812,198.828,1569999998.0
2005-05-04 08:00:00,198.868,198.93,198.738,198.833,1476400002.0
2005-05-04 08:30:00,198.817,198.967,198.808,198.853,1477400000.0
2005-05-04 09:00:00,198.877,199.027,198.623,198.69,1432800005.0
2005-05-04 09:30:00,198.708,198.825,198.641,198.751,1677100001.0
2005-05-04 10:00:00,198.761,198.818,198.659,198.683,1523900000.0
2005-05-04 10:30:00,198.677,198.746,198.474,198.648,1531900004.0
2005-05-04 11:00:00,198.668,198.775,198.508,198.695,1509200006.0
2005-05-04 11:30:00,198.726,198.841,198.638,198.666,1659500002.0
2005-05-04 12:00:00,198.661,198.727,198.519,198.691,1531799997.0
2005-05-04 12:30:00,198.697,198.769,198.481,198.521,1508700003.0
2005-05-04 13:00:00,198.508,198.647,198.41,198.509,1528400001.0
2005-05-04 13:30:00,198.499,198.552,198.383,198.42,1548199999.0
2005-05-04 14:00:00,198.382,198.471,198.025,198.088,1492100004.0
2005-05-04 14:30:00,198.084,198.197,197.93,198.092,1547899996.0
2005-05-04 15:00:00,198.135,198.432,198.036,198.336,1522199995.0
2005-05-04 15:30:00,198.323,198.528,198.243,198.528,1488400000.0
2005-05-04 16:00:00,198.482,198.643,198.414,198.427,1440300001.0
2005-05-04 16:30:00,198.41,198.415,198.085,198.292,1739399991.0
2005-05-04 17:00:00,198.314,198.706,198.016,198.706,1547500002.0
2005-05-04 17:30:00,198.67,199.002,198.666,198.983,1653599998.0
2005-05-04 18:00:00,199.006,199.224,198.871,198.925,15987600001.0
2005-05-04 18:30:00,198.937,199.036,198.84,199.02,7524600001.0
2005-05-04 19:00:00,198.994,199.022,198.866,198.949,5650000001.0
2005-05-04 19:30:00,198.969,199.022,198.874,198.903,5599199997.0
2005-05-04 20:00:00,198.896,198.954,198.773,198.867,6354000001.0
2005-05-04 20:30:00,198.849,198.908,198.54,198.567,7691000000.0
2005-05-04 21:00:00,198.579,198.782,198.433,198.776,5923499989.0
2005-05-04 21:30:00,198.783,198.806,198.583,198.622,2612500001.0
2005-05-04 22:00:00,198.632,198.822,198.515,198.806,3090800005.0
2005-05-04 22:30:00,198.783,198.876,198.657,198.847,2667000006.0
2005-05-04 23:00:00,198.859,198.881,198.673,198.787,1576699997.0
2005-05-04 23:30:00,198.762,198.937,198.738,198.842,1584400002.0
2005-05-05 00:00:00,198.876,198.892,198.714,198.749,1598900001.0
2005-05-05 00:30:00,198.729,198.754,198.641,198.726,1329900000.0
2005-05-05 01:00:00,198.758,198.824,198.705,198.761,1620199997.0
2005-05-05 01:30:00,198.744,198.82,198.598,198.671,1418699995.0
2005-05-05 02:00:00,198.682,198.722,198.427,198.561,1478900000.0
2005-05-05 02:30:00,198.612,198.642,198.382,198.51,1582200004.0
2005-05-05 03:00:00,198.462,198.925,198.441,198.802,1450699999.0
2005-05-05 03:30:00,198.798,198.851,198.676,198.833,1419400001.0
2005-05-05 04:00:00,198.863,198.912,198.713,198.82,1592600000.0
2005-05-05 04:30:00,198.822,198.895,198.728,198.826,1639700000.0
2005-05-05 05:00:00,198.834,198.89,198.746,198.807,1523100000.0
2005-05-05 05:30:00,198.859,198.878,198.705,198.705,1479900006.0
2005-05-05 06:00:00,198.716,198.857,198.623,198.784,1598200000.0
2005-05-05 06:30:00,198.789,198.844,198.698,198.745,1594800000.0
2005-05-05 07:00:00,198.723,198.753,198.527,198.582,1426100004.0
2005-05-05 07:30:00,198.563,198.807,198.473,198.685,1528100005.0
2005-05-05 08:00:00,198.702,198.884,198.639,198.877,1428199999.0
2005-05-05 08:30:00,198.881,198.939,198.777,198.818,1585900002.0
2005-05-05 09:00:00,198.795,199.032,198.738,198.972,1426000001.0
2005-05-05 09:30:00,198.995,199.034,198.729,198.77,1493300001.0
2005-05-05 10:00:00,198.746,198.782,198.457,198.589,1586300006.0
2005-05-05 10:30:00,198.601,198.844,198.445,198.843,1693699998.0
2005-05-05 11:00:00,198.889,198.915,198.426,198.539,1570399997.0
2005-05-05 11:30:00,198.552,198.741,198.525,198.673,1635099998.0
2005-05-05 12:00:00,198.683,198.698,198.513,198.585,1644099994.0
2005-05-05 12:30:00,198.588,198.799,198.548,198.764,1783200001.0
2005-05-05 13:00:00,198.772,198.863,198.704,198.829,1625300000.0
2005-05-05 13:30:00,198.835,199.105,198.768,198.781,1472300003.0
2005-05-05 14:00:00,198.794,198.82,198.598,198.666,1524500001.0
2005-05-05 14:30:00,198.645,198.796,198.59,198.618,1643100004.0
2005-05-05 15:00:00,198.632,198.842,198.615,198.761,1531299999.0
2005-05-05 15:30:00,198.737,198.869,198.644,198.668,1707899999.0
2005-05-05 16:00:00,198.719,198.866,198.665,198.772,1536999999.0
2005-05-05 16:30:00,198.79,198.983,198.767,198.874,1865999994.0
2005-05-05 17:00:00,198.882,198.977,198.773,198.891,1500999998.0
2005-05-05 17:30:00,198.881,199.045,198.772,198.826,1505799998.0
2005-05-05 18:00:00,198.827,198.948,198.681,198.744,15814800005.0
2005-05-05 18:30:00,198.745,198.972,198.573,198.96,7467399991.0
2005-05-05 19:00:00,198.951,199.103,198.744,198.814,5793199989.0
2005-05-05 19:30:00,198.828,199.135,198.744,198.928,5765800001.0
2005-05-05 20:00:00,198.933,199.117,198.91,198.927,6026400006.0
2005-05-05 20:30:00,198.944,199.043,198.8,198.905,8249099987.0
2005-05-05 21:00:00,198.922,199.085,198.832,198.866,6192600008.0
2005-05-05 21:30:00,198.87,199.084,198.779,199.067,2613199999.0
2005-05-05 22:00:00,199.04,199.097,198.911,198.932,2882500000.0
2005-05-05 22:30:00,198.949,199.171,198.915,199.108,2546499999.0
2005-05-05 23:00:00,199.086,199.127,198.761,198.869,1682199999.0
2005-05-05 23:30:00,198.883,198.964,198.806,198.85,1463400007.0
2005-05-06 00:00:00,198.856,198.869,198.679,198.745,1538300000.0
2005-05-06 00:30:00,198.742,198.827,198.655,198.775,1498000000.0
2005-05-06 01:00:00,198.808,198.958,198.729,198.947,1584200000.0
2005-05-06 01:30:00,198.905,198.983,198.702,198.813,1466399997.0
2005-05-06 02:00:00,198.816,198.99,198.771,198.915,1407600002.0
2005-05-06 02:30:00,198.946,199.146,198.79,198.803,1531999997.0
2005-05-06 03:00:00,198.793,198.922,198.725,198.872,1484100005.0
2005-05-06 03:30:00,198.869,198.932,198.778,198.907,1518700004.0
2005-05-06 04:00:00,198.919,199.002,198.845,198.897,1616300001.0
2005-05-06 04:30:00,198.899,198.981,198.856,198.928,1469700000.0
2005-05-06 05:00:00,198.97,199.031,198.907,198.961,1529900004.0
2005-05-06 05:30:00,198.998,199.067,198.933,198.984,1614900005.0
2005-05-06 06:00:00,199.001,199.048,198.897,199.005,1517899996.0
2005-05-06 06:30:00,198.981,199.186,198.945,199.073,1525399998.0
2005-05-06 07:00:00,199.017,199.031,198.902,198.945,1583299996.0
2005-05-06 07:30:00,198.908,199.089,198.875,198.903,1595799997.0
2005-05-06 08:00:00,198.929,199.039,198.778,199.002,1453899999.0
2005-05-06 08:30:00,198.991,199.107,198.915,199.034,1654600004.0
2005-05-06 09:00:00,199.005,199.033,198.491,198.547,1560000003.0
2005-05-06 09:30:00,198.567,198.622,198.466,198.606,1523000006.0
2005-05-06 10:00:00,198.637,198.705,198.531,198.545,1508900000.0
2005-05-06 10:30:00,198.591,198.691,198.483,198.651,1741699999.0
2005-05-06 11:00:00,198.641,198.674,198.526,198.577,1556799999.0
2005-05-06 11:30:00,198.596,198.739,198.527,198.607,1513300004.0
2005-05-06 12:00:00,198.606,198.689,198.48,198.542,1555899999.0
2005-05-06 12:30:00,198.541,198.757,198.51,198.633,1604399997.0
2005-05-06 13:00:00,198.647,198.722,198.564,198.654,1671499997.0
2005-05-06 13:30:00,198.694,198.778,198.612,198.711,1431499997.0
2005-05-06 14:00:00,198.725,199.117,198.658,198.982,1506800000.0
2005-05-06 14:30:00,198.868,199.134,198.249,198.38,1618199999.0
2005-05-06 15:00:00,198.355,198.479,198.144,198.27,1475700006.0
2005-05-06 15:30:00,198.29,198.482,198.268,198.378,1499100000.0
2005-05-06 16:00:00,198.394,198.421,198.113,198.208,1443900000.0
2005-05-06 16:30:00,198.221,198.336,198.097,198.292,1593999998.0
2005-05-06 17:00:00,198.315,198.645,198.235,198.574,1544600002.0
2005-05-06 17:30:00,198.547,198.645,198.422,198.489,1535900006.0
2005-05-06 18:00:00,198.507,198.573,198.285,198.381,14986199979.0
2005-05-06 18:30:00,198.389,198.444,198.197,198.22,7352000008.0
2005-05-06 19:00:00,198.25,198.359,198.195,198.281,5833000001.0
2005-05-06 19:30:00,198.298,198.35,198.205,198.279,5512799993.0
2005-05-06 20:00:00,198.272,198.485,198.264,198.375,6399000007.0
2005-05-06 20:30:00,198.407,198.637,198.258,198.308,7761099998.0
2005-05-06 21:00:00,198.302,198.476,198.253,198.317,5608100002.0
2005-05-06 21:30:00,198.314,198.478,198.29,198.385,3029300001.0
2005-05-06 22:00:00,198.423,198.51,198.311,198.455,2930600003.0
2005-05-06 22:30:00,198.486,198.578,198.4,198.568,2604800004.0
2005-05-08 23:00:00,198.631,198.772,198.623,198.689,1406199998.0
2005-05-08 23:30:00,198.708,198.765,198.6,198.668,1634000000.0
2005-05-09 00:00:00,198.679,198.794,198.63,198.752,1598500001.0
2005-05-09 00:30:00,198.698,198.909,198.67,198.845,1559700000.0
2005-05-09 01:00:00,198.859,199.005,198.834,198.907,1658300002.0
2005-05-09 01:30:00,198.918,199.05,198.798,198.992,1736700005.0
2005-05-09 02:00:00,198.999,199.038,198.843,198.959,1411499999.0
2005-05-09 02:30:00,198.97,199.095,198.779,198.947,1592400005.0
2005-05-09 03:00:00,198.928,199.099,198.681,198.74,1709500006.0
2005-05-09 03:30:00,198.686,198.794,198.562,198.594,1393999996.0
2005-05-09 04:00:00,198.574,198.662,198.544,198.577,1624900005.0
2005-05-09 04:30:00,198.609,198.691,198.489,198.67,1596899997.0
2005-05-09 05:00:00,198.634,198.685,198.513,198.592,1750200001.0
2005-05-09 05:30:00,198.595,198.678,198.513,198.655,1694600002.0
2005-05-09 06:00:00,198.674,198.806,198.605,198.789,1482499999.0
2005-05-09 06:30:00,198.758,198.821,198.461,198.585,1444699995.0
2005-05-09 07:00:00,198.587,198.719,198.539,198.684,1457200002.0
2005-05-09 07:30:00,198.686,198.766,198.565,198.597,1493399999.0
2005-05-09 08:00:00,198.573,198.835,198.532,198.765,1526200002.0
2005-05-09 08:30:00,198.764,198.849,198.484,198.53,1482800001.0
2005-05-09 09:00:00,198.511,198.684,198.45,198.619,1486800003.0
2005-05-09 09:30:00,198.651,198.702,198.421,198.595,1496500001.0
2005-05-09 10:00:00,198.576,198.819,198.526,198.738,1587000001.0
2005-05-09 10:30:00,198.662,198.67,198.344,198.435,1709699998.0
2005-05-09 11:00:00,198.441,198.489,198.32,198.4,1515200002.0
2005-05-09 11:30:00,198.369,198.487,198.325,198.475,1463999998.0
2005-05-09 12:00:00,198.486,198.764,198.355,198.747,1426599998.0
2005-05-09 12:30:00,198.749,198.762,198.516,198.667,1508700001.0
2005-05-09 13:00:00,198.63,198.724,198.557,198.661,1739999997.0
2005-05-09 13:30:00,198.666,198.88,198.646,198.802,1507499998.0
2005-05-09 14:00:00,198.807,198.893,198.658,198.801,1503100007.0
2005-05-09 14:30:00,198.741,198.815,198.656,198.746,1505100003.0
2005-05-09 15:00:00,198.782,198.86,198.722,198.736,1536399993.0
2005-05-09 15:30:00,198.76,198.763,198.452,198.492,1586400006.0
2005-05-09 16:00:00,198.468,198.624,198.405,198.568,1549200001.0
2005-05-09 16:30:00,198.604,198.906,198.573,198.837,1683100000.0
2005-05-09 17:00:00,198.829,198.906,198.714,198.743,1497600003.0
2005-05-09 17:30:00,198.742,198.87,198.681,198.716,1666900005.0
2005-05-09 18:00:00,198.754,198.928,198.665,198.876,15266400020.0
2005-05-09 18:30:00,198.827,198.929,198.731,198.757,7304700001.0
2005-05-09 19:00:00,198.737,198.762,198.577,198.694,5764100007.0
2005-05-09 19:30:00,198.633,198.796,198.594,198.709,5804300006.0
2005-05-09 20:00:00,198.722,198.776,198.638,198.752,6021400003.0
2005-05-09 20:30:00,198.779,198.868,198.613,198.689,7639399992.0
2005-05-09 21:00:00,198.701,198.885,198.672,198.832,6092000009.0
2005-05-09 21:30:00,198.829,198.969,198.742,198.88,2683999999.0
2005-05-09 22:00:00,198.876,198.943,198.827,198.93,2915700002.0
2005-05-09 22:30:00,198.895,199.01,198.836,198.945,2392500002.0
2005-05-09 23:00:00,198.932,199.265,198.909,199.215,1606100002.0
2005-05-09 23:30:00,199.267,199.294,199.121,199.187,1588399996.0
2005-05-10 00:00:00,199.165,199.219,199.068,199.137,1665700002.0
2005-05-10 00:30:00,199.167,199.24,199.033,199.186,1427400002.0
2005-05-10 01:00:00,199.172,199.205,198.913,198.966,1472400002.0
2005-05-10 01:30:00,198.967,199.08,198.876,198.946,1498600000.0
2005-05-10 02:00:00,198.977,199.069,198.803,198.883,1524500000.0
2005-05-10 02:30:00,198.882,199.132,198.846,198.92,1387000000.0
2005-05-10 03:00:00,198.894,198.959,198.729,198.837,1751299995.0
2005-05-10 03:30:00,198.783,198.893,198.723,198.746,1504299999.0
2005-05-10 04:00:00,198.763,198.862,198.722,198.838,1637999997.0
2005-05-10 04:30:00,198.827,199.069,198.738,198.963,1421199999.0
2005-05-10 05:00:00,198.99,199.157,198.95,199.072,1459799997.0
2005-05-10 05:30:00,199.098,199.155,199.012,199.102,1451599996.0
2005-05-10 06:00:00,199.104,199.227,199.078,199.217,1585200000.0
2005-05-10 06:30:00,199.202,199.259,199.075,199.136,1595799995.0
2005-05-10 07:00:00,199.114,199.153,198.984,199.017,1659600001.0
2005-05-10 07:30:00,198.994,199.079,198.752,198.86,1601600001.0
2005-05-10 08:00:00,198.845,198.955,198.682,198.708,1570000007.0
2005-05-10 08:30:00,198.738,199.096,198.71,198.854,1328400001.0
2005-05-10 09:00:00,198.869,198.881,198.676,198.683,1635099996.0
2005-05-10 09:30:00,198.66,198.76,198.578,198.705,1583799999.0
2005-05-10 10:00:00,198.727,198.928,198.662,198.825,1505500004.0
2005-05-10 10:30:00,198.854,198.903,198.651,198.8,1700700005.0
2005-05-10 11:00:00,198.829,198.875,198.719,198.818,1587199995.0
2005-05-10 11:30:00,198.844,198.885,198.718,198.825,1589199996.0
2005-05-10 12:00:00,198.831,198.988,198.81,198.957,1591400000.0
2005-05-10 12:30:00,198.928,199.159,198.908,199.063,1735000002.0
2005-05-10 13:00:00,199.075,199.109,198.959,199.015,1492999996.0
2005-05-10 13:30:00,198.95,199.016,198.789,198.885,1555700003.0
2005-05-10 14:00:00,198.858,198.962,198.761,198.823,1740800007.0
2005-05-10 14:30:00,198.768,198.907,198.743,198.801,1556800005.0
2005-05-10 15:00:00,198.793,198.817,198.336,198.465,1564600002.0
2005-05-10 15:30:00,198.485,198.557,198.355,198.392,1686300000.0
2005-05-10 16:00:00,198.381,198.486,198.26,198.473,1487199996.0
2005-05-10 16:30:00,198.477,198.812,198.415,198.812,1683700000.0
2005-05-10 17:00:00,198.825,198.832,198.634,198.74,1578799999.0
2005-05-10 17:30:00,198.722,198.785,198.583,198.635,1783599999.0
2005-05-10 18:00:00,198.668,198.897,198.617,198.678,15549100010.0
2005-05-10 18:30:00,198.713,198.789,198.637,198.665,7774499998.0
2005-05-10 19:00:00,198.64,198.72,198.553,198.697,5841099997.0
2005-05-10 19:30:00,198.681,198.747,198.608,198.67,5313000004.0
2005-05-10 20:00:00,198.651,198.679,198.487,198.487,6377399989.0
2005-05-10 20:30:00,198.532,198.662,198.411,198.463,7751000004.0
2005-05-10 21:00:00,198.48,198.663,198.463,198.543,5928500011.0
2005-05-10 21:30:00,198.56,198.723,198.483,198.696,2533000001.0
2005-05-10 22:00:00,198.676,198.778,198.589,198.657,3050299998.0
2005-05-10 22:30:00,198.652,198.771,198.575,198.671,2537800001.0
2005-05-10 23:00:00,198.67,198.747,198.585,198.693,1503500001.0
2005-05-10 23:30:00,198.708,198.757,198.56,198.655,1467300003.0
2005-05-11 00:00:00,198.669,198.683,198.458,198.58,1596499999.0
2005-05-11 00:30:00,198.527,198.953,198.509,198.902,1552200002.0
2005-05-11 01:00:00,198.89,198.903,198.583,198.603,1794600001.0
2005-05-11 01:30:00,198.599,198.701,198.546,198.628,1503000002.0
2005-05-11 02:00:00,198.634,198.722,198.6,198.661,1587599995.0
2005-05-11 02:30:00,198.658,198.796,198.627,198.78,1524299995.0
2005-05-11 03:00:00,198.761,198.873,198.687,198.763,1617300004.0
2005-05-11 03:30:00,198.763,198.773,198.618,198.714,1472399995.0
2005-05-11 04:00:00,198.746,198.861,198.678,198.842,1577699999.0
2005-05-11 04:30:00,198.861,198.867,198.704,198.77,1429700002.0
2005-05-11 05:00:00,198.777,198.873,198.737,198.792,1560999999.0
2005-05-11 05:30:00,198.823,198.836,198.641,198.766,1706899996.0
2005-05-11 06:00:00,198.78,198.823,198.693,198.693,1575799999.0
2005-05-11 06:30:00,198.688,198.844,198.623,198.787,1519100000.0
2005-05-11 07:00:00,198.764,198.804,198.672,198.763,1575900004.0
2005-05-11 07:30:00,198.743,198.896,198.693,198.851,1551100003.0
2005-05-11 08:00:00,198.857,199.082,198.795,198.941,1453600003.0
2005-05-11 08:30:00,198.923,199.177,198.923,199.134,1603200001.0
2005-05-11 09:00:00,199.12,199.277,199.085,199.232,1560300000.0
2005-05-11 09:30:00,199.218,199.319,199.037,199.113,1405400001.0
2005-05-11 10:00:00,199.129,199.191,198.182,198.315,1524200002.0
2005-05-11 10:30:00,198.395,199.192,197.937,198.535,1639700000.0
2005-05-11 11:00:00,198.555,198.807,198.495,198.685,1527500005.0
2005-05-11 11:30:00,198.705,198.806,198.361,198.59,1688399999.0
2005-05-11 12:00:00,198.589,198.636,198.439,198.514,1524999998.0
2005-05-11 12:30:00,198.528,198.54,198.294,198.465,1545900000.0
2005-05-11 13:00:00,198.465,198.489,198.232,198.292,1586000003.0
2005-05-11 13:30:00,198.306,198.351,198.227,198.303,1660700002.0
2005-05-11 14:00:00,198.294,198.382,198.224,198.325,1437400000.0
2005-05-11 14:30:00,198.19,198.547,198.002,198.35,1619100002.0
2005-05-11 15:00:00,198.382,198.393,198.064,198.088,1396300003.0
2005-05-11 15:30:00,198.093,198.414,198.033,198.292,1712700003.0
2005-05-11 16:00:00,198.3,198.362,198.045,198.085,1404599999.0
2005-05-11 16:30:00,198.091,198.151,197.925,198.063,1598100003.0
2005-05-11 17:00:00,198.042,198.279,197.975,198.252,1513900000.0
2005-05-11 17:30:00,198.252,198.269,198.021,198.06,1551700001.0
2005-05-11 18:00:00,198.073,198.213,197.875,197.982,16159800008.0
2005-05-11 18:30:00,197.978,198.0,197.665,197.757,7354200002.0
2005-05-11 19:00:00,197.745,198.136,197.698,197.952,5678899995.0
2005-05-11 19:30:00,197.963,198.078,197.859,198.043,5622700003.0
2005-05-11 20:00:00,198.031,198.067,197.866,197.901,6103399995.0
2005-05-11 20:30:00,197.887,197.921,197.67,197.782,7896100000.0
2005-05-11 21:00:00,197.786,197.908,197.732,197.878,5838000007.0
2005-05-11 21:30:00,197.895,197.962,197.819,197.91,2792600004.0
2005-05-11 22:00:00,197.906,197.95,197.83,197.898,3053499997.0
2005-05-11 22:30:00,197.858,198.034,197.837,197.987,2569599995.0
2005-05-11 23:00:00,198.014,198.192,197.968,198.02,1677800001.0
2005-05-11 23:30:00,198.054,198.129,197.943,198.098,1388500003.0
2005-05-12 00:00:00,198.07,198.186,197.938,198.126,1555199997.0
2005-05-12 00:30:00,198.175,198.212,197.985,198.089,1380900002.0
2005-05-12 01:00:00,198.116,198.168,197.997,198.042,1599100003.0
2005-05-12 01:30:00,198.073,198.073,197.847,197.886,1431199999.0
2005-05-12 02:00:00,197.848,198.175,197.839,198.044,1280799997.0
2005-05-12 02:30:00,198.048,198.28,198.048,198.224,1503700003.0
2005-05-12 03:00:00,198.22,198.608,198.095,198.557,1574199995.0
2005-05-12 03:30:00,198.534,198.653,198.477,198.574,1606899997.0
2005-05-12 04:00:00,198.596,198.693,198.526,198.571,1596400000.0
2005-05-12 04:30:00,198.588,198.598,198.387,198.387,1592300003.0
2005-05-12 05:00:00,198.38,198.543,198.352,198.483,1587000001.0
2005-05-12 05:30:00,198.537,198.587,198.467,198.51,1634599998.0
2005-05-12 06:00:00,198.515,198.618,198.427,198.485,1508399993.0
2005-05-12 06:30:00,198.507,198.595,198.402,198.502,1579099999.0
2005-05-12 07:00:00,198.52,198.673,198.477,198.645,1507599999.0
2005-05-12 07:30:00,198.622,198.64,198.402,198.478,1600800003.0
2005-05-12 08:00:00,198.47,198.623,198.35,198.475,1491400003.0
2005-05-12 08:30:00,198.483,198.501,198.084,198.26,1429000002.0
2005-05-12 09:00:00,198.282,198.321,197.962,198.004,1605200004.0
2005-05-12 09:30:00,198.0,198.117,197.864,198.04,1484800001.0
2005-05-12 10:00:00,198.066,198.355,198.009,198.083,1634600005.0
2005-05-12 10:30:00,198.057,198.189,197.777,197.821,1602000002.0
2005-05-12 11:00:00,197.814,198.232,197.795,198.171,1474100001.0
2005-05-12 11:30:00,198.176,198.534,198.097,198.515,1515600003.0
2005-05-12 12:00:00,198.535,198.545,198.273,198.37,1596099997.0
2005-05-12 12:30:00,198.361,198.512,198.205,198.512,1642199997.0
2005-05-12 13:00:00,198.485,198.527,198.34,198.526,1555000001.0
2005-05-12 13:30:00,198.507,198.552,198.442,198.526,1380399999.0
2005-05-12 14:00:00,198.524,198.715,198.385,198.7,1494100002.0
2005-05-12 14:30:00,198.669,198.917,198.332,198.824,1487299997.0
2005-05-12 15:00:00,198.83,198.851,198.609,198.681,1443400002.0
2005-05-12 15:30:00,198.675,198.854,198.533,198.769,1455200000.0
2005-05-12 16:00:00,198.753,198.815,198.601,198.635,1480000001.0
2005-05-12 16:30:00,198.624,198.833,198.591,198.768,1725800000.0
2005-05-12 17:00:00,198.763,199.029,198.738,198.852,1597300001.0
2005-05-12 17:30:00,198.836,199.022,198.81,198.897,1437800003.0
2005-05-12 18:00:00,198.924,199.094,198.841,199.043,15440699993.0
2005-05-12 18:30:00,199.056,199.154,198.945,198.988,7711300006.0
2005-05-12 19:00:00,199.003,199.039,198.914,198.997,6128700002.0
2005-05-12 19:30:00,198.993,199.073,198.925,199.011,5681499999.0
2005-05-12 20:00:00,199.029,199.221,199.019,199.088,6175100003.0
2005-05-12 20:30:00,199.093,199.143,198.93,199.02,7856699986.0
2005-05-12 21:00:00,199.025,199.222,198.984,199.117,5744800003.0
2005-05-12 21:30:00,199.143,199.227,199.083,199.172,2475300003.0
2005-05-12 22:00:00,199.143,199.234,199.082,199.138,2962100004.0
2005-05-12 22:30:00,199.155,199.219,199.05,199.123,2438500005.0
2005-05-12 23:00:00,199.122,199.232,199.014,199.087,1609400005.0
2005-05-12 23:30:00,199.109,199.163,199.012,199.108,1550699994.0
2005-05-13 00:00:00,199.103,199.173,198.964,199.032,1612399997.0
2005-05-13 00:30:00,199.006,199.156,198.96,199.0,1403400005.0
2005-05-13 01:00:00,199.019,199.068,198.823,198.827,1490499999.0
2005-05-13 01:30:00,198.849,198.912,198.772,198.845,1696399997.0
2005-05-13 02:00:00,198.822,198.89,198.745,198.809,1408599999.0
2005-05-13 02:30:00,198.826,199.16,198.7,199.16,1641099999.0
2005-05-13 03:00:00,199.159,199.41,199.005,199.397,1626100001.0
2005-05-13 03:30:00,199.391,199.419,199.068,199.086,1573700006.0
2005-05-13 04:00:00,199.105,199.194,199.064,199.106,1440000002.0
2005-05-13 04:30:00,199.155,199.214,199.055,199.085,1734800001.0
2005-05-13 05:00:00,199.089,199.153,199.043,199.098,1584700003.0
2005-05-13 05:30:00,199.098,199.107,199.004,199.045,1586000003.0
2005-05-13 06:00:00,199.049,199.165,198.961,199.04,1677100000.0
2005-05-13 06:30:00,199.092,199.218,199.019,199.152,1452600004.0
2005-05-13 07:00:00,199.105,199.151,198.975,199.151,1482299996.0
2005-05-13 07:30:00,199.135,199.265,199.107,199.15,1734600005.0
2005-05-13 08:00:00,199.207,199.228,199.036,199.089,1512699993.0
2005-05-13 08:30:00,199.098,199.109,198.956,198.966,1537400002.0
2005-05-13 09:00:00,198.986,198.99,198.792,198.9,1569199998.0
2005-05-13 09:30:00,198.898,199.03,198.815,198.959,1471900001.0
2005-05-13 10:00:00,198.957,198.979,198.806,198.936,1596099996.0
2005-05-13 10:30:00,198.945,199.002,198.731,198.775,1592900004.0
2005-05-13 11:00:00,198.843,198.959,198.7,198.814,1472799997.0
2005-05-13 11:30:00,198.827,198.959,198.696,198.804,1686299997.0
2005-05-13 12:00:00,198.832,198.919,198.757,198.847,1520600001.0
2005-05-13 12:30:00,198.859,198.859,198.727,198.788,1738400001.0
2005-05-13 13:00:00,198.788,199.022,198.777,198.962,1636900002.0
2005-05-13 13:30:00,198.923,198.964,198.724,198.839,1669700000.0
2005-05-13 14:00:00,198.833,198.899,198.605,198.651,1595100004.0
2005-05-13 14:30:00,198.629,198.681,198.421,198.674,1602099998.0
2005-05-13 15:00:00,198.676,198.768,198.467,198.723,1415599997.0
2005-05-13 15:30:00,198.727,198.76,198.471,198.675,1579000002.0
2005-05-13 16:00:00,198.64,198.666,198.494,198.579,1641300002.0
2005-05-13 16:30:00,198.593,198.742,198.523,198.723,1768900001.0
2005-05-13 17:00:00,198.693,198.736,198.482,198.603,1697700006.0
2005-05-13 17:30:00,198.579,198.626,198.429,198.48,1611500007.0
2005-05-13 18:00:00,198.518,198.548,198.362,198.455,15342600008.0
2005-05-13 18:30:00,198.459,198.865,198.329,198.533,7523599991.0
2005-05-13 19:00:00,198.544,198.684,198.451,198.534,5858700001.0
2005-05-13 19:30:00,198.54,198.712,198.491,198.575,5916700001.0
2005-05-13 20:00:00,198.591,198.618,198.471,198.536,6281400008.0
2005-05-13 20:30:00,198.518,198.625,198.44,198.53,7876200008.0
2005-05-13 21:00:00,198.551,198.665,198.469,198.62,5843200006.0
2005-05-13 21:30:00,198.606,198.738,198.566,198.623,2758100008.0
2005-05-13 22:00:00,198.65,198.741,198.593,198.642,3146300004.0
2005-05-13 22:30:00,198.646,198.731,198.479,198.5,2760699999.0
2005-05-15 23:00:00,198.488,198.596,198.462,198.566,1805699996.0
2005-05-15 23:30:00,198.573,198.591,198.475,198.519,1508900000.0
2005-05-16 00:00:00,198.501,198.606,198.381,198.538,1434000001.0
2005-05-16 00:30:00,198.546,198.628,198.397,198.461,1476100000.0
2005-05-16 01:00:00,198.449,198.482,198.195,198.301,1680800001.0
2005-05-16 01:30:00,198.325,198.504,198.289,198.47,1517000003.0
2005-05-16 02:00:00,198.46,198.497,198.288,198.459,1439899999.0
2005-05-16 02:30:00,198.477,198.626,198.439,198.605,1511800006.0
2005-05-16 03:00:00,198.657,198.681,198.505,198.505,1569899999.0
2005-05-16 03:30:00,198.512,198.617,198.496,198.608,1499900002.0
2005-05-16 04:00:00,198.563,198.742,198.512,198.565,1485000003.0
2005-05-16 04:30:00,198.549,198.674,198.549,198.588,1427600000.0
2005-05-16 05:00:00,198.617,198.712,198.596,198.674,1525400000.0
2005-05-16 05:30:00,198.69,198.734,198.621,198.69,1636900003.0
2005-05-16 06:00:00,198.682,198.71,198.669,198.705,1511300000.0
2005-05-16 06:30:00,198.69,198.72,198.671,198.698,1353900001.0
2005-05-16 07:00:00,198.687,198.713,198.67,198.695,1463000000.0
2005-05-16 07:30:00,198.696,198.948,198.676,198.853,1574399995.0
2005-05-16 08:00:00,198.867,198.889,198.521,198.635,1377200001.0
2005-05-16 08:30:00,198.611,198.737,198.336,198.551,1640899997.0
2005-05-16 09:00:00,198.547,198.562,198.252,198.299,1708099993.0
2005-05-16 09:30:00,198.378,198.378,198.063,198.125,1539799999.0
2005-05-16 10:00:00,198.165,198.252,197.986,198.237,1548000002.0
2005-05-16 10:30:00,198.254,198.39,198.15,198.219,1677599996.0
2005-05-16 11:00:00,198.215,198.304,198.035,198.218,1660600003.0
2005-05-16 11:30:00,198.192,198.247,198.035,198.164,1638600001.0
2005-05-16 12:00:00,198.181,198.267,197.892,197.943,1633400002.0
2005-05-16 12:30:00,197.931,197.993,197.769,197.894,1552800004.0
2005-05-16 13:00:00,197.895,197.94,197.697,197.758,1618499997.0
2005-05-16 13:30:00,197.726,197.793,197.555,197.587,1522900002.0
2005-05-16 14:00:00,197.603,197.636,197.131,197.291,1539699997.0
2005-05-16 14:30:00,197.267,197.394,197.14,197.185,1529299999.0
2005-05-16 15:00:00,197.18,197.416,196.854,197.039,1404600004.0
2005-05-16 15:30:00,197.06,197.24,196.987,197.051,1600800007.0
2005-05-16 16:00:00,197.037,197.082,196.785,196.922,1437700000.0
2005-05-16 16:30:00,196.894,196.943,196.544,196.56,1632199996.0
2005-05-16 17:00:00,196.572,196.606,196.28,196.496,1464800000.0
2005-05-16 17:30:00,196.479,196.602,196.372,196.54,1538999998.0
2005-05-16 18:00:00,196.533,196.615,196.415,196.582,15474100006.0
2005-05-16 18:30:00,196.59,196.605,196.356,196.56,7478600002.0
2005-05-16 19:00:00,196.553,196.602,196.452,196.481,5829499999.0
2005-05-16 19:30:00,196.513,196.545,196.407,196.456,5651900003.0
2005-05-16 20:00:00,196.494,196.605,196.442,196.568,6373799996.0
2005-05-16 20:30:00,196.582,196.692,196.522,196.612,8245400000.0
2005-05-16 21:00:00,196.627,196.774,196.385,196.478,5609900002.0
2005-05-16 21:30:00,196.477,196.531,196.156,196.338,2673699994.0
2005-05-16 22:00:00,196.29,196.382,196.217,196.325,2849999998.0
2005-05-16 22:30:00,196.324,196.338,196.064,196.179,2326700003.0
2005-05-16 23:00:00,196.189,196.309,196.12,196.181,1595300000.0
2005-05-16 23:30:00,196.179,196.542,196.058,196.541,1438499995.0
2005-05-17 00:00:00,196.513,196.581,196.363,196.558,1510799997.0
2005-05-17 00:30:00,196.555,196.598,196.377,196.445,1380000003.0
2005-05-17 01:00:00,196.423,196.512,196.311,196.483,1609299999.0
2005-05-17 01:30:00,196.388,196.461,195.726,195.745,1515500002.0
2005-05-17 02:00:00,195.762,195.873,195.536,195.625,1522000003.0
2005-05-17 02:30:00,195.6,195.905,195.591,195.845,1461699999.0
2005-05-17 03:00:00,195.811,196.096,195.794,196.074,1619799994.0
2005-05-17 03:30:00,196.048,196.397,195.931,196.341,1660300005.0
2005-05-17 04:00:00,196.323,196.886,196.307,196.747,1589800000.0
2005-05-17 04:30:00,196.738,196.795,196.549,196.578,1627699997.0
2005-05-17 05:00:00,196.552,196.654,196.471,196.557,1575699995.0
2005-05-17 05:30:00,196.598,196.669,196.485,196.596,1646300002.0
2005-05-17 06:00:00,196.6,196.758,196.53,196.758,1672799998.0
2005-05-17 06:30:00,196.762,196.908,196.709,196.83,1635900005.0
2005-05-17 07:00:00,196.808,197.164,196.772,197.155,1487300003.0
2005-05-17 07:30:00,197.173,197.272,196.98,197.028,1383900001.0
2005-05-17 08:00:00,197.032,197.066,196.871,196.89,1625600000.0
2005-05-17 08:30:00,196.87,196.903,196.609,196.754,1529100000.0
2005-05-17 09:00:00,196.728,196.87,196.678,196.83,1501700000.0
2005-05-17 09:30:00,196.86,197.022,196.845,196.907,1553500001.0
2005-05-17 10:00:00,196.917,196.957,196.797,196.845,1516200000.0
2005-05-17 10:30:00,196.875,197.068,196.759,196.97,1731100002.0
2005-05-17 11:00:00,196.985,197.136,196.812,197.113,1445200004.0
2005-05-17 11:30:00,197.085,197.298,197.056,197.227,1634299996.0
2005-05-17 12:00:00,197.236,197.348,197.2,197.243,1480400005.0
2005-05-17 12:30:00,197.256,197.395,197.173,197.373,1632799994.0
2005-05-17 13:00:00,197.363,197.402,197.171,197.197,1502199997.0
2005-05-17 13:30:00,197.198,197.371,197.19,197.278,1542900003.0
2005-05-17 14:00:00,197.255,197.298,197.093,197.237,1528200000.0
2005-05-17 14:30:00,197.222,197.378,196.983,197.053,1669100001.0
2005-05-17 15:00:00,197.105,197.12,196.961,197.078,1484400003.0
2005-05-17 15:30:00,197.062,197.105,196.891,197.043,1707900002.0
2005-05-17 16:00:00,197.054,197.235,196.975,197.216,1429900001.0
2005-05-17 16:30:00,197.227,197.294,197.114,197.162,1744200003.0
2005-05-17 17:00:00,197.172,197.249,197.122,197.205,1547700001.0
2005-05-17 17:30:00,197.183,197.29,197.042,197.119,1522100001.0
2005-05-17 18:00:00,197.137,197.195,197.071,197.185,15595999995.0
2005-05-17 18:30:00,197.183,197.247,196.996,197.066,7676700007.0
2005-05-17 19:00:00,197.048,197.139,196.983,197.015,6091200007.0
2005-05-17 19:30:00,196.938,197.031,196.895,196.995,5606500011.0
2005-05-17 20:00:00,196.975,196.992,196.821,196.91,6026999998.0
2005-05-17 20:30:00,196.921,197.126,196.875,196.956,7846200003.0
2005-05-17 21:00:00,196.97,197.321,196.924,197.123,6014200002.0
2005-05-17 21:30:00,197.137,197.209,196.895,197.051,2486500000.0
2005-05-17 22:00:00,197.045,197.127,196.967,197.017,2832600003.0
2005-05-17 22:30:00,197.013,197.191,196.98,197.127,2512199998.0
2005-05-17 23:00:00,197.111,197.193,196.974,197.083,1584599999.0
2005-05-17 23:30:00,197.09,197.179,197.017,197.13,1564199998.0
2005-05-18 00:00:00,197.113,197.167,196.98,197.075,1540499999.0
2005-05-18 00:30:00,197.098,197.138,196.96,197.045,1261300001.0
2005-05-18 01:00:00,197.058,197.087,196.944,196.975,1588900001.0
2005-05-18 01:30:00,196.974,197.012,196.862,196.98,1504400003.0
2005-05-18 02:00:00,196.992,197.021,196.683,196.842,1529099996.0
2005-05-18 02:30:00,196.876,196.993,196.784,196.979,1480200002.0
2005-05-18 03:00:00,197.049,197.258,197.008,197.255,1580899995.0
2005-05-18 03:30:00,197.251,197.357,197.044,197.076,1555900000.0
2005-05-18 04:00:00,197.065,197.307,197.054,197.29,1663600001.0
2005-05-18 04:30:00,197.261,197.349,197.106,197.204,1532300004.0
2005-05-18 05:00:00,197.201,197.248,197.14,197.221,1730699996.0
2005-05-18 05:30:00,197.255,197.257,197.134,197.198,1378600002.0
2005-05-18 06:00:00,197.242,197.278,197.149,197.207,1725500003.0
2005-05-18 06:30:00,197.211,197.395,197.165,197.332,1609600005.0
2005-05-18 07:00:00,197.329,197.404,197.281,197.342,1721200003.0
2005-05-18 07:30:00,197.328,197.383,197.232,197.275,1643099999.0
2005-05-18 08:00:00,197.266,197.333,197.084,197.165,1553600000.0
2005-05-18 08:30:00,197.165,197.249,197.078,197.234,1526200004.0
2005-05-18 09:00:00,197.227,197.252,197.112,197.213,1538200005.0
2005-05-18 09:30:00,197.204,197.285,197.092,197.097,1614000003.0
2005-05-18 10:00:00,197.066,197.117,196.921,197.019,1583799998.0
2005-05-18 10:30:00,196.966,196.988,196.761,196.874,1647799999.0
2005-05-18 11:00:00,196.892,197.065,196.812,196.987,1487899999.0
2005-05-18 11:30:00,196.984,197.085,196.859,196.872,1395200002.0
2005-05-18 12:00:00,196.884,196.952,196.753,196.895,1751800008.0
2005-05-18 12:30:00,196.872,197.154,196.475,196.49,1676799995.0
2005-05-18 13:00:00,196.455,196.929,196.455,196.828,1525500004.0
2005-05-18 13:30:00,196.839,196.889,196.57,196.644,1846300002.0
2005-05-18 14:00:00,196.636,196.776,196.527,196.702,1591900003.0
2005-05-18 14:30:00,196.732,196.799,196.466,196.748,1526499998.0
2005-05-18 15:00:00,196.751,197.007,196.609,196.657,1413300002.0
2005-05-18 15:30:00,196.677,196.719,196.545,196.557,1706400001.0
2005-05-18 16:00:00,196.604,196.717,196.539,196.585,1368799998.0
2005-05-18 16:30:00,196.584,196.666,196.436,196.513,1594899998.0
2005-05-18 17:00:00,196.531,196.674,196.415,196.598,1605399999.0
2005-05-18 17:30:00,196.583,196.793,196.559,196.739,1596899996.0
2005-05-18 18:00:00,196.75,196.805,196.547,196.602,15040300017.0
2005-05-18 18:30:00,196.593,196.651,196.407,196.615,7525500005.0
2005-05-18 19:00:00,196.594,196.821,196.511,196.754,6044100005.0
2005-05-18 19:30:00,196.743,196.787,196.618,196.763,5625300004.0
2005-05-18 20:00:00,196.771,196.798,196.518,196.544,6185400001.0
2005-05-18 20:30:00,196.606,196.616,196.396,196.507,8288299990.0
2005-05-18 21:00:00,196.507,196.656,196.476,196.636,5846299991.0
2005-05-18 21:30:00,196.643,196.71,196.52,196.607,2575099995.0
2005-05-18 22:00:00,196.603,196.814,196.56,196.795,2992900007.0
2005-05-18 22:30:00,196.788,196.843,196.695,196.826,2854200002.0
2005-05-18 23:00:00,196.865,196.921,196.742,196.817,1727900003.0
2005-05-18 23:30:00,196.819,196.979,196.738,196.832,1721700000.0
2005-05-19 00:00:00,196.806,197.005,196.775,196.988,1578200001.0
2005-05-19 00:30:00,196.973,197.033,196.798,196.832,1570400000.0
2005-05-19 01:00:00,196.865,196.905,196.684,196.832,1823700005.0
2005-05-19 01:30:00,196.821,196.95,196.723,196.87,1611700000.0
2005-05-19 02:00:00,196.892,196.958,196.762,196.958,1533700005.0
2005-05-19 02:30:00,196.95,197.145,196.892,197.028,1622499997.0
2005-05-19 03:00:00,196.995,197.1,196.867,196.945,1664199999.0
2005-05-19 03:30:00,196.914,196.996,196.836,196.924,1567200004.0
2005-05-19 04:00:00,196.953,197.252,196.87,197.228,1651199999.0
2005-05-19 04:30:00,197.213,197.23,197.068,197.114,1619100004.0
2005-05-19 05:00:00,197.154,197.203,197.013,197.03,1548100002.0
2005-05-19 05:30:00,197.05,197.148,196.972,197.0,1482400007.0
2005-05-19 06:00:00,196.997,197.082,196.917,197.032,1663700003.0
2005-05-19 06:30:00,197.011,197.06,196.891,197.025,1623199995.0
2005-05-19 07:00:00,197.024,197.125,197.003,197.082,1619200001.0
2005-05-19 07:30:00,197.076,197.097,196.941,196.97,1577600001.0
2005-05-19 08:00:00,196.96,196.984,196.79,196.923,1520399999.0
2005-05-19 08:30:00,196.945,197.18,196.863,197.135,1509500004.0
2005-05-19 09:00:00,197.134,197.221,196.967,197.031,1521600003.0
2005-05-19 09:30:00,197.041,197.091,196.919,197.053,1558499998.0
2005-05-19 10:00:00,197.039,197.084,196.903,197.02,1479200000.0
2005-05-19 10:30:00,197.151,197.371,197.067,197.165,1526200002.0
2005-05-19 11:00:00,197.14,197.187,196.956,197.086,1453200003.0
2005-05-19 11:30:00,197.08,197.311,197.054,197.277,1590799999.0
2005-05-19 12:00:00,197.286,197.32,197.113,197.17,1605100003.0
2005-05-19 12:30:00,197.167,197.416,197.14,197.396,1534699997.0
2005-05-19 13:00:00,197.405,197.431,197.251,197.383,1496600003.0
2005-05-19 13:30:00,197.371,197.414,197.206,197.208,1604800001.0
2005-05-19 14:00:00,197.24,197.597,197.216,197.592,1669200001.0
2005-05-19 14:30:00,197.547,197.586,197.138,197.181,1657700000.0
2005-05-19 15:00:00,197.188,197.295,197.106,197.21,1515699998.0
2005-05-19 15:30:00,197.183,197.284,197.144,197.261,1706700004.0
2005-05-19 16:00:00,197.265,197.347,197.186,197.297,1483800002.0
2005-05-19 16:30:00,197.291,197.482,197.183,197.472,1755000008.0
2005-05-19 17:00:00,197.494,197.552,197.286,197.332,1638799999.0
2005-05-19 17:30:00,197.331,197.435,197.248,197.268,1691000003.0
2005-05-19 18:00:00,197.31,197.549,197.257,197.441,15610999995.0
2005-05-19 18:30:00,197.431,197.563,197.345,197.455,7300799996.0
2005-05-19 19:00:00,197.433,197.451,197.234,197.289,5868000019.0
2005-05-19 19:30:00,197.333,197.383,197.207,197.275,5380899997.0
2005-05-19 20:00:00,197.281,197.412,197.163,197.361,6010199992.0
2005-05-19 20:30:00,197.394,197.415,197.211,197.392,7601299999.0
2005-05-19 21:00:00,197.391,197.48,197.309,197.435,5718300007.0
2005-05-19 21:30:00,197.424,197.452,197.171,197.331,2559400001.0
2005-05-19 22:00:00,197.31,197.49,197.292,197.455,2831799998.0
2005-05-19 22:30:00,197.442,197.665,197.385,197.665,2361500003.0
2005-05-19 23:00:00,197.682,197.799,197.529,197.668,1761599999.0
2005-05-19 23:30:00,197.687,197.72,197.447,197.48,1472100001.0
2005-05-20 00:00:00,197.468,197.49,197.299,197.335,1632700002.0
2005-05-20 00:30:00,197.322,197.449,197.27,197.414,1439600000.0
2005-05-20 01:00:00,197.412,197.562,197.385,197.519,1704799999.0
2005-05-20 01:30:00,197.519,197.58,197.442,197.513,1406699999.0
2005-05-20 02:00:00,197.524,197.666,197.506,197.625,1643800002.0
2005-05-20 02:30:00,197.638,197.807,197.447,197.48,1639300003.0
2005-05-20 03:00:00,197.463,197.52,197.322,197.392,1433199998.0
2005-05-20 03:30:00,197.354,197.437,197.315,197.332,1597700006.0
2005-05-20 04:00:00,197.35,197.452,197.309,197.433,1469400002.0
2005-05-20 04:30:00,197.421,197.478,197.343,197.408,1670799997.0
2005-05-20 05:00:00,197.418,197.476,197.357,197.418,1679000005.0
2005-05-20 05:30:00,197.42,197.509,197.349,197.463,1574599999.0
2005-05-20 06:00:00,197.46,197.488,197.378,197.457,1714699997.0
2005-05-20 06:30:00,197.435,197.514,197.391,197.488,1601899995.0
2005-05-20 07:00:00,197.449,197.488,197.312,197.41,1504500000.0
2005-05-20 07:30:00,197.4,197.518,197.354,197.478,1556900000.0
2005-05-20 08:00:00,197.453,197.521,197.314,197.499,1637300001.0
2005-05-20 08:30:00,197.474,197.532,197.352,197.442,1664600002.0
2005-05-20 09:00:00,197.46,197.516,197.312,197.38,1505899999.0
2005-05-20 09:30:00,197.368,197.591,197.278,197.569,1703600001.0
2005-05-20 10:00:00,197.589,197.608,197.346,197.416,1467800000.0
2005-05-20 10:30:00,197.447,197.584,197.347,197.558,1748299999.0
2005-05-20 11:00:00,197.575,197.657,197.312,197.537,1468100000.0
2005-05-20 11:30:00,197.548,197.653,197.507,197.531,1680100000.0
2005-05-20 12:00:00,197.615,197.727,197.54,197.657,1484799999.0
2005-05-20 12:30:00,197.644,197.781,197.565,197.734,1815299992.0
2005-05-20 13:00:00,197.728,197.767,197.551,197.682,1665399998.0
2005-05-20 13:30:00,197.684,197.798,197.549,197.69,1568699994.0
2005-05-20 14:00:00,197.683,197.955,197.587,197.847,1470699997.0
2005-05-20 14:30:00,197.843,197.919,197.593,197.712,1652500001.0
2005-05-20 15:00:00,197.716,197.739,197.456,197.525,1502300002.0
2005-05-20 15:30:00,197.525,197.526,197.334,197.384,1637100003.0
2005-05-20 16:00:00,197.395,197.494,197.336,197.368,1483600000.0
2005-05-20 16:30:00,197.328,197.455,197.286,197.292,1613500003.0
2005-05-20 17:00:00,197.282,197.457,197.211,197.4,1577600002.0
2005-05-20 17:30:00,197.397,197.501,197.269,197.309,1437300004.0
2005-05-20 18:00:00,197.3,197.426,197.202,197.343,15941100009.0
2005-05-20 18:30:00,197.339,197.602,197.289,197.49,8039100009.0
2005-05-20 19:00:00,197.514,197.54,197.281,197.347,5953400004.0
2005-05-20 19:30:00,197.384,197.443,197.242,197.335,5994900004.0
2005-05-20 20:00:00,197.328,197.553,197.298,197.437,6416699994.0
2005-05-20 20:30:00,197.438,197.543,197.382,197.435,8201500009.0
2005-05-20 21:00:00,197.435,197.481,197.366,197.421,5725600005.0
2005-05-20 21:30:00,197.451,197.507,197.41,197.494,2831800001.0
2005-05-20 22:00:00,197.486,197.624,197.47,197.562,2761799998.0
2005-05-20 22:30:00,197.59,197.721,197.454,197.539,2616199997.0
2005-05-22 23:00:00,197.801,197.812,197.422,197.449,1281800001.0
2005-05-22 23:30:00,197.469,197.489,197.367,197.455,1452800000.0
2005-05-23 00:00:00,197.474,197.535,197.369,197.404,1582499996.0
2005-05-23 00:30:00,197.399,197.451,197.363,197.409,1276299997.0
2005-05-23 01:00:00,197.412,197.477,197.346,197.431,1482600001.0
2005-05-23 01:30:00,197.435,197.554,197.401,197.432,1451800001.0
2005-05-23 02:00:00,197.445,197.449,197.235,197.274,1571299993.0
2005-05-23 02:30:00,197.263,197.316,197.196,197.309,1494100003.0
2005-05-23 03:00:00,197.291,197.476,197.28,197.367,1571900002.0
2005-05-23 03:30:00,197.347,197.364,197.291,197.33,1440000001.0
2005-05-23 04:00:00,197.321,197.396,197.282,197.364,1650700002.0
2005-05-23 04:30:00,197.377,197.434,197.324,197.41,1524500001.0
2005-05-23 05:00:00,197.423,197.469,197.331,197.364,1608700000.0
2005-05-23 05:30:00,197.368,197.378,197.245,197.378,1538899998.0
2005-05-23 06:00:00,197.359,197.393,197.29,197.351,1549300000.0
2005-05-23 06:30:00,197.347,197.378,197.24,197.32,1463400000.0
2005-05-23 07:00:00,197.311,197.38,197.234,197.374,1557199997.0
2005-05-23 07:30:00,197.371,197.452,197.302,197.387,1383700003.0
2005-05-23 08:00:00,197.379,197.571,197.293,197.543,1416600000.0
2005-05-23 08:30:00,197.534,197.549,197.26,197.278,1497899999.0
2005-05-23 09:00:00,197.282,197.456,197.274,197.418,1497000007.0
2005-05-23 09:30:00,197.42,197.542,197.395,197.536,1504099997.0
2005-05-23 10:00:00,197.513,197.56,197.356,197.379,1504300001.0
2005-05-23 10:30:00,197.379,197.422,197.08,197.158,1524400001.0
2005-05-23 11:00:00,197.181,197.231,197.128,197.189,1530899999.0
2005-05-23 11:30:00,197.195,197.311,197.105,197.201,1512999998.0
2005-05-23 12:00:00,197.234,197.307,197.165,197.23,1500900002.0
2005-05-23 12:30:00,197.247,197.319,197.132,197.188,1752900004.0
2005-05-23 13:00:00,197.195,197.338,197.115,197.27,1691099998.0
2005-05-23 13:30:00,197.252,197.346,197.173,197.335,1477200001.0
2005-05-23 14:00:00,197.303,197.373,197.195,197.296,1522299998.0
2005-05-23 14:30:00,197.294,197.302,197.075,197.166,1643100005.0
2005-05-23 15:00:00,197.166,197.22,196.833,196.961,1533599998.0
2005-05-23 15:30:00,196.98,196.985,196.734,196.857,1591300005.0
2005-05-23 16:00:00,196.847,197.007,196.756,196.859,1483500001.0
2005-05-23 16:30:00,196.831,196.998,196.781,196.856,1585900005.0
2005-05-23 17:00:00,196.839,197.028,196.79,197.005,1498900002.0
2005-05-23 17:30:00,197.0,197.069,196.869,196.954,1728400000.0
2005-05-23 18:00:00,196.975,197.138,196.836,196.863,15758600009.0
2005-05-23 18:30:00,196.89,197.034,196.841,197.0,7692900003.0
2005-05-23 19:00:00,196.989,197.019,196.791,196.925,5966599990.0
2005-05-23 19:30:00,196.87,196.915,196.747,196.802,5568499997.0
2005-05-23 20:00:00,196.852,196.923,196.76,196.815,6497600001.0
2005-05-23 20:30:00,196.836,196.872,196.716,196.865,8117500003.0
2005-05-23 21:00:00,196.858,196.91,196.688,196.803,5783199997.0
2005-05-23 21:30:00,196.768,196.93,196.742,196.824,2809000003.0
2005-05-23 22:00:00,196.853,197.057,196.769,197.01,3102900004.0
2005-05-23 22:30:00,197.026,197.068,196.862,196.994,2499399998.0
2005-05-23 23:00:00,196.938,197.051,196.829,196.914,1501799999.0
2005-05-23 23:30:00,196.947,196.994,196.847,196.966,1504899998.0
2005-05-24 00:00:00,196.955,197.12,196.911,197.055,1764500003.0
2005-05-24 00:30:00,197.059,197.143,196.985,197.04,1584399995.0
2005-05-24 01:00:00,197.013,197.151,196.931,196.971,1667000006.0
2005-05-24 01:30:00,196.983,197.095,196.835,196.854,1557300006.0
2005-05-24 02:00:00,196.845,196.941,196.785,196.925,1436700002.0
2005-05-24 02:30:00,196.93,197.022,196.833,196.906,1457699998.0
2005-05-24 03:00:00,196.893,197.027,196.878,196.927,1494499999.0
2005-05-24 03:30:00,196.912,196.98,196.782,196.91,1753400004.0
2005-05-24 04:00:00,196.904,196.938,196.754,196.849,1556400001.0
2005-05-24 04:30:00,196.855,196.885,196.774,196.85,1541300000.0
2005-05-24 05:00:00,196.86,196.889,196.769,196.773,1689400000.0
2005-05-24 05:30:00,196.809,196.898,196.776,196.825,1471199997.0
2005-05-24 06:00:00,196.806,196.878,196.729,196.822,1414500002.0
2005-05-24 06:30:00,196.827,196.84,196.718,196.78,1587899999.0
2005-05-24 07:00:00,196.775,196.833,196.675,196.785,1550800000.0
2005-05-24 07:30:00,196.785,196.855,196.719,196.812,1587199999.0
2005-05-24 08:00:00,196.827,196.905,196.629,196.868,1511300002.0
2005-05-24 08:30:00,196.85,196.948,196.657,196.683,1621399999.0
2005-05-24 09:00:00,196.631,196.724,196.491,196.712,1507400000.0
2005-05-24 09:30:00,196.714,196.8,196.645,196.735,1536599998.0
2005-05-24 10:00:00,196.728,196.925,196.57,196.894,1472300000.0
2005-05-24 10:30:00,196.895,196.896,196.635,196.83,1601700002.0
2005-05-24 11:00:00,196.845,196.966,196.748,196.807,1504400001.0
2005-05-24 11:30:00,196.839,196.925,196.597,196.597,1658000003.0
2005-05-24 12:00:00,196.603,196.727,196.48,196.684,1485999999.0
2005-05-24 12:30:00,196.687,196.696,196.473,196.665,1513800001.0
2005-05-24 13:00:00,196.68,196.711,196.541,196.648,1545100004.0
2005-05-24 13:30:00,196.655,196.834,196.6,196.707,1531700000.0
2005-05-24 14:00:00,196.709,196.872,196.699,196.808,1558700001.0
2005-05-24 14:30:00,196.786,197.004,196.752,196.798,1379700003.0
2005-05-24 15:00:00,196.827,196.827,196.587,196.756,1482700000.0
2005-05-24 15:30:00,196.735,196.932,196.67,196.898,1547200002.0
2005-05-24 16:00:00,196.875,196.934,196.734,196.764,1461500002.0
2005-05-24 16:30:00,196.757,196.836,196.495,196.502,1701199998.0
2005-05-24 17:00:00,196.478,196.683,196.46,196.55,1670999998.0
2005-05-24 17:30:00,196.555,196.699,196.402,196.471,1473399998.0
2005-05-24 18:00:00,196.49,196.565,196.346,196.451,15342799989.0
2005-05-24 18:30:00,196.462,196.581,196.386,196.48,7951399994.0
2005-05-24 19:00:00,196.48,196.591,196.377,196.513,5813100001.0
2005-05-24 19:30:00,196.525,196.62,196.405,196.486,5770000005.0
2005-05-24 20:00:00,196.485,196.503,196.29,196.467,6282400004.0
2005-05-24 20:30:00,196.455,196.539,196.289,196.425,7916699995.0
2005-05-24 21:00:00,196.42,196.617,196.317,196.603,5701099996.0
2005-05-24 21:30:00,196.548,196.622,196.451,196.458,2465300006.0
2005-05-24 22:00:00,196.456,196.559,196.425,196.527,2916000002.0
2005-05-24 22:30:00,196.499,196.662,196.418,196.632,2477299998.0
2005-05-24 23:00:00,196.638,196.662,196.407,196.552,1599900003.0
2005-05-24 23:30:00,196.567,196.724,196.499,196.665,1565000000.0
2005-05-25 00:00:00,196.69,196.742,196.589,196.67,1625199996.0
2005-05-25 00:30:00,196.668,196.691,196.509,196.541,1462400000.0
2005-05-25 01:00:00,196.531,196.662,196.292,196.292,1691300001.0
2005-05-25 01:30:00,196.331,196.371,196.191,196.3,1693499996.0
2005-05-25 02:00:00,196.298,196.547,196.262,196.503,1464699999.0
2005-05-25 02:30:00,196.42,196.647,196.376,196.43,1544900005.0
2005-05-25 03:00:00,196.401,196.543,196.365,196.448,1627300001.0
2005-05-25 03:30:00,196.48,196.492,196.166,196.262,1594900001.0
2005-05-25 04:00:00,196.225,196.434,196.215,196.329,1349100003.0
2005-05-25 04:30:00,196.392,196.455,196.247,196.405,1467699996.0
2005-05-25 05:00:00,196.43,196.505,196.31,196.323,1314700000.0
2005-05-25 05:30:00,196.42,196.513,196.345,196.423,1716199997.0
2005-05-25 06:00:00,196.416,196.499,196.346,196.471,1610399999.0
2005-05-25 06:30:00,196.455,196.49,196.324,196.391,1575299998.0
2005-05-25 07:00:00,196.366,196.497,196.345,196.447,1454300006.0
2005-05-25 07:30:00,196.441,196.61,196.427,196.501,1528699999.0
2005-05-25 08:00:00,196.5,196.607,196.369,196.483,1395800001.0
2005-05-25 08:30:00,196.436,196.535,196.368,196.431,1516299996.0
2005-05-25 09:00:00,196.474,196.497,196.28,196.321,1596499999.0
2005-05-25 09:30:00,196.328,196.38,196.183,196.219,1500200002.0
2005-05-25 10:00:00,196.249,196.325,196.114,196.165,1639799999.0
2005-05-25 10:30:00,196.13,196.34,196.054,196.286,1704600000.0
2005-05-25 11:00:00,196.273,196.511,196.232,196.511,1679599992.0
2005-05-25 11:30:00,196.496,196.666,196.447,196.619,1591700002.0
2005-05-25 12:00:00,196.633,196.889,196.539,196.868,1661900000.0
2005-05-25 12:30:00,196.867,196.982,196.752,196.858,1630900000.0
2005-05-25 13:00:00,196.812,197.071,196.736,196.866,1600000001.0
2005-05-25 13:30:00,196.878,196.98,196.778,196.879,1632900003.0
2005-05-25 14:00:00,196.846,196.886,196.65,196.833,1697900000.0
2005-05-25 14:30:00,196.793,196.919,196.667,196.847,1507599999.0
2005-05-25 15:00:00,196.814,196.889,196.682,196.802,1418400001.0
2005-05-25 15:30:00,196.81,196.862,196.652,196.79,1715200007.0
2005-05-25 16:00:00,196.805,197.168,196.798,196.957,1317400001.0
2005-05-25 16:30:00,196.952,197.245,196.923,197.245,1796500000.0
2005-05-25 17:00:00,197.239,197.425,197.155,197.325,1443100003.0
2005-05-25 17:30:00,197.312,197.422,197.138,197.209,1568799999.0
2005-05-25 18:00:00,197.193,197.215,197.007,197.15,15693399996.0
2005-05-25 18:30:00,197.164,197.402,197.085,197.33,7648900001.0
2005-05-25 19:00:00,197.317,197.397,197.247,197.339,5930800000.0
2005-05-25 19:30:00,197.31,197.379,197.218,197.255,5805400010.0
2005-05-25 20:00:00,197.272,197.423,197.239,197.391,6203199999.0
2005-05-25 20:30:00,197.376,197.437,197.26,197.328,7886499998.0
2005-05-25 21:00:00,197.315,197.408,197.214,197.281,6092699997.0
2005-05-25 21:30:00,197.291,197.348,197.19,197.273,2625500004.0
2005-05-25 22:00:00,197.276,197.295,197.142,197.219,3181799998.0
2005-05-25 22:30:00,197.201,197.35,197.164,197.25,2647200000.0
2005-05-25 23:00:00,197.279,197.329,197.132,197.251,1533200002.0
2005-05-25 23:30:00,197.337,197.337,197.055,197.123,1470700001.0
2005-05-26 00:00:00,197.119,197.227,197.067,197.168,1534400000.0
2005-05-26 00:30:00,197.151,197.282,197.134,197.254,1372700003.0
2005-05-26 01:00:00,197.267,197.298,197.114,197.173,1429700000.0
2005-05-26 01:30:00,197.182,197.437,197.096,197.345,1562299995.0
2005-05-26 02:00:00,197.34,197.434,197.26,197.351,1646800007.0
2005-05-26 02:30:00,197.378,197.479,197.297,197.384,1459400002.0
2005-05-26 03:00:00,197.362,197.534,197.317,197.47,1474099999.0
2005-05-26 03:30:00,197.486,197.57,197.41,197.472,1596700004.0
2005-05-26 04:00:00,197.453,197.571,197.45,197.57,1735900000.0
2005-05-26 04:30:00,197.517,197.662,197.492,197.576,1718800005.0
2005-05-26 05:00:00,197.652,197.688,197.568,197.644,1439300001.0
2005-05-26 05:30:00,197.695,197.696,197.532,197.616,1603200002.0
2005-05-26 06:00:00,197.583,197.608,197.42,197.453,1578200002.0
2005-05-26 06:30:00,197.512,197.512,197.324,197.39,1660900008.0
2005-05-26 07:00:00,197.359,197.486,197.135,197.241,1566200000.0
2005-05-26 07:30:00,197.257,197.36,197.143,197.241,1585699998.0
2005-05-26 08:00:00,197.233,197.27,196.964,197.051,1437500002.0
2005-05-26 08:30:00,197.01,197.175,196.765,196.97,1555300002.0
2005-05-26 09:00:00,196.95,197.053,196.869,197.005,1545199998.0
2005-05-26 09:30:00,197.047,197.244,197.002,197.204,1786100006.0
2005-05-26 10:00:00,197.192,197.284,197.065,197.109,1531399999.0
2005-05-26 10:30:00,197.131,197.39,197.062,197.313,1617000007.0
2005-05-26 11:00:00,197.313,197.34,197.098,197.202,1596699999.0
2005-05-26 11:30:00,197.169,197.403,197.168,197.38,1549100008.0
2005-05-26 12:00:00,197.414,197.414,197.184,197.27,1418199996.0
2005-05-26 12:30:00,197.287,197.477,197.186,197.25,1584600005.0
2005-05-26 13:00:00,197.227,197.318,197.039,197.3,1713900008.0
2005-05-26 13:30:00,197.319,197.341,197.043,197.087,1437900003.0
2005-05-26 14:00:00,197.089,197.29,197.083,197.25,1559599998.0
2005-05-26 14:30:00,197.25,197.322,197.103,197.204,1477100005.0
2005-05-26 15:00:00,197.194,197.336,197.137,197.214,1425399996.0
2005-05-26 15:30:00,197.205,197.31,196.995,197.102,1635000003.0
2005-05-26 16:00:00,197.093,197.167,196.928,196.963,1557900000.0
2005-05-26 16:30:00,196.945,196.992,196.84,196.84,1699500003.0
2005-05-26 17:00:00,196.842,196.853,196.513,196.766,1489100001.0
2005-05-26 17:30:00,196.765,196.781,196.429,196.527,1635799999.0
2005-05-26 18:00:00,196.552,196.66,196.468,196.554,15704800008.0
2005-05-26 18:30:00,196.55,196.656,196.442,196.586,8049100013.0
2005-05-26 19:00:00,196.547,196.604,196.354,196.472,6167600007.0
2005-05-26 19:30:00,196.458,196.647,196.396,196.54,5687500014.0
2005-05-26 20:00:00,196.529,196.633,196.387,196.434,6321100005.0
2005-05-26 20:30:00,196.412,196.679,196.344,196.555,7610400007.0
2005-05-26 21:00:00,196.553,196.6,196.4,196.417,5917600003.0
2005-05-26 21:30:00,196.406,196.461,196.275,196.29,2964999994.0
2005-05-26 22:00:00,196.306,196.464,196.255,196.349,2946999998.0
2005-05-26 22:30:00,196.343,196.484,196.23,196.421,2400199998.0
2005-05-26 23:00:00,196.414,196.471,196.321,196.446,1660899994.0
2005-05-26 23:30:00,196.44,196.518,196.388,196.436,1607899999.0
2005-05-27 00:00:00,196.442,196.57,196.405,196.567,1436100000.0
2005-05-27 00:30:00,196.572,196.631,196.445,196.541,1361299998.0
2005-05-27 01:00:00,196.557,196.684,196.484,196.66,1693500001.0
2005-05-27 01:30:00,196.667,196.713,196.545,196.602,1462099999.0
2005-05-27 02:00:00,196.617,196.818,196.579,196.686,1684099993.0
2005-05-27 02:30:00,196.698,196.804,196.622,196.79,1562599999.0
2005-05-27 03:00:00,196.768,196.904,196.737,196.854,1392000001.0
2005-05-27 03:30:00,196.817,196.845,196.704,196.778,1613199998.0
2005-05-27 04:00:00,196.783,196.957,196.714,196.909,1547799998.0
2005-05-27 04:30:00,196.931,196.933,196.755,196.776,1496200003.0
2005-05-27 05:00:00,196.817,196.835,196.672,196.68,1572299994.0
2005-05-27 05:30:00,196.713,196.777,196.59,196.663,1655400003.0
2005-05-27 06:00:00,196.648,196.694,196.567,196.621,1766500003.0
2005-05-27 06:30:00,196.596,196.623,196.444,196.515,1603900001.0
2005-05-27 07:00:00,196.506,196.624,196.459,196.607,1613799996.0
2005-05-27 07:30:00,196.596,196.635,196.467,196.523,1530600006.0
2005-05-27 08:00:00,196.533,196.647,196.449,196.591,1515800000.0
2005-05-27 08:30:00,196.548,196.716,196.499,196.499,1743000001.0
2005-05-27 09:00:00,196.493,196.702,196.479,196.686,1738000003.0
2005-05-27 09:30:00,196.674,196.854,196.609,196.775,1374800001.0
2005-05-27 10:00:00,196.741,196.844,196.647,196.698,1538700001.0
2005-05-27 10:30:00,196.7,196.82,196.664,196.72,1566599998.0
2005-05-27 11:00:00,196.749,196.788,196.582,196.625,1398199999.0
2005-05-27 11:30:00,196.607,196.657,196.423,196.45,1528200000.0
2005-05-27 12:00:00,196.47,196.512,196.271,196.46,1656500001.0
2005-05-27 12:30:00,196.469,196.691,196.359,196.585,1652400001.0
2005-05-27 13:00:00,196.573,196.662,196.419,196.662,1724799998.0
2005-05-27 13:30:00,196.65,196.857,196.555,196.743,1485100001.0
2005-05-27 14:00:00,196.767,196.97,196.668,196.854,1625299999.0
2005-05-27 14:30:00,196.846,196.93,196.73,196.819,1618899999.0
2005-05-27 15:00:00,196.826,197.091,196.826,196.95,1471700000.0
2005-05-27 15:30:00,196.935,197.05,196.581,196.677,1601500005.0
2005-05-27 16:00:00,196.653,196.865,196.633,196.832,1587300001.0
2005-05-27 16:30:00,196.792,196.985,196.735,196.928,1735799997.0
2005-05-27 17:00:00,196.945,197.045,196.823,196.926,1558700002.0
2005-05-27 17:30:00,196.925,196.97,196.394,196.58,1538499998.0
2005-05-27 18:00:00,196.601,196.781,196.542,196.671,15554799992.0
2005-05-27 18:30:00,196.724,196.837,196.541,196.774,7696099993.0
2005-05-27 19:00:00,196.731,196.889,196.677,196.797,6079400008.0
2005-05-27 19:30:00,196.819,196.932,196.646,196.848,5457600002.0
2005-05-27 20:00:00,196.859,196.906,196.699,196.795,6084600002.0
2005-05-27 20:30:00,196.821,196.885,196.659,196.816,7854100014.0
2005-05-27 21:00:00,196.794,196.911,196.721,196.9,5753100013.0
2005-05-27 21:30:00,196.884,196.964,196.747,196.881,2585599995.0
2005-05-27 22:00:00,196.88,197.02,196.828,196.957,3128899999.0
2005-05-27 22:30:00,196.937,196.97,196.667,196.842,2608899998.0
2005-05-29 23:00:00,196.864,196.952,196.776,196.836,1526399999.0
2005-05-29 23:30:00,196.861,197.032,196.712,196.985,1449899998.0
2005-05-30 00:00:00,196.979,197.184,196.927,197.143,1443400002.0
2005-05-30 00:30:00,197.156,197.209,196.971,196.984,1479200003.0
2005-05-30 01:00:00,196.957,197.072,196.779,196.864,1458800000.0
2005-05-30 01:30:00,196.89,196.955,196.75,196.921,1629600003.0
2005-05-30 02:00:00,196.929,196.936,196.719,196.818,1566000003.0
2005-05-30 02:30:00,196.805,196.829,196.574,196.72,1602900000.0
2005-05-30 03:00:00,196.692,196.864,196.642,196.773,1655999998.0
2005-05-30 03:30:00,196.802,196.915,196.705,196.827,1575900004.0
2005-05-30 04:00:00,196.868,196.883,196.698,196.734,1693400001.0
2005-05-30 04:30:00,196.716,196.768,196.621,196.709,1489600000.0
2005-05-30 05:00:00,196.717,196.921,196.648,196.883,1663100006.0
2005-05-30 05:30:00,196.902,196.922,196.708,196.793,1577100000.0
2005-05-30 06:00:00,196.811,196.874,196.648,196.671,1626200008.0
2005-05-30 06:30:00,196.667,196.742,196.595,196.651,1614500001.0
2005-05-30 07:00:00,196.68,196.719,196.569,196.62,1680699999.0
2005-05-30 07:30:00,196.63,196.74,196.586,196.694,1641999998.0
2005-05-30 08:00:00,196.699,196.829,196.624,196.815,1517500001.0
2005-05-30 08:30:00,196.776,196.871,196.689,196.839,1527199999.0
2005-05-30 09:00:00,196.835,196.976,196.76,196.822,1573200001.0
2005-05-30 09:30:00,196.818,196.96,196.814,196.901,1470199994.0
2005-05-30 10:00:00,196.862,196.902,196.716,196.86,1444200001.0
2005-05-30 10:30:00,196.862,196.874,196.701,196.825,1506900000.0
2005-05-30 11:00:00,196.847,196.87,196.731,196.799,1414600000.0
2005-05-30 11:30:00,196.787,196.808,196.622,196.689,1535000005.0
2005-05-30 12:00:00,196.684,196.716,196.539,196.597,1530100005.0
2005-05-30 12:30:00,196.612,196.792,196.555,196.604,1571399999.0
2005-05-30 13:00:00,196.615,196.704,196.508,196.578,1618800003.0
2005-05-30 13:30:00,196.587,196.767,196.5,196.656,1603299996.0
2005-05-30 14:00:00,196.657,196.691,196.526,196.56,1480599998.0
2005-05-30 14:30:00,196.63,196.732,196.551,196.689,1636199999.0
2005-05-30 15:00:00,196.721,196.725,196.546,196.577,1444300003.0
2005-05-30 15:30:00,196.587,196.681,196.501,196.611,1695400003.0
2005-05-30 16:00:00,196.639,196.761,196.545,196.75,1304900000.0
2005-05-30 16:30:00,196.742,196.796,196.624,196.778,1527500000.0
2005-05-30 17:00:00,196.775,196.87,196.688,196.848,1581500003.0
2005-05-30 17:30:00,196.797,196.907,196.689,196.762,1501800003.0
2005-05-30 18:00:00,196.77,196.87,196.705,196.789,15831300001.0
2005-05-30 18:30:00,196.768,196.875,196.744,196.874,7454600006.0
2005-05-30 19:00:00,196.823,196.87,196.738,196.801,6007100004.0
2005-05-30 19:30:00,196.818,196.872,196.744,196.795,5591300005.0
2005-05-30 20:00:00,196.806,196.888,196.759,196.832,6317399996.0
2005-05-30 20:30:00,196.831,196.904,196.711,196.803,7736899998.0
2005-05-30 21:00:00,196.779,196.845,196.693,196.809,6059600007.0
2005-05-30 21:30:00,196.799,196.892,196.705,196.839,2594500003.0
2005-05-30 22:00:00,196.72,196.927,196.72,196.875,3055800006.0
2005-05-30 22:30:00,196.831,196.933,196.782,196.888,2464500002.0
2005-05-30 23:00:00,196.881,196.965,196.812,196.855,1460800001.0
2005-05-30 23:30:00,196.896,196.94,196.794,196.826,1471300000.0
2005-05-31 00:00:00,196.859,196.908,196.751,196.848,1451700001.0
2005-05-31 00:30:00,196.811,196.901,196.761,196.847,1419500005.0
2005-05-31 01:00:00,196.877,196.953,196.682,196.898,1737900003.0
2005-05-31 01:30:00,196.912,196.918,196.618,196.685,1386300004.0
2005-05-31 02:00:00,196.665,196.785,196.57,196.69,1660299999.0
2005-05-31 02:30:00,196.668,196.859,196.601,196.837,1626099998.0
2005-05-31 03:00:00,196.865,196.865,195.883,196.129,1589899999.0
2005-05-31 03:30:00,196.207,196.543,196.166,196.35,1427500003.0
2005-05-31 04:00:00,196.365,196.482,196.188,196.269,1577100003.0
2005-05-31 04:30:00,196.252,196.284,195.993,196.047,1571400002.0
2005-05-31 05:00:00,196.063,196.147,195.995,196.025,1532399999.0
2005-05-31 05:30:00,196.006,196.072,195.828,195.93,1595599999.0
2005-05-31 06:00:00,195.895,196.327,195.882,196.256,1710700004.0
2005-05-31 06:30:00,196.217,196.387,196.202,196.293,1515299996.0
2005-05-31 07:00:00,196.26,196.445,196.183,196.379,1370000000.0
2005-05-31 07:30:00,196.35,196.652,196.322,196.387,1378600004.0
2005-05-31 08:00:00,196.393,196.677,196.227,196.513,1668200006.0
2005-05-31 08:30:00,196.49,196.595,196.301,196.48,1742700005.0
2005-05-31 09:00:00,196.502,196.686,196.433,196.686,1471700005.0
2005-05-31 09:30:00,196.668,196.77,196.526,196.623,1537599998.0
2005-05-31 10:00:00,196.597,196.658,196.217,196.301,1765900005.0
2005-05-31 10:30:00,196.288,196.376,196.121,196.303,1633800005.0
2005-05-31 11:00:00,196.342,196.407,196.245,196.373,1456199998.0
2005-05-31 11:30:00,196.375,196.418,196.185,196.353,1507399995.0
2005-05-31 12:00:00,196.346,196.662,196.291,196.529,1603700002.0
2005-05-31 12:30:00,196.511,196.81,196.468,196.636,1689899996.0
2005-05-31 13:00:00,196.65,196.817,196.499,196.764,1787200009.0
2005-05-31 13:30:00,196.75,196.934,196.667,196.865,1533699996.0
2005-05-31 14:00:00,196.851,197.166,196.822,197.163,1558900003.0
2005-05-31 14:30:00,197.061,197.235,196.952,197.107,1688400010.0
2005-05-31 15:00:00,197.114,197.194,196.985,196.985,1550499992.0
2005-05-31 15:30:00,196.96,197.103,196.845,196.986,1487400003.0
2005-05-31 16:00:00,196.923,197.035,196.787,196.876,1492099998.0
2005-05-31 16:30:00,196.912,196.932,196.385,196.402,1670900003.0
2005-05-31 17:00:00,196.38,196.771,196.38,196.753,1693200001.0
2005-05-31 17:30:00,196.742,196.918,196.67,196.86,1514000000.0
2005-05-31 18:00:00,196.853,196.929,196.711,196.742,15812800001.0
2005-05-31 18:30:00,196.769,196.888,196.689,196.826,7366399992.0
2005-05-31 19:00:00,196.758,196.994,196.596,196.709,5761300011.0
2005-05-31 19:30:00,196.7,196.997,196.622,196.955,5777199993.0
2005-05-31 20:00:00,196.959,196.98,196.807,196.851,6484699995.0
2005-05-31 20:30:00,196.885,197.235,196.85,197.153,8172400002.0
2005-05-31 21:00:00,197.15,197.318,197.004,197.153,5968500019.0
2005-05-31 21:30:00,197.134,197.212,197.051,197.164,2546100001.0
2005-05-31 22:00:00,197.152,197.205,196.975,197.064,2905600004.0
2005-05-31 22:30:00,197.042,197.26,197.02,197.228,2481699996.0
2005-05-31 23:00:00,197.197,197.284,197.117,197.199,1396199997.0
2005-05-31 23:30:00,197.228,197.281,197.037,197.119,1586300001.0
2005-06-01 00:00:00,197.103,197.112,196.904,196.957,1551600003.0
2005-06-01 00:30:00,196.977,197.071,196.849,197.018,1489900005.0
2005-06-01 01:00:00,197.016,197.036,196.809,196.87,1394499997.0
2005-06-01 01:30:00,196.845,196.941,196.774,196.777,1355900002.0
2005-06-01 02:00:00,196.8,196.927,196.686,196.771,1574499997.0
2005-06-01 02:30:00,196.768,197.125,196.744,197.121,1536100000.0
2005-06-01 03:00:00,197.103,197.27,196.884,196.988,1601900002.0
2005-06-01 03:30:00,196.966,197.057,196.882,196.919,1520200000.0
2005-06-01 04:00:00,196.969,197.137,196.93,197.111,1400200003.0
2005-06-01 04:30:00,197.08,197.163,197.021,197.152,1529300003.0
2005-06-01 05:00:00,197.126,197.19,197.033,197.168,1735600000.0
2005-06-01 05:30:00,197.188,197.236,196.992,197.051,1601799999.0
2005-06-01 06:00:00,196.994,197.08,196.836,196.885,1470900000.0
2005-06-01 06:30:00,196.889,197.044,196.851,197.028,1537100000.0
2005-06-01 07:00:00,196.992,197.13,196.934,196.99,1550000001.0
2005-06-01 07:30:00,197.023,197.18,196.959,197.114,1559099999.0
2005-06-01 08:00:00,197.127,197.227,197.015,197.168,1382199996.0
2005-06-01 08:30:00,197.136,197.302,197.093,197.23,1589099996.0
2005-06-01 09:00:00,197.244,197.264,197.087,197.112,1620100000.0
2005-06-01 09:30:00,197.108,197.135,196.777,196.844,1454800002.0
2005-06-01 10:00:00,196.834,197.174,196.778,197.041,1503700000.0
2005-06-01 10:30:00,197.029,197.282,196.964,197.275,1737300003.0
2005-06-01 11:00:00,197.3,197.366,197.127,197.156,1426599998.0
2005-06-01 11:30:00,197.156,197.193,196.834,197.139,1618400000.0
2005-06-01 12:00:00,197.142,197.298,197.032,197.129,1524899999.0
2005-06-01 12:30:00,197.157,197.198,197.021,197.15,1595600004.0
2005-06-01 13:00:00,197.172,197.2,197.016,197.021,1540299998.0
2005-06-01 13:30:00,197.042,197.1,196.854,196.988,1503499999.0
2005-06-01 14:00:00,197.015,197.033,196.512,196.725,1563199996.0
2005-06-01 14:30:00,196.668,196.743,196.472,196.617,1611200001.0
2005-06-01 15:00:00,196.625,196.78,196.485,196.613,1521000001.0
2005-06-01 15:30:00,196.637,196.943,196.574,196.885,1481900002.0
2005-06-01 16:00:00,196.932,196.983,196.416,196.485,1456100000.0
2005-06-01 16:30:00,196.456,196.526,196.21,196.518,1717400003.0
2005-06-01 17:00:00,196.504,196.526,196.198,196.398,1518499999.0
2005-06-01 17:30:00,196.376,196.556,196.259,196.379,1623900003.0
2005-06-01 18:00:00,196.376,196.552,196.176,196.435,16057499994.0
2005-06-01 18:30:00,196.4,196.504,196.301,196.463,7738900021.0
2005-06-01 19:00:00,196.419,196.532,196.347,196.417,5729199998.0
2005-06-01 19:30:00,196.405,196.509,196.356,196.444,5675000001.0
2005-06-01 20:00:00,196.424,196.488,196.296,196.408,6275400001.0
2005-06-01 20:30:00,196.408,196.664,196.364,196.619,8169500002.0
2005-06-01 21:00:00,196.633,196.763,196.574,196.717,6060500001.0
2005-06-01 21:30:00,196.697,196.794,196.575,196.656,2529600002.0
2005-06-01 22:00:00,196.613,196.826,196.561,196.766,2768200001.0
2005-06-01 22:30:00,196.688,196.86,196.645,196.741,2631699999.0
2005-06-01 23:00:00,196.726,196.85,196.633,196.793,1526900001.0
2005-06-01 23:30:00,196.788,196.86,196.654,196.681,1455500000.0
2005-06-02 00:00:00,196.717,196.852,196.616,196.739,1676300004.0
2005-06-02 00:30:00,196.73,196.871,196.587,196.665,1604299997.0
2005-06-02 01:00:00,196.694,196.764,196.554,196.643,1626800004.0
2005-06-02 01:30:00,196.669,196.784,196.538,196.643,1627000005.0
2005-06-02 02:00:00,196.698,196.7,196.475,196.558,1521400004.0
2005-06-02 02:30:00,196.561,196.856,196.552,196.837,1637100003.0
2005-06-02 03:00:00,196.857,196.857,196.579,196.655,1456500007.0
2005-06-02 03:30:00,196.58,196.65,196.413,196.558,1546800004.0
2005-06-02 04:00:00,196.564,196.622,196.429,196.469,1486199997.0
2005-06-02 04:30:00,196.512,196.758,196.416,196.649,1468200002.0
2005-06-02 05:00:00,196.662,196.701,196.527,196.641,1485000003.0
2005-06-02 05:30:00,196.593,196.66,196.417,196.495,1483500002.0
2005-06-02 06:00:00,196.503,196.641,196.456,196.508,1432600003.0
2005-06-02 06:30:00,196.484,196.578,196.317,196.539,1489700004.0
2005-06-02 07:00:00,196.529,196.606,196.293,196.425,1434299997.0
2005-06-02 07:30:00,196.415,196.594,196.404,196.54,1744800002.0
2005-06-02 08:00:00,196.564,196.639,196.448,196.55,1278700000.0
2005-06-02 08:30:00,196.58,196.711,196.431,196.572,1545600003.0
2005-06-02 09:00:00,196.592,196.852,196.512,196.719,1405900000.0
2005-06-02 09:30:00,196.721,196.88,196.65,196.815,1474300004.0
2005-06-02 10:00:00,196.796,196.913,196.681,196.904,1707500002.0
2005-06-02 10:30:00,196.908,196.976,196.796,196.827,1707200004.0
2005-06-02 11:00:00,196.802,196.806,196.525,196.644,1514400000.0
2005-06-02 11:30:00,196.645,196.739,196.426,196.494,1474100001.0
2005-06-02 12:00:00,196.496,196.601,196.363,196.525,1594799999.0
2005-06-02 12:30:00,196.52,196.709,196.452,196.632,1749599996.0
2005-06-02 13:00:00,196.593,196.632,196.382,196.427,1577099998.0
2005-06-02 13:30:00,196.358,196.579,196.34,196.479,1614400001.0
2005-06-02 14:00:00,196.473,196.54,196.274,196.324,1504899999.0
2005-06-02 14:30:00,196.286,196.625,196.282,196.525,1623400002.0
2005-06-02 15:00:00,196.547,196.553,196.32,196.418,1557500007.0
2005-06-02 15:30:00,196.43,196.562,196.32,196.533,1757800001.0
2005-06-02 16:00:00,196.537,196.688,196.437,196.659,1577700004.0
2005-06-02 16:30:00,196.654,196.729,196.557,196.684,1806700003.0
2005-06-02 17:00:00,196.678,196.741,196.517,196.633,1567999999.0
2005-06-02 17:30:00,196.627,196.666,196.498,196.605,1591500002.0
2005-06-02 18:00:00,196.589,196.724,196.504,196.693,15612699994.0
2005-06-02 18:30:00,196.68,196.829,196.582,196.754,8275499996.0
2005-06-02 19:00:00,196.722,196.852,196.637,196.691,5818800008.0
2005-06-02 19:30:00,196.632,196.725,196.489,196.573,5393300000.0
2005-06-02 20:00:00,196.586,196.671,196.384,196.555,6458200002.0
2005-06-02 20:30:00,196.532,196.627,196.357,196.42,8008799999.0
2005-06-02 21:00:00,196.417,196.626,196.306,196.477,5889400005.0
2005-06-02 21:30:00,196.462,196.554,196.412,196.487,2739900007.0
2005-06-02 22:00:00,196.483,196.544,196.373,196.44,2974800001.0
2005-06-02 22:30:00,196.404,196.535,196.356,196.507,2443700001.0
2005-06-02 23:00:00,196.514,196.553,196.386,196.468,1610500004.0
2005-06-02 23:30:00,196.499,196.563,196.41,196.514,1574199999.0
2005-06-03 00:00:00,196.547,196.551,196.39,196.53,1456499998.0
2005-06-03 00:30:00,196.522,196.552,196.348,196.429,1437800006.0
2005-06-03 01:00:00,196.472,196.54,196.394,196.5,1522100001.0
2005-06-03 01:30:00,196.497,196.595,196.365,196.436,1521400005.0
2005-06-03 02:00:00,196.44,196.449,196.251,196.316,1457300003.0
2005-06-03 02:30:00,196.309,196.432,196.181,196.222,1438100002.0
2005-06-03 03:00:00,196.241,196.353,196.105,196.169,1661499997.0
2005-06-03 03:30:00,196.187,196.236,196.024,196.122,1632399999.0
2005-06-03 04:00:00,196.124,196.244,196.063,196.184,1448299998.0
2005-06-03 04:30:00,196.173,196.229,196.021,196.111,1617300000.0
2005-06-03 05:00:00,196.079,196.22,196.018,196.169,1613299994.0
2005-06-03 05:30:00,196.202,196.296,196.151,196.209,1653300002.0
2005-06-03 06:00:00,196.158,196.237,196.08,196.127,1594699997.0
2005-06-03 06:30:00,196.122,196.166,196.028,196.088,1596000002.0
2005-06-03 07:00:00,196.115,196.213,196.004,196.173,1509000003.0
2005-06-03 07:30:00,196.155,196.221,196.009,196.061,1412200001.0
2005-06-03 08:00:00,196.041,196.485,195.981,196.23,1524600002.0
2005-06-03 08:30:00,196.202,196.312,195.96,196.025,1625799999.0
2005-06-03 09:00:00,196.031,196.288,196.003,196.208,1503199999.0
2005-06-03 09:30:00,196.236,196.242,195.989,196.03,1593999993.0
2005-06-03 10:00:00,195.987,196.23,195.895,196.025,1473700005.0
2005-06-03 10:30:00,196.064,196.152,195.958,196.07,1601600000.0
2005-06-03 11:00:00,196.061,196.267,195.993,196.23,1415800002.0
2005-06-03 11:30:00,196.23,196.261,195.913,195.986,1509200001.0
2005-06-03 12:00:00,195.986,196.115,195.826,196.065,1601300005.0
2005-06-03 12:30:00,196.089,196.103,195.879,196.029,1565900006.0
2005-06-03 13:00:00,196.023,196.273,195.948,196.084,1586600003.0
2005-06-03 13:30:00,196.115,196.231,196.025,196.207,1549900000.0
2005-06-03 14:00:00,196.204,196.265,195.982,196.025,1314400001.0
2005-06-03 14:30:00,196.092,196.167,195.667,195.853,1575499998.0
2005-06-03 15:00:00,195.847,195.94,195.633,195.719,1466399997.0
2005-06-03 15:30:00,195.727,195.88,195.561,195.619,1589100001.0
2005-06-03 16:00:00,195.627,195.665,195.469,195.582,1589799998.0
2005-06-03 16:30:00,195.584,195.704,195.279,195.284,1697399999.0
2005-06-03 17:00:00,195.283,195.597,195.263,195.531,1625899998.0
2005-06-03 17:30:00,195.485,195.506,195.265,195.34,1621200000.0
2005-06-03 18:00:00,195.353,195.584,195.258,195.318,15657299997.0
2005-06-03 18:30:00,195.303,195.56,195.252,195.467,7556099996.0
2005-06-03 19:00:00,195.449,195.544,195.329,195.416,5839799999.0
2005-06-03 19:30:00,195.382,195.459,195.269,195.337,5969399999.0
2005-06-03 20:00:00,195.344,195.371,195.171,195.244,6185900008.0
2005-06-03 20:30:00,195.27,195.463,195.185,195.434,7767799997.0
2005-06-03 21:00:00,195.448,195.492,195.316,195.445,5986800005.0
2005-06-03 21:30:00,195.458,195.487,195.241,195.264,2700499996.0
2005-06-03 22:00:00,195.276,195.386,195.176,195.353,2895100002.0
2005-06-03 22:30:00,195.339,195.495,195.285,195.491,2590599993.0
2005-06-05 23:00:00,195.387,195.387,195.203,195.275,1601100002.0
2005-06-05 23:30:00,195.301,195.327,195.208,195.273,1601199995.0
2005-06-06 00:00:00,195.281,195.412,195.258,195.334,1605300001.0
2005-06-06 00:30:00,195.281,195.445,195.27,195.383,1370700003.0
2005-06-06 01:00:00,195.446,195.513,195.325,195.485,1652999999.0
2005-06-06 01:30:00,195.491,195.52,195.174,195.265,1566899999.0
2005-06-06 02:00:00,195.318,195.37,195.171,195.238,1566599999.0
2005-06-06 02:30:00,195.301,195.377,195.184,195.27,1565500005.0
2005-06-06 03:00:00,195.254,195.28,195.123,195.194,1756100001.0
2005-06-06 03:30:00,195.166,195.284,195.124,195.219,1582899996.0
2005-06-06 04:00:00,195.245,195.316,195.178,195.235,1618100003.0
2005-06-06 04:30:00,195.246,195.446,195.19,195.434,1474600000.0
2005-06-06 05:00:00,195.493,195.499,195.3,195.335,1694700003.0
2005-06-06 05:30:00,195.345,195.493,195.307,195.429,1545500000.0
2005-06-06 06:00:00,195.447,195.464,195.188,195.218,1555700002.0
2005-06-06 06:30:00,195.21,195.228,194.956,195.086,1536199996.0
2005-06-06 07:00:00,195.105,195.163,194.996,195.065,1457899999.0
2005-06-06 07:30:00,195.051,195.186,194.998,195.112,1565699999.0
2005-06-06 08:00:00,195.106,195.274,194.968,195.167,1599300003.0
2005-06-06 08:30:00,195.146,195.327,195.038,195.225,1553000003.0
2005-06-06 09:00:00,195.198,195.275,194.998,195.015,1690599997.0
2005-06-06 09:30:00,195.012,195.098,194.908,195.039,1648300006.0
2005-06-06 10:00:00,195.028,195.074,194.859,194.891,1658099996.0
2005-06-06 10:30:00,194.905,195.0,194.734,194.909,1562300002.0
2005-06-06 11:00:00,194.879,195.015,194.804,194.96,1653400000.0
2005-06-06 11:30:00,194.957,194.979,194.774,194.907,1478600000.0
2005-06-06 12:00:00,194.969,195.117,194.882,195.101,1530400002.0
2005-06-06 12:30:00,195.09,195.207,194.904,194.982,1730900004.0
2005-06-06 13:00:00,194.995,195.054,194.807,195.049,1646100001.0
2005-06-06 13:30:00,195.049,195.128,194.939,194.947,1645700001.0
2005-06-06 14:00:00,194.961,194.989,194.69,194.77,1610600000.0
2005-06-06 14:30:00,194.733,194.836,194.579,194.693,1549500000.0
2005-06-06 15:00:00,194.712,194.729,194.407,194.597,1440800008.0
2005-06-06 15:30:00,194.582,194.626,194.387,194.43,1757100006.0
2005-06-06 16:00:00,194.36,194.423,194.189,194.351,1443900001.0
2005-06-06 16:30:00,194.31,194.423,194.116,194.116,1766300002.0
2005-06-06 17:00:00,194.098,194.375,194.081,194.363,1636000000.0
2005-06-06 17:30:00,194.372,194.516,194.199,194.477,1506499998.0
2005-06-06 18:00:00,194.46,194.58,194.379,194.575,15479899998.0
2005-06-06 18:30:00,194.54,194.824,194.309,194.761,7509500010.0
2005-06-06 19:00:00,194.795,194.954,194.731,194.832,6121200003.0
2005-06-06 19:30:00,194.828,194.846,194.691,194.74,5477000006.0
2005-06-06 20:00:00,194.738,194.931,194.694,194.906,6543199994.0
2005-06-06 20:30:00,194.904,195.014,194.816,194.888,7802000005.0
2005-06-06 21:00:00,194.851,194.95,194.77,194.876,6034599993.0
2005-06-06 21:30:00,194.872,194.938,194.761,194.903,2764899999.0
2005-06-06 22:00:00,194.902,194.956,194.724,194.783,3021800001.0
2005-06-06 22:30:00,194.794,195.062,194.712,195.046,2723300001.0
2005-06-06 23:00:00,195.01,195.075,194.92,195.045,1683299999.0
2005-06-06 23:30:00,195.084,195.114,194.875,194.91,1701700004.0
2005-06-07 00:00:00,194.903,194.977,194.841,194.873,1623399997.0
2005-06-07 00:30:00,194.856,195.012,194.79,194.894,1393399999.0
2005-06-07 01:00:00,194.9,194.932,194.717,194.923,1526999999.0
2005-06-07 01:30:00,194.892,194.969,194.694,194.792,1533200003.0
2005-06-07 02:00:00,194.814,194.924,194.753,194.834,1569600002.0
2005-06-07 02:30:00,194.841,194.98,194.778,194.851,1639300001.0
2005-06-07 03:00:00,194.823,194.995,194.7,194.809,1762999998.0
2005-06-07 03:30:00,194.781,194.812,194.61,194.757,1467500004.0
2005-06-07 04:00:00,194.735,194.802,194.572,194.616,1552000002.0
2005-06-07 04:30:00,194.664,194.698,194.53,194.627,1307100002.0
2005-06-07 05:00:00,194.652,194.736,194.564,194.712,1531500001.0
2005-06-07 05:30:00,194.71,194.837,194.606,194.653,1649800003.0
2005-06-07 06:00:00,194.637,194.779,194.622,194.718,1484400000.0
2005-06-07 06:30:00,194.696,194.937,194.643,194.88,1496700000.0
2005-06-07 07:00:00,194.884,194.974,194.778,194.94,1574600003.0
2005-06-07 07:30:00,194.942,195.144,194.842,195.083,1678799995.0
2005-06-07 08:00:00,195.108,195.332,194.943,195.252,1400500002.0
2005-06-07 08:30:00,195.268,195.331,195.045,195.178,1594100001.0
2005-06-07 09:00:00,195.192,195.28,195.062,195.212,1679200000.0
2005-06-07 09:30:00,195.259,195.316,195.128,195.207,1580899998.0
2005-06-07 10:00:00,195.195,195.342,195.1,195.255,1472400003.0
2005-06-07 10:30:00,195.233,195.387,195.114,195.259,1650299994.0
2005-06-07 11:00:00,195.225,195.269,195.018,195.065,1407200001.0
2005-06-07 11:30:00,195.058,195.194,195.003,195.162,1662600003.0
2005-06-07 12:00:00,195.149,195.281,195.062,195.251,1537199998.0
2005-06-07 12:30:00,195.191,195.252,195.075,195.168,1536099998.0
2005-06-07 13:00:00,195.126,195.321,195.028,195.273,1655599997.0
2005-06-07 13:30:00,195.299,195.41,195.223,195.28,1636200000.0
2005-06-07 14:00:00,195.266,195.318,195.136,195.148,1494399997.0
2005-06-07 14:30:00,195.135,195.23,195.028,195.103,1480199997.0
2005-06-07 15:00:00,195.144,195.213,195.012,195.091,1574900000.0
2005-06-07 15:30:00,195.07,195.13,194.887,195.029,1534600000.0
2005-06-07 16:00:00,195.025,195.133,194.924,195.107,1499200000.0
2005-06-07 16:30:00,195.036,195.223,194.854,195.223,1764399998.0
2005-06-07 17:00:00,195.17,195.24,195.035,195.14,1553400001.0
2005-06-07 17:30:00,195.093,195.342,195.07,195.287,1593799999.0
2005-06-07 18:00:00,195.329,195.375,195.145,195.19,15675500009.0
2005-06-07 18:30:00,195.218,195.612,195.213,195.521,8005800000.0
2005-06-07 19:00:00,195.519,195.55,195.38,195.421,6203099996.0
2005-06-07 19:30:00,195.439,195.6,195.402,195.562,5421099999.0
2005-06-07 20:00:00,195.562,195.655,195.513,195.608,6199899996.0
2005-06-07 20:30:00,195.597,195.648,195.474,195.505,7858100005.0
2005-06-07 21:00:00,195.507,195.55,195.328,195.415,5834100012.0
2005-06-07 21:30:00,195.401,195.498,195.273,195.431,2768200006.0
2005-06-07 22:00:00,195.472,195.593,195.387,195.442,3229199996.0
2005-06-07 22:30:00,195.451,195.602,195.429,195.56,2629500003.0
2005-06-07 23:00:00,195.566,195.674,195.475,195.631,1591300001.0
2005-06-07 23:30:00,195.657,195.664,195.419,195.57,1657299999.0
2005-06-08 00:00:00,195.581,195.632,195.44,195.515,1464000001.0
2005-06-08 00:30:00,195.579,195.593,195.396,195.461,1360600004.0
2005-06-08 01:00:00,195.441,195.485,195.264,195.319,1651800002.0
2005-06-08 01:30:00,195.295,195.52,195.281,195.461,1750000001.0
2005-06-08 02:00:00,195.507,195.813,195.449,195.705,1620800002.0
2005-06-08 02:30:00,195.715,195.907,195.613,195.854,1692299993.0
2005-06-08 03:00:00,195.798,195.968,195.767,195.87,1634700002.0
2005-06-08 03:30:00,195.866,195.914,195.782,195.843,1565299999.0
2005-06-08 04:00:00,195.87,195.946,195.771,195.933,1376899999.0
2005-06-08 04:30:00,195.92,196.205,195.9,196.134,1455499997.0
2005-06-08 05:00:00,196.16,196.379,196.073,196.209,1476300001.0
2005-06-08 05:30:00,196.27,196.439,196.149,196.194,1595499993.0
2005-06-08 06:00:00,196.173,196.279,196.083,196.11,1607399995.0
2005-06-08 06:30:00,196.13,196.202,196.063,196.158,1597000001.0
2005-06-08 07:00:00,196.132,196.365,196.114,196.315,1558499996.0
2005-06-08 07:30:00,196.298,196.386,196.161,196.32,1602900000.0
2005-06-08 08:00:00,196.297,196.37,195.836,196.124,1464700003.0
2005-06-08 08:30:00,196.067,196.318,195.988,196.194,1511900002.0
2005-06-08 09:00:00,196.192,196.227,196.001,196.133,1540000000.0
2005-06-08 09:30:00,196.139,196.15,195.954,196.044,1529199999.0
2005-06-08 10:00:00,195.957,196.149,195.915,196.074,1536999999.0
2005-06-08 10:30:00,196.082,196.212,196.032,196.128,1521299999.0
2005-06-08 11:00:00,196.107,196.234,196.076,196.204,1340199996.0
2005-06-08 11:30:00,196.185,196.326,196.127,196.291,1886599997.0
2005-06-08 12:00:00,196.285,196.331,196.007,196.09,1597000004.0
2005-06-08 12:30:00,196.054,196.16,195.861,195.931,1375399997.0
2005-06-08 13:00:00,195.965,196.097,195.883,196.058,1777900002.0
2005-06-08 13:30:00,196.028,196.092,195.918,195.989,1470200004.0
2005-06-08 14:00:00,195.999,196.337,195.951,196.283,1509399997.0
2005-06-08 14:30:00,196.282,196.356,196.17,196.19,1390000000.0
2005-06-08 15:00:00,196.18,196.33,196.096,196.3,853499999.0
2005-06-08 15:30:00,196.31,196.35,196.12,196.23,585000000.0
2005-06-08 16:00:00,196.24,196.326,196.123,196.276,1163799999.0
2005-06-08 16:30:00,196.26,196.362,196.17,196.362,1700800002.0
2005-06-08 17:00:00,196.33,196.408,196.206,196.408,1538699994.0
2005-06-08 17:30:00,196.398,196.457,196.126,196.214,1515800004.0
2005-06-08 18:00:00,196.286,196.298,195.868,195.932,15231400000.0
2005-06-08 18:30:00,195.913,196.025,195.786,195.998,7763900006.0
2005-06-08 19:00:00,195.999,196.3,195.913,196.036,6232099997.0
2005-06-08 19:30:00,196.053,196.143,195.898,196.057,5383500004.0
2005-06-08 20:00:00,196.069,196.107,195.6,195.61,6195900012.0
2005-06-08 20:30:00,195.628,195.745,195.473,195.635,7774799997.0
2005-06-08 21:00:00,195.596,195.846,195.531,195.705,5740000006.0
2005-06-08 21:30:00,195.786,195.849,195.643,195.649,2892799997.0
2005-06-08 22:00:00,195.694,195.78,195.575,195.748,2845399998.0
2005-06-08 22:30:00,195.757,195.785,195.468,195.54,2539500007.0
2005-06-08 23:00:00,195.531,195.608,195.385,195.439,1420500003.0
2005-06-08 23:30:00,195.49,195.525,195.326,195.502,1523599997.0
2005-06-09 00:00:00,195.508,195.555,195.418,195.467,1613000003.0
2005-06-09 00:30:00,195.444,195.656,195.411,195.525,1353600002.0
2005-06-09 01:00:00,195.539,195.686,195.524,195.653,1685999991.0
2005-06-09 01:30:00,195.628,195.838,195.572,195.6,1421200001.0
2005-06-09 02:00:00,195.6,195.828,195.466,195.817,1560099998.0
2005-06-09 02:30:00,195.741,195.87,195.707,195.774,1566200001.0
2005-06-09 03:00:00,195.748,195.802,195.613,195.69,1613399997.0
2005-06-09 03:30:00,195.696,195.772,195.607,195.722,1637000002.0
2005-06-09 04:00:00,195.701,195.798,195.602,195.786,1591900002.0
2005-06-09 04:30:00,195.807,195.862,195.713,195.805,1362200000.0
2005-06-09 05:00:00,195.793,195.844,195.666,195.704,1549899996.0
2005-06-09 05:30:00,195.674,195.788,195.636,195.738,1540700000.0
2005-06-09 06:00:00,195.756,195.924,195.702,195.855,1518399999.0
2005-06-09 06:30:00,195.87,195.884,195.716,195.86,1539000000.0
2005-06-09 07:00:00,195.822,195.878,195.634,195.685,1618500000.0
2005-06-09 07:30:00,195.655,195.808,195.655,195.797,1482500002.0
2005-06-09 08:00:00,195.783,195.873,195.66,195.79,1485700006.0
2005-06-09 08:30:00,195.777,195.84,195.47,195.515,1538800003.0
2005-06-09 09:00:00,195.549,195.57,195.347,195.438,1468099998.0
2005-06-09 09:30:00,195.447,195.62,195.352,195.618,1624299997.0
2005-06-09 10:00:00,195.59,195.801,195.576,195.623,1307399998.0
2005-06-09 10:30:00,195.657,195.848,195.576,195.635,1694799996.0
2005-06-09 11:00:00,195.583,195.897,195.576,195.887,1495000003.0
2005-06-09 11:30:00,195.888,195.948,195.716,195.947,1736900002.0
2005-06-09 12:00:00,195.942,195.965,195.682,195.865,1571000003.0
2005-06-09 12:30:00,195.84,195.876,195.673,195.755,1687799999.0
2005-06-09 13:00:00,195.718,195.785,195.559,195.64,1701000001.0
2005-06-09 13:30:00,195.631,195.73,195.531,195.604,1508000002.0
2005-06-09 14:00:00,195.544,195.739,195.513,195.71,1554000007.0
2005-06-09 14:30:00,195.718,195.886,195.678,195.853,1721999997.0
2005-06-09 15:00:00,195.902,196.067,195.757,196.067,1571200005.0
2005-06-09 15:30:00,196.05,196.117,195.92,195.975,1717699997.0
2005-06-09 16:00:00,195.972,196.064,195.724,195.738,1389300000.0
2005-06-09 16:30:00,195.748,196.023,195.609,195.761,1709800005.0
2005-06-09 17:00:00,195.814,195.892,195.729,195.85,1604100002.0
2005-06-09 17:30:00,195.825,195.863,195.643,195.726,1545700002.0
2005-06-09 18:00:00,195.729,195.739,195.543,195.619,15568800003.0
2005-06-09 18:30:00,195.641,195.813,195.552,195.663,7697500005.0
2005-06-09 19:00:00,195.658,195.857,195.639,195.666,5809399996.0
2005-06-09 19:30:00,195.678,195.773,195.432,195.485,5559200015.0
2005-06-09 20:00:00,195.494,195.718,195.452,195.682,6219299990.0
2005-06-09 20:30:00,195.635,195.693,195.389,195.417,8060700003.0
2005-06-09 21:00:00,195.429,195.721,195.408,195.629,6253500010.0
2005-06-09 21:30:00,195.621,195.679,195.512,195.624,2994100004.0
2005-06-09 22:00:00,195.62,195.664,195.406,195.469,2823799995.0
2005-06-09 22:30:00,195.45,195.652,195.44,195.54,2541300002.0
2005-06-09 23:00:00,195.536,195.609,195.399,195.448,1713799996.0
2005-06-09 23:30:00,195.461,195.55,195.417,195.454,1507199997.0
2005-06-10 00:00:00,195.465,195.635,195.465,195.59,1677300001.0
2005-06-10 00:30:00,195.567,195.687,195.507,195.647,1378200003.0
2005-06-10 01:00:00,195.641,195.884,195.601,195.882,1615700000.0
2005-06-10 01:30:00,195.86,195.937,195.797,195.815,1479800000.0
2005-06-10 02:00:00,195.815,196.057,195.788,195.935,1568199998.0
2005-06-10 02:30:00,195.917,196.041,195.862,195.963,1647199995.0
2005-06-10 03:00:00,195.994,196.009,195.745,195.811,1728299999.0
2005-06-10 03:30:00,195.77,195.864,195.689,195.74,1706800003.0
2005-06-10 04:00:00,195.73,195.852,195.713,195.822,1576499996.0
2005-06-10 04:30:00,195.788,195.877,195.705,195.835,1675100007.0
2005-06-10 05:00:00,195.809,195.931,195.788,195.919,1505000003.0
2005-06-10 05:30:00,195.928,195.984,195.817,195.913,1528799992.0
2005-06-10 06:00:00,195.912,195.952,195.778,195.877,1641000003.0
2005-06-10 06:30:00,195.849,195.878,195.745,195.853,1615099999.0
2005-06-10 07:00:00,195.802,195.925,195.764,195.821,1656600000.0
2005-06-10 07:30:00,195.846,195.911,195.578,195.639,1812899998.0
2005-06-10 08:00:00,195.583,195.672,195.479,195.488,1578800000.0
2005-06-10 08:30:00,195.515,195.615,195.408,195.573,1628300002.0
2005-06-10 09:00:00,195.557,195.598,195.26,195.38,1594100002.0
2005-06-10 09:30:00,195.39,195.46,195.2,195.43,1560000000.0
2005-06-10 10:00:00,195.42,195.7,195.4,195.679,1562800001.0
2005-06-10 10:30:00,195.702,196.003,195.63,195.895,1569600006.0
2005-06-10 11:00:00,195.905,196.018,195.833,195.942,1342900001.0
2005-06-10 11:30:00,195.955,196.215,195.89,196.177,1702799997.0
2005-06-10 12:00:00,196.192,196.24,196.096,196.167,1502800003.0
2005-06-10 12:30:00,196.167,196.279,196.058,196.065,1701600007.0
2005-06-10 13:00:00,196.035,196.137,195.876,195.962,1759799997.0
2005-06-10 13:30:00,195.961,196.07,195.899,196.01,1651200000.0
2005-06-10 14:00:00,195.993,196.279,195.909,196.229,1476000003.0
2005-06-10 14:30:00,196.245,196.441,196.123,196.28,1442100001.0
2005-06-10 15:00:00,196.3,196.409,196.2,196.308,1479899999.0
2005-06-10 15:30:00,196.322,196.38,196.176,196.276,1777900001.0
2005-06-10 16:00:00,196.269,196.545,196.204,196.494,1466199997.0
2005-06-10 16:30:00,196.473,196.652,196.238,196.63,1776599999.0
2005-06-10 17:00:00,196.624,196.797,196.587,196.635,1545700006.0
2005-06-10 17:30:00,196.635,196.698,196.475,196.548,1524399998.0
2005-06-10 18:00:00,196.54,196.726,196.43,196.616,15173400007.0
2005-06-10 18:30:00,196.617,196.887,196.499,196.712,7316200001.0
2005-06-10 19:00:00,196.697,196.857,196.538,196.616,5781900002.0
2005-06-10 19:30:00,196.575,196.725,196.538,196.579,5733900003.0
2005-06-10 20:00:00,196.629,196.653,196.496,196.6,6326000000.0
2005-06-10 20:30:00,196.596,196.713,196.522,196.701,8099400005.0
2005-06-10 21:00:00,196.72,196.745,196.574,196.638,5871800008.0
2005-06-10 21:30:00,196.625,196.798,196.581,196.736,2631400002.0
2005-06-10 22:00:00,196.742,196.825,196.682,196.757,3034400004.0
2005-06-10 22:30:00,196.752,196.94,196.698,196.872,2443799997.0
2005-06-12 23:00:00,196.804,196.833,196.722,196.798,1546700000.0
2005-06-12 23:30:00,196.798,196.847,196.757,196.817,1412100001.0
2005-06-13 00:00:00,196.822,196.862,196.708,196.815,1510500000.0
2005-06-13 00:30:00,196.824,196.844,196.673,196.72,1459400000.0
2005-06-13 01:00:00,196.698,196.845,196.674,196.697,1487600002.0
2005-06-13 01:30:00,196.658,196.738,196.559,196.64,1428600001.0
2005-06-13 02:00:00,196.612,196.635,196.474,196.566,1590699998.0
2005-06-13 02:30:00,196.531,196.714,196.517,196.638,1568599999.0
2005-06-13 03:00:00,196.626,196.705,196.336,196.414,1609399999.0
2005-06-13 03:30:00,196.37,196.519,196.297,196.472,1383100000.0
2005-06-13 04:00:00,196.438,196.589,196.377,196.547,1505900000.0
2005-06-13 04:30:00,196.568,196.694,196.437,196.532,1571799999.0
2005-06-13 05:00:00,196.513,196.678,196.476,196.621,1602499999.0
2005-06-13 05:30:00,196.64,196.648,196.326,196.417,1703699996.0
2005-06-13 06:00:00,196.439,196.498,196.341,196.387,1685200001.0
2005-06-13 06:30:00,196.448,196.654,196.396,196.57,1667999998.0
2005-06-13 07:00:00,196.555,196.634,196.495,196.593,1420099998.0
2005-06-13 07:30:00,196.585,196.607,196.424,196.446,1522100000.0
2005-06-13 08:00:00,196.442,196.592,196.348,196.428,1527900001.0
2005-06-13 08:30:00,196.421,196.536,196.304,196.5,1545900003.0
2005-06-13 09:00:00,196.51,196.648,196.378,196.477,1599499999.0
2005-06-13 09:30:00,196.444,196.549,196.278,196.369,1484600000.0
2005-06-13 10:00:00,196.366,196.662,196.36,196.652,1473700000.0
2005-06-13 10:30:00,196.613,196.685,196.391,196.513,1566800002.0
2005-06-13 11:00:00,196.52,196.925,196.379,196.84,1581100006.0
2005-06-13 11:30:00,196.846,197.038,196.792,196.933,1427999999.0
2005-06-13 12:00:00,196.965,197.073,196.894,197.057,1550099999.0
2005-06-13 12:30:00,197.092,197.179,196.901,197.056,1549100001.0
2005-06-13 13:00:00,197.068,197.292,197.015,197.243,1715900006.0
2005-06-13 13:30:00,197.184,197.228,197.024,197.097,1490499999.0
2005-06-13 14:00:00,197.098,197.166,196.984,197.149,1526400000.0
2005-06-13 14:30:00,197.087,197.22,197.031,197.13,1454200000.0
2005-06-13 15:00:00,197.17,197.307,197.094,197.257,1561700000.0
2005-06-13 15:30:00,197.28,197.303,197.068,197.158,1557100000.0
2005-06-13 16:00:00,197.156,197.272,197.117,197.171,1629099994.0
2005-06-13 16:30:00,197.131,197.353,197.025,197.307,1631999999.0
2005-06-13 17:00:00,197.315,197.407,197.219,197.295,1534200002.0
2005-06-13 17:30:00,197.311,197.342,197.153,197.27,1499200000.0
2005-06-13 18:00:00,197.261,197.691,197.225,197.684,15612600009.0
2005-06-13 18:30:00,197.717,197.853,197.596,197.819,7709300001.0
2005-06-13 19:00:00,197.813,197.996,197.744,197.791,5809700011.0
2005-06-13 19:30:00,197.767,197.877,197.639,197.855,5739900003.0
2005-06-13 20:00:00,197.811,197.979,197.714,197.945,6269600006.0
2005-06-13 20:30:00,197.89,198.076,197.662,197.845,8091700001.0
2005-06-13 21:00:00,197.781,197.994,197.638,197.84,6293000009.0
2005-06-13 21:30:00,197.794,197.872,197.706,197.771,2744700001.0
2005-06-13 22:00:00,197.79,197.856,197.73,197.824,2865800005.0
2005-06-13 22:30:00,197.817,197.938,197.753,197.874,2513900004.0
2005-06-13 23:00:00,197.884,197.979,197.815,197.907,1686899998.0
2005-06-13 23:30:00,197.954,198.008,197.798,197.952,1691100002.0
2005-06-14 00:00:00,197.932,197.939,197.753,197.828,1622099999.0
2005-06-14 00:30:00,197.798,197.887,197.724,197.812,1402099999.0
2005-06-14 01:00:00,197.836,197.989,197.746,197.765,1620900001.0
2005-06-14 01:30:00,197.727,197.817,197.493,197.57,1574299999.0
2005-06-14 02:00:00,197.566,197.693,197.5,197.586,1557699999.0
2005-06-14 02:30:00,197.653,197.748,197.403,197.732,1507500001.0
2005-06-14 03:00:00,197.696,197.734,197.497,197.654,1398299999.0
2005-06-14 03:30:00,197.638,197.684,197.472,197.548,1584100000.0
2005-06-14 04:00:00,197.594,197.605,197.461,197.528,1597800001.0
2005-06-14 04:30:00,197.523,197.601,197.49,197.542,1594600002.0
2005-06-14 05:00:00,197.531,197.616,197.439,197.558,1509100003.0
2005-06-14 05:30:00,197.519,197.586,197.433,197.509,1654999998.0
2005-06-14 06:00:00,197.471,197.641,197.43,197.624,1630800001.0
2005-06-14 06:30:00,197.538,197.628,197.332,197.418,1719800002.0
2005-06-14 07:00:00,197.393,197.585,197.326,197.528,1635700004.0
2005-06-14 07:30:00,197.505,197.542,197.343,197.464,1583699995.0
2005-06-14 08:00:00,197.499,197.56,197.365,197.429,1483600007.0
2005-06-14 08:30:00,197.445,197.623,197.32,197.595,1563200000.0
2005-06-14 09:00:00,197.582,197.737,197.509,197.662,1482200000.0
2005-06-14 09:30:00,197.655,197.8,197.56,197.575,1811399999.0
2005-06-14 10:00:00,197.627,197.718,197.506,197.691,1514100006.0
2005-06-14 10:30:00,197.671,197.804,197.613,197.732,1858499995.0
2005-06-14 11:00:00,197.715,197.857,197.596,197.767,1535500000.0
2005-06-14 11:30:00,197.755,197.864,197.599,197.627,1628600002.0
2005-06-14 12:00:00,197.643,197.756,197.581,197.751,1681100000.0
2005-06-14 12:30:00,197.755,197.842,197.633,197.675,1736800004.0
2005-06-14 13:00:00,197.702,197.846,197.573,197.686,1862300002.0
2005-06-14 13:30:00,197.64,197.842,197.603,197.747,1511200004.0
2005-06-14 14:00:00,197.747,197.792,197.527,197.65,1716500003.0
2005-06-14 14:30:00,197.684,197.968,197.603,197.782,1623699999.0
2005-06-14 15:00:00,197.851,197.901,197.297,197.438,1458500000.0
2005-06-14 15:30:00,197.377,197.738,197.34,197.697,1541999997.0
2005-06-14 16:00:00,197.694,197.776,197.433,197.573,1439399998.0
2005-06-14 16:30:00,197.533,197.569,197.428,197.46,1761600002.0
2005-06-14 17:00:00,197.471,197.549,197.314,197.488,1548700001.0
2005-06-14 17:30:00,197.498,197.612,197.422,197.439,1597300003.0
2005-06-14 18:00:00,197.534,197.634,197.352,197.527,15511999986.0
2005-06-14 18:30:00,197.508,197.64,197.447,197.502,7515300010.0
2005-06-14 19:00:00,197.505,197.642,197.448,197.575,5717200002.0
2005-06-14 19:30:00,197.566,197.649,197.487,197.582,5357599994.0
2005-06-14 20:00:00,197.571,197.649,197.506,197.535,6719900001.0
2005-06-14 20:30:00,197.563,197.664,197.476,197.646,7836599988.0
2005-06-14 21:00:00,197.65,197.713,197.534,197.576,5795900006.0
2005-06-14 21:30:00,197.613,197.677,197.512,197.599,2353700003.0
2005-06-14 22:00:00,197.621,197.733,197.541,197.68,2898099997.0
2005-06-14 22:30:00,197.618,197.705,197.553,197.643,2517999993.0
2005-06-14 23:00:00,197.632,197.755,197.565,197.67,1649100002.0
2005-06-14 23:30:00,197.665,197.746,197.528,197.585,1524899996.0
2005-06-15 00:00:00,197.587,197.61,197.484,197.556,1320599999.0
2005-06-15 00:30:00,197.569,197.604,197.464,197.556,1514700005.0
2005-06-15 01:00:00,197.588,197.597,197.39,197.579,1353800000.0
2005-06-15 01:30:00,197.537,197.611,197.412,197.603,1567100005.0
2005-06-15 02:00:00,197.59,197.706,197.514,197.624,1501600002.0
2005-06-15 02:30:00,197.652,197.682,197.538,197.629,1593799997.0
2005-06-15 03:00:00,197.573,197.648,197.424,197.467,1547800003.0
2005-06-15 03:30:00,197.482,197.557,197.379,197.434,1600100009.0
2005-06-15 04:00:00,197.454,197.565,197.389,197.467,1469699998.0
2005-06-15 04:30:00,197.508,197.594,197.436,197.53,1601900002.0
2005-06-15 05:00:00,197.499,197.533,197.328,197.328,1600099998.0
2005-06-15 05:30:00,197.374,197.48,197.336,197.392,1501000003.0
2005-06-15 06:00:00,197.427,197.461,197.275,197.309,1608399999.0
2005-06-15 06:30:00,197.352,197.485,197.258,197.368,1561400000.0
2005-06-15 07:00:00,197.375,197.533,197.343,197.432,1480500001.0
2005-06-15 07:30:00,197.409,197.611,197.372,197.511,1565900004.0
2005-06-15 08:00:00,197.495,197.609,197.402,197.516,1407300003.0
2005-06-15 08:30:00,197.507,197.617,197.386,197.494,1511900002.0
2005-06-15 09:00:00,197.463,197.626,197.432,197.581,1525000001.0
2005-06-15 09:30:00,197.604,197.65,197.445,197.542,1520200001.0
2005-06-15 10:00:00,197.569,197.619,197.436,197.571,1752699998.0
2005-06-15 10:30:00,197.577,197.578,197.357,197.53,1589000002.0
2005-06-15 11:00:00,197.517,197.794,197.465,197.73,1384999998.0
2005-06-15 11:30:00,197.71,197.9,197.692,197.792,1510300001.0
2005-06-15 12:00:00,197.82,197.833,197.71,197.79,1555100002.0
2005-06-15 12:30:00,197.795,197.88,197.656,197.704,1640600000.0
2005-06-15 13:00:00,197.698,197.793,197.659,197.769,1460699999.0
2005-06-15 13:30:00,197.777,197.907,197.626,197.906,1565799998.0
2005-06-15 14:00:00,197.901,198.255,197.817,198.205,1486399998.0
2005-06-15 14:30:00,198.207,198.462,198.033,198.353,1767600005.0
2005-06-15 15:00:00,198.412,198.692,198.292,198.314,1477099999.0
2005-06-15 15:30:00,198.275,198.674,198.15,198.655,1642500002.0
2005-06-15 16:00:00,198.632,198.762,198.555,198.619,1721500004.0
2005-06-15 16:30:00,198.553,198.845,198.553,198.845,1647799998.0
2005-06-15 17:00:00,198.872,198.961,198.727,198.92,1579300001.0
2005-06-15 17:30:00,198.913,199.233,198.836,199.108,1642000001.0
2005-06-15 18:00:00,199.195,199.204,198.846,198.915,15506400019.0
2005-06-15 18:30:00,198.931,199.174,198.839,199.066,7554499990.0
2005-06-15 19:00:00,199.091,199.294,199.0,199.2,5878700004.0
2005-06-15 19:30:00,199.2,199.286,199.1,199.187,5694300011.0
2005-06-15 20:00:00,199.244,199.271,199.046,199.112,6153899998.0
2005-06-15 20:30:00,199.16,199.25,199.009,199.194,8179200011.0
2005-06-15 21:00:00,199.145,199.226,198.834,198.905,5877800005.0
2005-06-15 21:30:00,198.89,198.932,198.728,198.842,2494600002.0
2005-06-15 22:00:00,198.863,198.975,198.808,198.913,2730500002.0
2005-06-15 22:30:00,198.88,199.011,198.806,198.958,2579400001.0
2005-06-15 23:00:00,198.959,199.035,198.84,198.87,1628100000.0
2005-06-15 23:30:00,198.943,198.981,198.848,198.956,1530300003.0
2005-06-16 00:00:00,199.004,199.05,198.89,198.996,1624199998.0
2005-06-16 00:30:00,199.016,199.069,198.909,198.983,1464300000.0
2005-06-16 01:00:00,198.989,199.043,198.872,198.92,1526900000.0
2005-06-16 01:30:00,198.951,198.97,198.705,198.77,1574099999.0
2005-06-16 02:00:00,198.811,198.897,198.643,198.753,1501900001.0
2005-06-16 02:30:00,198.768,198.82,198.677,198.768,1489500001.0
2005-06-16 03:00:00,198.771,198.855,198.639,198.849,1396000000.0
2005-06-16 03:30:00,198.801,198.855,198.593,198.658,1662700002.0
2005-06-16 04:00:00,198.593,198.767,198.577,198.737,1585999992.0
2005-06-16 04:30:00,198.72,198.762,198.599,198.633,1459099995.0
2005-06-16 05:00:00,198.663,198.801,198.631,198.704,1658900000.0
2005-06-16 05:30:00,198.751,198.875,198.647,198.8,1560000006.0
2005-06-16 06:00:00,198.787,198.804,198.642,198.673,1477999996.0
2005-06-16 06:30:00,198.667,198.779,198.588,198.746,1828899999.0
2005-06-16 07:00:00,198.731,198.798,198.632,198.701,1288200005.0
2005-06-16 07:30:00,198.683,198.889,198.626,198.862,1634899998.0
2005-06-16 08:00:00,198.847,198.943,198.791,198.943,1423500000.0
2005-06-16 08:30:00,198.886,199.004,198.733,198.801,1625600001.0
2005-06-16 09:00:00,198.788,198.82,198.548,198.689,1491299998.0
2005-06-16 09:30:00,198.701,198.808,198.633,198.741,1454500004.0
2005-06-16 10:00:00,198.745,198.901,198.691,198.791,1515300001.0
2005-06-16 10:30:00,198.727,198.988,198.693,198.754,1613300002.0
2005-06-16 11:00:00,198.78,198.844,198.677,198.775,1482999999.0
2005-06-16 11:30:00,198.79,198.944,198.731,198.889,1491599998.0
2005-06-16 12:00:00,198.904,198.982,198.698,198.816,1520300001.0
2005-06-16 12:30:00,198.8,198.907,198.704,198.88,1482599999.0
2005-06-16 13:00:00,198.882,198.959,198.54,198.661,1727599999.0
2005-06-16 13:30:00,198.719,198.892,198.615,198.832,1633400003.0
2005-06-16 14:00:00,198.843,199.002,198.817,198.903,1713200000.0
2005-06-16 14:30:00,198.853,198.934,198.599,198.656,1645500003.0
2005-06-16 15:00:00,198.645,198.78,198.596,198.758,1469900002.0
2005-06-16 15:30:00,198.742,198.797,198.389,198.492,1704199998.0
2005-06-16 16:00:00,198.433,198.691,198.347,198.624,1563900000.0
2005-06-16 16:30:00,198.632,198.654,198.305,198.387,1641799998.0
2005-06-16 17:00:00,198.397,198.656,198.338,198.456,1372800003.0
2005-06-16 17:30:00,198.499,198.568,198.382,198.542,1605600001.0
2005-06-16 18:00:00,198.567,198.664,198.402,198.522,15563200018.0
2005-06-16 18:30:00,198.492,198.711,198.47,198.646,7628400005.0
2005-06-16 19:00:00,198.643,198.704,198.459,198.486,6036899991.0
2005-06-16 19:30:00,198.477,198.629,198.403,198.502,5739800005.0
2005-06-16 20:00:00,198.467,198.726,198.45,198.598,6448300006.0
2005-06-16 20:30:00,198.587,198.663,198.429,198.49,8124300003.0
2005-06-16 21:00:00,198.485,198.534,198.287,198.407,6085699999.0
2005-06-16 21:30:00,198.47,198.546,198.299,198.493,2449000000.0
2005-06-16 22:00:00,198.485,198.586,198.373,198.421,3201300009.0
2005-06-16 22:30:00,198.426,198.541,198.354,198.415,2441900003.0
2005-06-16 23:00:00,198.43,198.494,198.38,198.464,1548300001.0
2005-06-16 23:30:00,198.476,198.54,198.398,198.528,1461800000.0
2005-06-17 00:00:00,198.53,198.547,198.404,198.483,1449499996.0
2005-06-17 00:30:00,198.452,198.622,198.44,198.556,1381600000.0
2005-06-17 01:00:00,198.564,198.588,198.38,198.465,1544299998.0
2005-06-17 01:30:00,198.439,198.492,197.975,197.979,1494200000.0
2005-06-17 02:00:00,197.955,198.272,197.928,198.207,1579500003.0
2005-06-17 02:30:00,198.165,198.364,198.105,198.26,1607999999.0
2005-06-17 03:00:00,198.215,198.469,198.197,198.447,1485600003.0
2005-06-17 03:30:00,198.464,198.557,198.309,198.532,1540300002.0
2005-06-17 04:00:00,198.511,198.582,198.366,198.424,1656399999.0
2005-06-17 04:30:00,198.42,198.464,198.318,198.457,1504800000.0
2005-06-17 05:00:00,198.41,198.5,198.342,198.406,1507100001.0
2005-06-17 05:30:00,198.42,198.459,198.336,198.394,1474500002.0
2005-06-17 06:00:00,198.453,198.467,198.334,198.357,1567900003.0
2005-06-17 06:30:00,198.364,198.414,198.247,198.332,1590699999.0
2005-06-17 07:00:00,198.314,198.377,198.263,198.299,1435199998.0
2005-06-17 07:30:00,198.317,198.38,198.179,198.322,1581500003.0
2005-06-17 08:00:00,198.3,198.454,198.205,198.394,1665900005.0
2005-06-17 08:30:00,198.41,198.514,198.3,198.491,1599400001.0
2005-06-17 09:00:00,198.452,198.534,198.386,198.478,1657699998.0
2005-06-17 09:30:00,198.509,198.576,198.423,198.549,1752700004.0
2005-06-17 10:00:00,198.562,198.811,198.517,198.725,1555900001.0
2005-06-17 10:30:00,198.785,198.883,198.723,198.873,1785300007.0
2005-06-17 11:00:00,198.902,198.985,198.616,198.677,1394699997.0
2005-06-17 11:30:00,198.668,198.803,198.631,198.736,1490299994.0
2005-06-17 12:00:00,198.736,198.879,198.634,198.811,1746400006.0
2005-06-17 12:30:00,198.807,198.999,198.764,198.868,1572500000.0
2005-06-17 13:00:00,198.885,198.947,198.57,198.62,1826800002.0
2005-06-17 13:30:00,198.599,198.732,198.437,198.487,1622100000.0
2005-06-17 14:00:00,198.475,198.544,198.275,198.465,1614900000.0
2005-06-17 14:30:00,198.457,198.654,198.272,198.455,1529900006.0
2005-06-17 15:00:00,198.49,198.67,198.381,198.616,1360500001.0
2005-06-17 15:30:00,198.63,198.658,198.427,198.567,1561999999.0
2005-06-17 16:00:00,198.605,198.714,198.444,198.635,1449700004.0
2005-06-17 16:30:00,198.642,198.965,198.576,198.666,1484099996.0
2005-06-17 17:00:00,198.702,198.763,198.517,198.711,1525600003.0
2005-06-17 17:30:00,198.691,198.761,198.488,198.719,1583100001.0
2005-06-17 18:00:00,198.721,198.735,198.489,198.63,15340499999.0
2005-06-17 18:30:00,198.664,198.834,198.618,198.748,7614800010.0
2005-06-17 19:00:00,198.706,198.834,198.628,198.788,5928699999.0
2005-06-17 19:30:00,198.814,198.871,198.738,198.805,5454099988.0
2005-06-17 20:00:00,198.779,198.974,198.683,198.739,6502900001.0
2005-06-17 20:30:00,198.771,198.822,198.657,198.688,8033800001.0
2005-06-17 21:00:00,198.689,198.761,198.618,198.742,6304200001.0
2005-06-17 21:30:00,198.737,198.799,198.63,198.707,2599499997.0
2005-06-17 22:00:00,198.693,198.781,198.454,198.582,2798000003.0
2005-06-17 22:30:00,198.608,198.765,198.555,198.74,2750600000.0
2005-06-19 23:00:00,198.652,198.686,198.554,198.622,1502100002.0
2005-06-19 23:30:00,198.647,198.761,198.594,198.61,1557600003.0
2005-06-20 00:00:00,198.67,198.741,198.535,198.741,1503799999.0
2005-06-20 00:30:00,198.728,198.75,198.366,198.475,1370800003.0
2005-06-20 01:00:00,198.479,198.671,198.453,198.614,1639999999.0
2005-06-20 01:30:00,198.612,198.732,198.524,198.688,1546799999.0
2005-06-20 02:00:00,198.675,198.908,198.62,198.819,1524600004.0
2005-06-20 02:30:00,198.8,198.89,198.75,198.786,1560199999.0
2005-06-20 03:00:00,198.8,198.885,198.431,198.571,1599000004.0
2005-06-20 03:30:00,198.55,198.576,198.386,198.534,1530499998.0
2005-06-20 04:00:00,198.514,198.618,198.454,198.502,1705200003.0
2005-06-20 04:30:00,198.56,198.57,198.393,198.471,1431099996.0
2005-06-20 05:00:00,198.493,198.529,198.393,198.498,1764900005.0
2005-06-20 05:30:00,198.518,198.579,198.424,198.529,1451000000.0
2005-06-20 06:00:00,198.55,198.589,198.479,198.57,1618800004.0
2005-06-20 06:30:00,198.57,198.637,198.488,198.62,1701500002.0
2005-06-20 07:00:00,198.605,198.658,198.517,198.598,1849100002.0
2005-06-20 07:30:00,198.597,198.661,198.511,198.569,1526400004.0
2005-06-20 08:00:00,198.569,198.716,198.447,198.683,1544499998.0
2005-06-20 08:30:00,198.703,198.717,198.463,198.606,1691300003.0
2005-06-20 09:00:00,198.613,198.749,198.378,198.52,1527999999.0
2005-06-20 09:30:00,198.506,198.636,198.439,198.476,1454700000.0
2005-06-20 10:00:00,198.443,198.547,198.399,198.482,1569999999.0
2005-06-20 10:30:00,198.476,198.655,198.344,198.576,1511699997.0
2005-06-20 11:00:00,198.566,198.873,198.563,198.748,1536199998.0
2005-06-20 11:30:00,198.747,198.841,198.674,198.722,1454099997.0
2005-06-20 12:00:00,198.708,198.738,198.581,198.672,1581300000.0
2005-06-20 12:30:00,198.674,198.808,198.625,198.691,1394700001.0
2005-06-20 13:00:00,198.622,198.928,198.6,198.85,1717500000.0
2005-06-20 13:30:00,198.838,198.97,198.733,198.784,1561500001.0
2005-06-20 14:00:00,198.786,199.03,198.755,198.881,1634999998.0
2005-06-20 14:30:00,198.874,198.948,198.706,198.806,1570399999.0
2005-06-20 15:00:00,198.806,199.218,198.664,199.054,1450500002.0
2005-06-20 15:30:00,199.043,199.108,198.886,199.021,1633599998.0
2005-06-20 16:00:00,198.985,199.162,198.897,199.162,1534399995.0
2005-06-20 16:30:00,199.14,199.505,199.076,199.505,1580800003.0
2005-06-20 17:00:00,199.474,199.671,199.464,199.633,1369399998.0
2005-06-20 17:30:00,199.598,199.769,199.356,199.445,1479499999.0
2005-06-20 18:00:00,199.45,199.539,199.348,199.473,15337400005.0
2005-06-20 18:30:00,199.464,199.554,199.372,199.483,7624500001.0
2005-06-20 19:00:00,199.47,199.615,199.414,199.51,6043399993.0
2005-06-20 19:30:00,199.49,199.566,199.427,199.517,5690900010.0
2005-06-20 20:00:00,199.555,199.588,199.428,199.516,6409900004.0
2005-06-20 20:30:00,199.528,199.568,199.375,199.398,8179599996.0
2005-06-20 21:00:00,199.39,199.469,199.323,199.356,5989299999.0
2005-06-20 21:30:00,199.34,199.396,199.239,199.35,2604900000.0
2005-06-20 22:00:00,199.343,199.483,199.317,199.37,2989500008.0
2005-06-20 22:30:00,199.407,199.53,199.296,199.319,2538400000.0
2005-06-20 23:00:00,199.307,199.47,199.155,199.427,1575200001.0
2005-06-20 23:30:00,199.424,199.583,199.374,199.51,1432700000.0
2005-06-21 00:00:00,199.554,199.561,199.292,199.342,1543100003.0
2005-06-21 00:30:00,199.335,199.482,199.265,199.318,1321300002.0
2005-06-21 01:00:00,199.324,199.355,199.161,199.238,1648199998.0
2005-06-21 01:30:00,199.201,199.363,199.149,199.26,1528399999.0
2005-06-21 02:00:00,199.272,199.298,199.087,199.171,1486699998.0
2005-06-21 02:30:00,199.19,199.256,198.92,199.068,1511399996.0
2005-06-21 03:00:00,199.097,199.241,198.977,199.165,1502599999.0
2005-06-21 03:30:00,199.157,199.279,199.091,199.202,1478099999.0
2005-06-21 04:00:00,199.225,199.307,199.177,199.274,1596100000.0
2005-06-21 04:30:00,199.26,199.353,199.186,199.238,1431100004.0
2005-06-21 05:00:00,199.238,199.312,199.174,199.205,1584100003.0
2005-06-21 05:30:00,199.26,199.29,199.141,199.272,1442799997.0
2005-06-21 06:00:00,199.26,199.368,199.194,199.268,1646199998.0
2005-06-21 06:30:00,199.301,199.444,199.258,199.37,1705000009.0
2005-06-21 07:00:00,199.358,199.428,199.258,199.335,1493799998.0
2005-06-21 07:30:00,199.337,199.351,199.23,199.288,1556400000.0
2005-06-21 08:00:00,199.284,199.339,199.141,199.288,1370499999.0
2005-06-21 08:30:00,199.285,199.291,199.083,199.143,1567900004.0
2005-06-21 09:00:00,199.115,199.201,199.021,199.167,1411199997.0
2005-06-21 09:30:00,199.13,199.262,198.949,198.996,1527499997.0
2005-06-21 10:00:00,198.981,199.053,198.853,198.893,1346800007.0
2005-06-21 10:30:00,198.902,199.019,198.792,198.8,1506800000.0
2005-06-21 11:00:00,198.769,199.001,198.703,198.953,1549400001.0
2005-06-21 11:30:00,198.977,199.001,198.732,198.749,1491399998.0
2005-06-21 12:00:00,198.763,198.936,198.701,198.74,1711600003.0
2005-06-21 12:30:00,198.779,198.847,198.711,198.833,1679600000.0
2005-06-21 13:00:00,198.817,198.872,198.676,198.775,1626699998.0
2005-06-21 13:30:00,198.772,198.96,198.715,198.937,1574200002.0
2005-06-21 14:00:00,198.884,198.974,198.779,198.855,1503700005.0
2005-06-21 14:30:00,198.843,198.865,198.578,198.727,1671700000.0
2005-06-21 15:00:00,198.737,198.737,197.923,197.956,1503499997.0
2005-06-21 15:30:00,197.953,198.133,197.912,198.064,1589099999.0
2005-06-21 16:00:00,198.09,198.199,198.034,198.128,1424700004.0
2005-06-21 16:30:00,198.126,198.184,197.903,197.938,1644899998.0
2005-06-21 17:00:00,197.953,198.062,197.86,197.88,1687100002.0
2005-06-21 17:30:00,197.922,198.031,197.732,197.93,1680700002.0
2005-06-21 18:00:00,197.96,198.215,197.819,198.03,15562800021.0
2005-06-21 18:30:00,198.073,198.205,197.832,197.882,7468600005.0
2005-06-21 19:00:00,197.854,197.944,197.759,197.944,5947099999.0
2005-06-21 19:30:00,197.951,198.017,197.805,197.822,5673999997.0
2005-06-21 20:00:00,197.876,198.091,197.846,198.081,6393600002.0
2005-06-21 20:30:00,198.072,198.12,197.891,197.965,8004200004.0
2005-06-21 21:00:00,197.96,198.05,197.867,197.952,6169699999.0
2005-06-21 21:30:00,197.942,198.079,197.899,197.946,2789900000.0
2005-06-21 22:00:00,197.94,198.029,197.883,197.992,3178800004.0
2005-06-21 22:30:00,197.989,198.003,197.798,197.815,2588899994.0
2005-06-21 23:00:00,197.854,197.948,197.774,197.847,1511100001.0
2005-06-21 23:30:00,197.82,198.079,197.809,198.015,1677200002.0
2005-06-22 00:00:00,198.019,198.132,198.002,198.067,1689800003.0
2005-06-22 00:30:00,198.116,198.217,198.042,198.171,1347100004.0
2005-06-22 01:00:00,198.171,198.31,198.064,198.258,1566500001.0
2005-06-22 01:30:00,198.287,198.52,198.238,198.343,1742100003.0
2005-06-22 02:00:00,198.42,198.427,198.07,198.269,1572900003.0
2005-06-22 02:30:00,198.267,198.374,198.222,198.287,1522000000.0
2005-06-22 03:00:00,198.23,198.498,198.142,198.415,1503699999.0
2005-06-22 03:30:00,198.383,198.484,198.267,198.315,1612899998.0
2005-06-22 04:00:00,198.321,198.405,198.237,198.29,1415199998.0
2005-06-22 04:30:00,198.273,198.439,198.255,198.366,1500500001.0
2005-06-22 05:00:00,198.41,198.458,198.316,198.418,1568700005.0
2005-06-22 05:30:00,198.456,198.457,198.219,198.287,1464700004.0
2005-06-22 06:00:00,198.261,198.428,198.201,198.371,1574299999.0
2005-06-22 06:30:00,198.345,198.477,198.322,198.425,1555199999.0
2005-06-22 07:00:00,198.403,198.446,198.256,198.342,1634500002.0
2005-06-22 07:30:00,198.349,198.422,198.25,198.422,1489700001.0
2005-06-22 08:00:00,198.423,198.469,198.301,198.346,1525300005.0
2005-06-22 08:30:00,198.329,198.607,198.314,198.531,1637600001.0
2005-06-22 09:00:00,198.52,198.584,198.404,198.495,1579499998.0
2005-06-22 09:30:00,198.511,198.688,198.452,198.612,1440300002.0
2005-06-22 10:00:00,198.615,198.794,198.563,198.585,1583899997.0
2005-06-22 10:30:00,198.585,198.585,197.844,197.845,1701400001.0
2005-06-22 11:00:00,197.87,198.072,197.833,198.025,1518299999.0
2005-06-22 11:30:00,198.024,198.043,197.736,197.899,1464300003.0
2005-06-22 12:00:00,197.933,198.16,197.857,198.107,1537800003.0
2005-06-22 12:30:00,198.106,198.331,198.036,198.313,1740200000.0
2005-06-22 13:00:00,198.268,198.407,198.172,198.328,1729399999.0
2005-06-22 13:30:00,198.344,198.45,198.197,198.219,1478699996.0
2005-06-22 14:00:00,198.188,198.256,198.009,198.044,1569700000.0
2005-06-22 14:30:00,198.055,198.077,197.833,197.843,1745599999.0
2005-06-22 15:00:00,197.851,198.221,197.848,198.107,1522200004.0
2005-06-22 15:30:00,198.12,198.172,197.937,197.982,1595200003.0
2005-06-22 16:00:00,197.963,198.289,197.913,198.211,1578200001.0
2005-06-22 16:30:00,198.216,198.328,198.084,198.289,1850000004.0
2005-06-22 17:00:00,198.313,198.444,198.211,198.423,1428599997.0
2005-06-22 17:30:00,198.39,198.522,198.334,198.357,1611700002.0
2005-06-22 18:00:00,198.374,198.584,198.244,198.403,15175200014.0
2005-06-22 18:30:00,198.324,198.498,198.228,198.267,7729999997.0
2005-06-22 19:00:00,198.274,198.379,198.227,198.28,5752799995.0
2005-06-22 19:30:00,198.284,198.316,198.181,198.279,5276300000.0
2005-06-22 20:00:00,198.28,198.324,198.04,198.244,6013400001.0
2005-06-22 20:30:00,198.269,198.36,198.134,198.193,7852099997.0
2005-06-22 21:00:00,198.162,198.252,198.069,198.184,5752800006.0
2005-06-22 21:30:00,198.225,198.362,198.156,198.264,2745899997.0
2005-06-22 22:00:00,198.222,198.313,198.146,198.215,2855400004.0
2005-06-22 22:30:00,198.249,198.332,198.165,198.303,2241200000.0
2005-06-22 23:00:00,198.302,198.349,198.19,198.23,1726499998.0
2005-06-22 23:30:00,198.277,198.309,198.185,198.23,1578100001.0
2005-06-23 00:00:00,198.238,198.337,198.104,198.154,1695100000.0
2005-06-23 00:30:00,198.135,198.172,197.992,198.085,1534199994.0
2005-06-23 01:00:00,198.055,198.12,197.928,198.02,1506500000.0
2005-06-23 01:30:00,198.037,198.057,197.894,197.919,1397999997.0
2005-06-23 02:00:00,197.914,198.024,197.856,197.96,1583999995.0
2005-06-23 02:30:00,197.93,198.117,197.922,198.006,1498299999.0
2005-06-23 03:00:00,197.993,198.025,197.677,197.77,1572200004.0
2005-06-23 03:30:00,197.771,197.977,197.744,197.93,1605500002.0
2005-06-23 04:00:00,197.948,197.95,197.826,197.914,1800300010.0
2005-06-23 04:30:00,197.967,198.013,197.798,197.898,1547400000.0
2005-06-23 05:00:00,197.927,198.03,197.871,197.871,1421700004.0
2005-06-23 05:30:00,197.908,197.985,197.849,197.966,1454100000.0
2005-06-23 06:00:00,197.936,197.991,197.879,197.935,1643099995.0
2005-06-23 06:30:00,197.925,197.966,197.738,197.767,1484200001.0
2005-06-23 07:00:00,197.789,197.877,197.697,197.785,1567199999.0
2005-06-23 07:30:00,197.802,197.828,197.623,197.665,1655000000.0
2005-06-23 08:00:00,197.652,197.977,197.63,197.916,1469999996.0
2005-06-23 08:30:00,197.92,198.144,197.791,197.969,1696500001.0
2005-06-23 09:00:00,197.944,198.017,197.777,197.957,1417800000.0
2005-06-23 09:30:00,197.941,198.034,197.819,197.823,1524100002.0
2005-06-23 10:00:00,197.807,198.029,197.778,197.869,1521000004.0
2005-06-23 10:30:00,197.861,197.929,197.789,197.882,1697200000.0
2005-06-23 11:00:00,197.871,198.051,197.867,197.913,1761800001.0
2005-06-23 11:30:00,197.915,198.019,197.823,197.957,1536199999.0
2005-06-23 12:00:00,197.92,198.011,197.806,197.953,1735200005.0
2005-06-23 12:30:00,197.91,198.055,197.785,197.805,1640700001.0
2005-06-23 13:00:00,197.778,198.029,197.735,197.981,1755299995.0
2005-06-23 13:30:00,197.969,198.11,197.549,197.608,1444500002.0
2005-06-23 14:00:00,197.583,197.717,197.45,197.667,1717400004.0
2005-06-23 14:30:00,197.62,197.75,197.397,197.511,1590900002.0
2005-06-23 15:00:00,197.538,197.722,197.503,197.565,1477399995.0
2005-06-23 15:30:00,197.585,197.722,197.517,197.666,1480499998.0
2005-06-23 16:00:00,197.662,197.908,197.623,197.894,1596000000.0
2005-06-23 16:30:00,197.87,198.066,197.819,198.066,1609099999.0
2005-06-23 17:00:00,198.04,198.064,197.64,197.802,1628900000.0
2005-06-23 17:30:00,197.791,197.826,197.644,197.728,1750400003.0
2005-06-23 18:00:00,197.754,197.903,197.579,197.681,15348600008.0
2005-06-23 18:30:00,197.682,197.756,197.526,197.671,7730900003.0
2005-06-23 19:00:00,197.627,197.831,197.539,197.82,6121400008.0
2005-06-23 19:30:00,197.792,197.897,197.692,197.826,5359399999.0
2005-06-23 20:00:00,197.817,197.854,197.676,197.785,6029699998.0
2005-06-23 20:30:00,197.751,197.801,197.478,197.589,8083500006.0
2005-06-23 21:00:00,197.59,197.666,197.508,197.653,6212500000.0
2005-06-23 21:30:00,197.657,197.696,197.542,197.622,2703600005.0
2005-06-23 22:00:00,197.71,197.738,197.514,197.578,2807299992.0
2005-06-23 22:30:00,197.562,197.742,197.514,197.704,2504200001.0
2005-06-23 23:00:00,197.716,197.845,197.609,197.75,1520000001.0
2005-06-23 23:30:00,197.763,197.798,197.628,197.715,1483500003.0
2005-06-24 00:00:00,197.725,197.778,197.635,197.707,1629800001.0
2005-06-24 00:30:00,197.699,197.826,197.671,197.749,1515099998.0
2005-06-24 01:00:00,197.759,197.946,197.689,197.868,1707100004.0
2005-06-24 01:30:00,197.89,197.997,197.793,197.88,1501400000.0
2005-06-24 02:00:00,197.835,197.876,197.639,197.754,1530299996.0
2005-06-24 02:30:00,197.705,197.954,197.703,197.89,1579300003.0
2005-06-24 03:00:00,197.873,197.925,197.709,197.795,1567899998.0
2005-06-24 03:30:00,197.743,197.872,197.733,197.786,1621199998.0
2005-06-24 04:00:00,197.795,197.889,197.719,197.835,1619899999.0
2005-06-24 04:30:00,197.824,197.967,197.766,197.876,1546899996.0
2005-06-24 05:00:00,197.924,197.969,197.808,197.855,1684300001.0
2005-06-24 05:30:00,197.867,198.042,197.771,198.005,1497600003.0
2005-06-24 06:00:00,197.983,198.073,197.607,197.758,1734600005.0
2005-06-24 06:30:00,197.743,197.869,197.681,197.738,1697000005.0
2005-06-24 07:00:00,197.7,197.954,197.685,197.743,1460599999.0
2005-06-24 07:30:00,197.774,197.991,197.704,197.853,1705600006.0
2005-06-24 08:00:00,197.83,198.194,197.743,198.028,1467699999.0
2005-06-24 08:30:00,197.996,198.105,197.896,198.05,1577799998.0
2005-06-24 09:00:00,198.067,198.417,198.023,198.396,1575900003.0
2005-06-24 09:30:00,198.404,198.588,198.216,198.526,1550700001.0
2005-06-24 10:00:00,198.529,198.883,198.51,198.673,1610800005.0
2005-06-24 10:30:00,198.63,198.7,198.411,198.491,1702300000.0
2005-06-24 11:00:00,198.52,198.844,198.456,198.782,1512300002.0
2005-06-24 11:30:00,198.782,199.001,198.72,198.885,1736300001.0
2005-06-24 12:00:00,198.894,199.027,198.748,198.875,1546999996.0
2005-06-24 12:30:00,198.852,198.886,198.686,198.735,1651000002.0
2005-06-24 13:00:00,198.737,199.051,198.662,198.967,1840099994.0
2005-06-24 13:30:00,198.92,199.159,198.793,198.885,1536299996.0
2005-06-24 14:00:00,198.854,199.038,198.821,198.902,1504800003.0
2005-06-24 14:30:00,198.909,199.033,198.769,198.893,1590600004.0
2005-06-24 15:00:00,198.903,199.173,198.892,198.994,1594599997.0
2005-06-24 15:30:00,198.98,199.151,198.87,198.87,1575899998.0
2005-06-24 16:00:00,198.888,199.211,198.888,199.159,1392700003.0
2005-06-24 16:30:00,199.152,199.23,198.93,199.134,1702999997.0
2005-06-24 17:00:00,199.152,199.152,198.826,198.967,1608599996.0
2005-06-24 17:30:00,198.958,199.087,198.901,198.973,1481799998.0
2005-06-24 18:00:00,198.999,199.136,198.883,199.023,15488600000.0
2005-06-24 18:30:00,199.012,199.047,198.673,198.702,7719700003.0
2005-06-24 19:00:00,198.725,198.919,198.624,198.792,5928900004.0
2005-06-24 19:30:00,198.775,198.883,198.717,198.785,5560400001.0
2005-06-24 20:00:00,198.793,198.939,198.695,198.751,6409499998.0
2005-06-24 20:30:00,198.79,199.005,198.774,198.879,7712000005.0
2005-06-24 21:00:00,198.858,199.049,198.782,199.044,5891800011.0
2005-06-24 21:30:00,199.037,199.054,198.81,198.874,2604800007.0
2005-06-24 22:00:00,198.862,198.98,198.834,198.942,2954799997.0
2005-06-24 22:30:00,198.914,198.974,198.779,198.913,2566400008.0
2005-06-26 23:00:00,198.867,199.173,198.867,199.101,1553199998.0
2005-06-26 23:30:00,199.112,199.164,199.01,199.087,1329000000.0
2005-06-27 00:00:00,199.096,199.186,199.05,199.143,1573900004.0
2005-06-27 00:30:00,199.112,199.143,198.99,199.061,1595600000.0
2005-06-27 01:00:00,199.055,199.208,199.026,199.1,1689400003.0
2005-06-27 01:30:00,199.126,199.207,199.027,199.118,1576500002.0
2005-06-27 02:00:00,199.082,199.22,199.041,199.076,1557299998.0
2005-06-27 02:30:00,199.092,199.225,199.049,199.167,1416500001.0
2005-06-27 03:00:00,199.171,199.43,199.167,199.36,1553199999.0
2005-06-27 03:30:00,199.322,199.442,199.262,199.31,1834899996.0
2005-06-27 04:00:00,199.245,199.408,199.21,199.339,1533300004.0
2005-06-27 04:30:00,199.377,199.385,199.219,199.274,1595800000.0
2005-06-27 05:00:00,199.273,199.352,199.21,199.266,1456999999.0
2005-06-27 05:30:00,199.256,199.364,199.184,199.281,1449100002.0
2005-06-27 06:00:00,199.284,199.381,199.203,199.277,1686199993.0
2005-06-27 06:30:00,199.245,199.371,199.203,199.35,1542500002.0
2005-06-27 07:00:00,199.362,199.367,199.231,199.305,1445199998.0
2005-06-27 07:30:00,199.3,199.404,199.257,199.385,1603999997.0
2005-06-27 08:00:00,199.402,199.517,199.289,199.505,1492299992.0
2005-06-27 08:30:00,199.491,199.781,199.407,199.593,1777399999.0
2005-06-27 09:00:00,199.583,199.704,199.519,199.639,1429300002.0
2005-06-27 09:30:00,199.62,199.771,199.557,199.727,1543199999.0
2005-06-27 10:00:00,199.69,199.771,199.607,199.664,1704500003.0
2005-06-27 10:30:00,199.639,199.792,199.608,199.695,1621600004.0
2005-06-27 11:00:00,199.673,199.852,199.614,199.803,1496200006.0
2005-06-27 11:30:00,199.784,199.983,199.749,199.954,1594000002.0
2005-06-27 12:00:00,199.962,199.97,199.77,199.83,1542199999.0
2005-06-27 12:30:00,199.827,200.078,199.783,200.054,1721099998.0
2005-06-27 13:00:00,200.044,200.142,199.962,200.076,1659100000.0
2005-06-27 13:30:00,200.099,200.156,199.897,199.967,1602799996.0
2005-06-27 14:00:00,199.959,199.99,199.765,199.854,1784000003.0
2005-06-27 14:30:00,199.843,200.117,199.789,199.985,1456899994.0
2005-06-27 15:00:00,199.982,199.984,199.745,199.812,1505400008.0
2005-06-27 15:30:00,199.805,199.879,199.72,199.844,1572699999.0
2005-06-27 16:00:00,199.841,199.947,199.718,199.837,1543700000.0
2005-06-27 16:30:00,199.835,199.885,199.562,199.67,1633400001.0
2005-06-27 17:00:00,199.667,199.729,199.516,199.656,1530200002.0
2005-06-27 17:30:00,199.651,199.709,199.494,199.603,1486000001.0
2005-06-27 18:00:00,199.575,199.633,199.426,199.529,16008299991.0
2005-06-27 18:30:00,199.515,199.732,199.439,199.683,7803900006.0
2005-06-27 19:00:00,199.659,199.79,199.612,199.718,6074399999.0
2005-06-27 19:30:00,199.716,199.898,199.668,199.812,5845900006.0
2005-06-27 20:00:00,199.824,199.904,199.647,199.678,6108799997.0
2005-06-27 20:30:00,199.76,199.793,199.617,199.687,7993900009.0
2005-06-27 21:00:00,199.703,199.867,199.6,199.779,5794200005.0
2005-06-27 21:30:00,199.833,199.899,199.726,199.775,2512100003.0
2005-06-27 22:00:00,199.756,199.862,199.743,199.798,3081800004.0
2005-06-27 22:30:00,199.791,199.845,199.681,199.731,2605799998.0
2005-06-27 23:00:00,199.722,199.844,199.704,199.785,1611499999.0
2005-06-27 23:30:00,199.784,199.837,199.723,199.802,1526499998.0
2005-06-28 00:00:00,199.805,199.848,199.589,199.687,1460299999.0
2005-06-28 00:30:00,199.674,199.839,199.64,199.823,1423400004.0
2005-06-28 01:00:00,199.816,199.869,199.716,199.764,1578299999.0
2005-06-28 01:30:00,199.771,199.975,199.754,199.851,1602799999.0
2005-06-28 02:00:00,199.902,200.031,199.83,199.998,1416799999.0
2005-06-28 02:30:00,200.045,200.046,199.853,199.937,1567199998.0
2005-06-28 03:00:00,199.885,200.007,199.784,199.892,1679399997.0
2005-06-28 03:30:00,199.941,199.993,199.84,199.957,1520400001.0
2005-06-28 04:00:00,199.936,200.025,199.889,199.912,1694000001.0
2005-06-28 04:30:00,199.922,199.957,199.829,199.887,1534600006.0
2005-06-28 05:00:00,199.907,200.012,199.85,199.93,1567900002.0
2005-06-28 05:30:00,199.961,200.147,199.904,200.069,1633000002.0
2005-06-28 06:00:00,200.085,200.134,199.994,200.028,1724500005.0
2005-06-28 06:30:00,200.032,200.121,199.973,200.093,1601600000.0
2005-06-28 07:00:00,200.018,200.156,200.014,200.083,1584400001.0
2005-06-28 07:30:00,200.077,200.236,199.987,200.127,1702000003.0
2005-06-28 08:00:00,200.107,200.179,199.937,200.054,1535800003.0
2005-06-28 08:30:00,200.056,200.146,199.938,200.044,1571100001.0
2005-06-28 09:00:00,200.062,200.107,199.831,199.852,1608199999.0
2005-06-28 09:30:00,199.848,199.909,199.706,199.818,1567800004.0
2005-06-28 10:00:00,199.815,200.095,199.767,199.998,1624099999.0
2005-06-28 10:30:00,200.023,200.048,199.761,199.845,1676199999.0
2005-06-28 11:00:00,199.823,199.943,199.642,199.857,1679799998.0
2005-06-28 11:30:00,199.931,199.991,199.812,199.848,1746900005.0
2005-06-28 12:00:00,199.858,199.945,199.77,199.88,1598500002.0
2005-06-28 12:30:00,199.895,200.126,199.84,200.077,1744599997.0
2005-06-28 13:00:00,200.095,200.116,199.942,199.987,1677799996.0
2005-06-28 13:30:00,199.989,200.049,199.899,199.919,1569499997.0
2005-06-28 14:00:00,199.902,200.02,199.83,199.975,1518400005.0
2005-06-28 14:30:00,199.992,200.028,199.863,199.942,1481699998.0
2005-06-28 15:00:00,199.952,200.031,199.82,199.909,1445700003.0
2005-06-28 15:30:00,199.927,199.972,199.7,199.759,1642100001.0
2005-06-28 16:00:00,199.74,199.835,199.499,199.515,1370100000.0
2005-06-28 16:30:00,199.51,199.596,199.333,199.483,1675700007.0
2005-06-28 17:00:00,199.466,199.514,199.343,199.447,1404699999.0
2005-06-28 17:30:00,199.447,199.594,199.381,199.48,1685400006.0
2005-06-28 18:00:00,199.48,199.667,199.405,199.616,15332400010.0
2005-06-28 18:30:00,199.604,199.658,199.457,199.541,7725900006.0
2005-06-28 19:00:00,199.53,199.57,199.389,199.451,6215300006.0
2005-06-28 19:30:00,199.45,199.499,199.32,199.443,5737100011.0
2005-06-28 20:00:00,199.46,199.619,199.392,199.551,6276399992.0
2005-06-28 20:30:00,199.535,199.632,199.451,199.497,7902700008.0
2005-06-28 21:00:00,199.495,199.673,199.454,199.592,5866200004.0
2005-06-28 21:30:00,199.579,199.683,199.509,199.574,2783000005.0
2005-06-28 22:00:00,199.552,199.627,199.48,199.558,2784800005.0
2005-06-28 22:30:00,199.55,199.647,199.467,199.574,2475900000.0
2005-06-28 23:00:00,199.578,199.683,199.364,199.539,1702600001.0
2005-06-28 23:30:00,199.579,199.629,199.495,199.523,1552800004.0
2005-06-29 00:00:00,199.585,199.607,199.4,199.454,1622399997.0
2005-06-29 00:30:00,199.44,199.542,199.355,199.407,1412700000.0
2005-06-29 01:00:00,199.43,199.492,199.359,199.475,1798400003.0
2005-06-29 01:30:00,199.472,199.554,199.388,199.444,1567800000.0
2005-06-29 02:00:00,199.494,199.526,199.34,199.342,1461199998.0
2005-06-29 02:30:00,199.389,199.607,199.365,199.589,1353099999.0
2005-06-29 03:00:00,199.561,199.768,199.545,199.704,1627800000.0
2005-06-29 03:30:00,199.678,200.11,199.622,200.013,1595599998.0
2005-06-29 04:00:00,199.939,200.029,199.773,199.931,1527799998.0
2005-06-29 04:30:00,199.942,199.96,199.821,199.92,1414999998.0
2005-06-29 05:00:00,199.925,200.039,199.867,199.986,1389500001.0
2005-06-29 05:30:00,200.03,200.056,199.922,199.977,1640400003.0
2005-06-29 06:00:00,199.936,200.053,199.917,199.994,1728299999.0
2005-06-29 06:30:00,199.975,200.017,199.814,199.842,1554200005.0
2005-06-29 07:00:00,199.872,199.994,199.819,199.901,1660700006.0
2005-06-29 07:30:00,199.893,200.063,199.823,199.971,1564200000.0
2005-06-29 08:00:00,200.017,200.084,199.777,199.873,1473500001.0
2005-06-29 08:30:00,199.88,199.893,199.679,199.784,1702500001.0
2005-06-29 09:00:00,199.777,199.852,199.674,199.852,1569599997.0
2005-06-29 09:30:00,199.862,200.099,199.798,199.991,1559399994.0
2005-06-29 10:00:00,200.009,200.16,199.994,200.132,1402299999.0
2005-06-29 10:30:00,200.121,200.281,200.085,200.114,1804400003.0
2005-06-29 11:00:00,200.104,200.358,200.104,200.191,1386299993.0
2005-06-29 11:30:00,200.169,200.244,200.066,200.195,1586199998.0
2005-06-29 12:00:00,200.205,200.205,199.615,199.661,1532799997.0
2005-06-29 12:30:00,199.677,199.717,199.44,199.616,1869700008.0
2005-06-29 13:00:00,199.608,199.683,199.441,199.557,1679600005.0
2005-06-29 13:30:00,199.559,199.578,199.321,199.466,1678700004.0
2005-06-29 14:00:00,199.459,199.502,199.316,199.486,1551600005.0
2005-06-29 14:30:00,199.475,199.514,199.132,199.212,1481600001.0
2005-06-29 15:00:00,199.215,199.241,199.047,199.149,1540400000.0
2005-06-29 15:30:00,199.15,199.171,199.011,199.056,1474700002.0
2005-06-29 16:00:00,199.073,199.186,198.999,199.169,1396000002.0
2005-06-29 16:30:00,199.098,199.148,198.91,199.031,1659000003.0
2005-06-29 17:00:00,199.0,199.056,198.807,198.952,1404199994.0
2005-06-29 17:30:00,198.873,199.323,198.871,199.296,1753000003.0
2005-06-29 18:00:00,199.332,199.494,199.163,199.286,15659900009.0
2005-06-29 18:30:00,199.299,199.393,199.139,199.247,7416100003.0
2005-06-29 19:00:00,199.216,199.402,199.14,199.34,5924300011.0
2005-06-29 19:30:00,199.327,199.432,199.201,199.353,5766499999.0
2005-06-29 20:00:00,199.369,199.414,199.202,199.24,6117299998.0
2005-06-29 20:30:00,199.253,199.383,199.193,199.263,8043200007.0
2005-06-29 21:00:00,199.28,199.354,199.163,199.263,6099000010.0
2005-06-29 21:30:00,199.222,199.434,199.193,199.406,2547900000.0
2005-06-29 22:00:00,199.385,199.468,199.313,199.428,3139700000.0
2005-06-29 22:30:00,199.421,199.498,199.326,199.429,2305100003.0
2005-06-29 23:00:00,199.437,199.532,199.38,199.469,1630099999.0
2005-06-29 23:30:00,199.483,199.539,199.371,199.461,1606700006.0
2005-06-30 00:00:00,199.442,199.494,199.304,199.386,1579600001.0
2005-06-30 00:30:00,199.338,199.509,199.297,199.49,1580300002.0
2005-06-30 01:00:00,199.519,199.678,199.424,199.652,1503799997.0
2005-06-30 01:30:00,199.646,199.682,199.445,199.465,1445100004.0
2005-06-30 02:00:00,199.505,199.587,199.336,199.459,1560199999.0
2005-06-30 02:30:00,199.44,199.66,199.419,199.579,1529399997.0
2005-06-30 03:00:00,199.53,199.589,199.353,199.434,1524399998.0
2005-06-30 03:30:00,199.423,199.437,199.17,199.287,1652100007.0
2005-06-30 04:00:00,199.223,199.342,199.215,199.301,1420100000.0
2005-06-30 04:30:00,199.351,199.372,199.075,199.107,1677999997.0
2005-06-30 05:00:00,199.126,199.22,199.043,199.165,1633299999.0
2005-06-30 05:30:00,199.193,199.262,199.127,199.194,1297799999.0
2005-06-30 06:00:00,199.189,199.242,199.098,199.125,1681200002.0
2005-06-30 06:30:00,199.187,199.306,199.102,199.266,1395199999.0
2005-06-30 07:00:00,199.252,199.391,199.186,199.317,1562000001.0
2005-06-30 07:30:00,199.303,199.368,199.14,199.165,1644000001.0
2005-06-30 08:00:00,199.163,199.364,199.082,199.185,1410100003.0
2005-06-30 08:30:00,199.103,199.247,199.064,199.247,1572800005.0
2005-06-30 09:00:00,199.195,199.28,199.005,199.256,1521299998.0
2005-06-30 09:30:00,199.272,199.3,199.017,199.095,1565799993.0
2005-06-30 10:00:00,199.075,199.162,199.008,199.134,1459300002.0
2005-06-30 10:30:00,199.197,199.211,198.78,199.008,1498500004.0
2005-06-30 11:00:00,198.969,199.01,198.287,198.393,1440500000.0
2005-06-30 11:30:00,198.3,198.575,198.298,198.557,1476200004.0
2005-06-30 12:00:00,198.577,198.713,198.41,198.503,1723600004.0
2005-06-30 12:30:00,198.532,198.577,198.33,198.417,1551900002.0
2005-06-30 13:00:00,198.447,198.485,198.134,198.226,1526699999.0
2005-06-30 13:30:00,198.195,198.337,198.135,198.297,1646500001.0
2005-06-30 14:00:00,198.31,198.649,198.254,198.55,1575000001.0
2005-06-30 14:30:00,198.521,198.677,198.207,198.361,1754599995.0
2005-06-30 15:00:00,198.378,198.687,198.368,198.619,1413100003.0
2005-06-30 15:30:00,198.627,198.68,198.411,198.64,1635599995.0
2005-06-30 16:00:00,198.611,198.76,198.517,198.76,1454600003.0
2005-06-30 16:30:00,198.737,198.809,198.588,198.589,1783999999.0
2005-06-30 17:00:00,198.59,198.858,198.488,198.644,1382599999.0
2005-06-30 17:30:00,198.688,198.938,198.68,198.785,1701400001.0
2005-06-30 18:00:00,198.781,198.935,198.727,198.794,15722000024.0
2005-06-30 18:30:00,198.782,198.876,198.622,198.697,7641300009.0
2005-06-30 19:00:00,198.713,198.778,198.592,198.698,5846899993.0
2005-06-30 19:30:00,198.703,198.737,198.522,198.571,5916599997.0
2005-06-30 20:00:00,198.559,198.736,198.271,198.326,6239900004.0
2005-06-30 20:30:00,198.318,198.505,198.28,198.357,7773200004.0
2005-06-30 21:00:00,198.37,198.682,198.305,198.492,5981100006.0
2005-06-30 21:30:00,198.484,198.684,198.442,198.626,2606699997.0
2005-06-30 22:00:00,198.641,198.681,198.466,198.605,2972000005.0
2005-06-30 22:30:00,198.58,198.664,198.517,198.646,2466700002.0
2005-06-30 23:00:00,198.635,198.663,198.334,198.404,1660900000.0
2005-06-30 23:30:00,198.37,198.487,198.193,198.301,1753999999.0
2005-07-01 00:00:00,198.351,198.529,198.235,198.476,1596399998.0
2005-07-01 00:30:00,198.487,198.498,198.317,198.374,1257100003.0
2005-07-01 01:00:00,198.401,198.504,198.229,198.3,1623200000.0
2005-07-01 01:30:00,198.309,198.394,198.117,198.166,1420800001.0
2005-07-01 02:00:00,198.137,198.204,198.008,198.162,1614799999.0
2005-07-01 02:30:00,198.162,198.495,198.024,198.478,1570699998.0
2005-07-01 03:00:00,198.482,198.93,198.382,198.927,1602100002.0
2005-07-01 03:30:00,198.918,198.924,198.484,198.639,1644200007.0
2005-07-01 04:00:00,198.652,198.703,198.559,198.654,1608099999.0
2005-07-01 04:30:00,198.627,198.659,198.498,198.525,1559100006.0
2005-07-01 05:00:00,198.538,198.585,198.444,198.585,1463900000.0
2005-07-01 05:30:00,198.616,198.616,198.447,198.534,1596499998.0
2005-07-01 06:00:00,198.546,198.562,198.267,198.32,1603300002.0
2005-07-01 06:30:00,198.332,198.551,198.225,198.311,1533100003.0
2005-07-01 07:00:00,198.293,198.33,197.973,198.124,1421000000.0
2005-07-01 07:30:00,198.055,198.117,197.94,198.019,1460700001.0
2005-07-01 08:00:00,198.028,198.126,197.843,197.843,1379300000.0
2005-07-01 08:30:00,197.847,198.353,197.827,198.182,1574000006.0
2005-07-01 09:00:00,198.199,198.199,197.61,197.69,1538300013.0
2005-07-01 09:30:00,197.679,197.775,197.127,197.236,1509300003.0
2005-07-01 10:00:00,197.259,197.29,197.051,197.15,1437200003.0
2005-07-01 10:30:00,197.188,197.571,197.185,197.34,1655599994.0
2005-07-01 11:00:00,197.33,197.5,197.269,197.386,1452799999.0
2005-07-01 11:30:00,197.4,197.584,197.264,197.433,1533400002.0
2005-07-01 12:00:00,197.423,197.651,197.349,197.621,1686100001.0
2005-07-01 12:30:00,197.593,197.71,197.39,197.442,1639800001.0
2005-07-01 13:00:00,197.438,197.551,197.221,197.394,1589800004.0
2005-07-01 13:30:00,197.386,197.619,197.344,197.558,1627100003.0
2005-07-01 14:00:00,197.611,197.738,197.569,197.727,1560400000.0
2005-07-01 14:30:00,197.732,197.782,197.608,197.701,1483600001.0
2005-07-01 15:00:00,197.743,197.84,197.609,197.694,1289099999.0
2005-07-01 15:30:00,197.665,197.911,197.636,197.831,1498200003.0
2005-07-01 16:00:00,197.839,198.084,197.757,197.93,1503500005.0
2005-07-01 16:30:00,197.87,198.002,197.633,197.812,1633000000.0
2005-07-01 17:00:00,197.785,197.949,197.592,197.599,1499500003.0
2005-07-01 17:30:00,197.582,197.813,197.509,197.734,1342300001.0
2005-07-01 18:00:00,197.762,197.889,197.54,197.635,15543299999.0
2005-07-01 18:30:00,197.616,197.811,197.532,197.638,7760900007.0
2005-07-01 19:00:00,197.615,197.781,197.581,197.71,6045199999.0
2005-07-01 19:30:00,197.679,197.818,197.589,197.671,5903899996.0
2005-07-01 20:00:00,197.649,197.786,197.568,197.68,6244900005.0
2005-07-01 20:30:00,197.683,197.74,197.556,197.556,7613199998.0
2005-07-01 21:00:00,197.563,197.679,197.481,197.531,5622700004.0
2005-07-01 21:30:00,197.549,197.615,197.432,197.518,2640700006.0
2005-07-01 22:00:00,197.511,197.704,197.447,197.559,3064699998.0
2005-07-01 22:30:00,197.613,197.672,197.435,197.542,2539799997.0
2005-07-03 23:00:00,197.208,197.208,197.065,197.1,1598199998.0
2005-07-03 23:30:00,197.093,197.231,196.592,196.667,1466100004.0
2005-07-04 00:00:00,196.7,196.705,196.473,196.648,1624499999.0
2005-07-04 00:30:00,196.665,196.789,196.573,196.688,1347500002.0
2005-07-04 01:00:00,196.724,196.855,196.653,196.725,1629400003.0
2005-07-04 01:30:00,196.746,196.809,196.632,196.798,1442000001.0
2005-07-04 02:00:00,196.804,196.9,196.731,196.751,1558699997.0
2005-07-04 02:30:00,196.747,196.773,196.73,196.755,1486200002.0
2005-07-04 03:00:00,196.739,196.772,196.729,196.749,1325700002.0
2005-07-04 03:30:00,196.74,196.82,196.555,196.774,1617899997.0
2005-07-04 04:00:00,196.782,196.828,196.66,196.723,1641299996.0
2005-07-04 04:30:00,196.702,196.731,196.198,196.219,1443599997.0
2005-07-04 05:00:00,196.224,196.368,196.126,196.316,1647799999.0
2005-07-04 05:30:00,196.331,196.468,196.286,196.295,1538900008.0
2005-07-04 06:00:00,196.369,196.457,196.291,196.452,1620199995.0
2005-07-04 06:30:00,196.451,196.655,196.394,196.472,1622499995.0
2005-07-04 07:00:00,196.472,196.593,196.37,196.456,1521200005.0
2005-07-04 07:30:00,196.451,196.657,196.438,196.637,1552999996.0
2005-07-04 08:00:00,196.65,196.669,196.465,196.532,1510100002.0
2005-07-04 08:30:00,196.505,196.545,196.239,196.326,1586300000.0
2005-07-04 09:00:00,196.358,196.707,196.312,196.479,1599900000.0
2005-07-04 09:30:00,196.474,196.694,196.413,196.668,1571899999.0
2005-07-04 10:00:00,196.657,196.702,196.421,196.616,1523200004.0
2005-07-04 10:30:00,196.617,196.63,196.351,196.381,1537800000.0
2005-07-04 11:00:00,196.442,196.576,196.264,196.265,1379999997.0
2005-07-04 11:30:00,196.291,196.359,195.994,196.041,1451999998.0
2005-07-04 12:00:00,196.032,196.163,195.937,196.001,1684600005.0
2005-07-04 12:30:00,196.01,196.041,195.875,195.953,1625199998.0
2005-07-04 13:00:00,195.992,196.195,195.887,195.958,1681200000.0
2005-07-04 13:30:00,196.007,196.029,195.832,195.985,1599800000.0
2005-07-04 14:00:00,195.942,196.266,195.874,196.254,1836400001.0
2005-07-04 14:30:00,196.21,196.342,196.117,196.284,1687899999.0
2005-07-04 15:00:00,196.287,196.355,196.171,196.197,1469700006.0
2005-07-04 15:30:00,196.194,196.201,195.917,195.988,1668400006.0
2005-07-04 16:00:00,195.987,196.157,195.887,196.157,1476700005.0
2005-07-04 16:30:00,196.116,196.491,196.086,196.488,1758500002.0
2005-07-04 17:00:00,196.479,196.481,196.278,196.334,1481899999.0
2005-07-04 17:30:00,196.329,196.409,196.222,196.327,1560500002.0
2005-07-04 18:00:00,196.398,196.398,196.128,196.207,16099999996.0
2005-07-04 18:30:00,196.207,196.289,195.982,196.097,7471700012.0
2005-07-04 19:00:00,196.11,196.21,196.05,196.113,5959000000.0
2005-07-04 19:30:00,196.114,196.149,195.979,196.071,5641800008.0
2005-07-04 20:00:00,196.144,196.15,195.931,195.946,6500899994.0
2005-07-04 20:30:00,195.997,196.051,195.93,196.051,7885599998.0
2005-07-04 21:00:00,196.024,196.127,195.96,196.117,5809400005.0
2005-07-04 21:30:00,196.119,196.26,196.057,196.23,2602000001.0
2005-07-04 22:00:00,196.22,196.293,196.157,196.199,3010400011.0
2005-07-04 22:30:00,196.228,196.341,196.136,196.324,2454700002.0
2005-07-04 23:00:00,196.307,196.366,196.136,196.206,1457200000.0
2005-07-04 23:30:00,196.23,196.254,196.064,196.142,1510000000.0
2005-07-05 00:00:00,196.161,196.295,195.999,196.232,1632800000.0
2005-07-05 00:30:00,196.209,196.355,196.165,196.313,1492099999.0
2005-07-05 01:00:00,196.312,196.526,196.282,196.505,1624200000.0
2005-07-05 01:30:00,196.497,196.682,196.474,196.607,1670199999.0
2005-07-05 02:00:00,196.543,196.654,196.407,196.415,1581200001.0
2005-07-05 02:30:00,196.465,196.515,196.316,196.379,1547400004.0
2005-07-05 03:00:00,196.329,196.382,196.211,196.33,1674200001.0
2005-07-05 03:30:00,196.346,196.353,196.071,196.274,1459199996.0
2005-07-05 04:00:00,196.256,196.42,196.231,196.291,1443799996.0
2005-07-05 04:30:00,196.285,196.459,196.258,196.367,1631100002.0
2005-07-05 05:00:00,196.353,196.556,196.338,196.399,1560800000.0
2005-07-05 05:30:00,196.413,196.587,196.396,196.506,1389800001.0
2005-07-05 06:00:00,196.521,196.547,196.396,196.498,1681299999.0
2005-07-05 06:30:00,196.483,196.561,196.401,196.533,1562300001.0
2005-07-05 07:00:00,196.547,196.581,196.439,196.487,1487099996.0
2005-07-05 07:30:00,196.461,196.694,196.369,196.501,1690299994.0
2005-07-05 08:00:00,196.534,196.543,196.229,196.243,1456000000.0
2005-07-05 08:30:00,196.26,196.379,196.114,196.252,1575600002.0
2005-07-05 09:00:00,196.267,196.286,195.976,196.177,1518299999.0
2005-07-05 09:30:00,196.202,196.593,196.136,196.445,1442600004.0
2005-07-05 10:00:00,196.47,196.539,196.297,196.448,1464000002.0
2005-07-05 10:30:00,196.423,196.693,196.361,196.573,1663400003.0
2005-07-05 11:00:00,196.611,196.661,196.466,196.642,1517899997.0
2005-07-05 11:30:00,196.625,196.653,196.406,196.483,1571100005.0
2005-07-05 12:00:00,196.478,196.489,196.239,196.283,1332400000.0
2005-07-05 12:30:00,196.29,196.346,196.156,196.169,1476100000.0
2005-07-05 13:00:00,196.16,196.33,196.136,196.254,1685600003.0
2005-07-05 13:30:00,196.259,196.261,196.036,196.203,1449800000.0
2005-07-05 14:00:00,196.111,196.398,196.101,196.294,1496899997.0
2005-07-05 14:30:00,196.331,196.469,196.24,196.367,1513900003.0
2005-07-05 15:00:00,196.32,196.398,196.197,196.306,1596599995.0
2005-07-05 15:30:00,196.312,196.474,196.209,196.247,1636799997.0
2005-07-05 16:00:00,196.253,196.408,196.147,196.182,1502599999.0
2005-07-05 16:30:00,196.19,196.347,195.963,195.974,1791600006.0
2005-07-05 17:00:00,195.964,196.207,195.851,195.982,1588400001.0
2005-07-05 17:30:00,195.985,196.244,195.922,196.054,1582799998.0
2005-07-05 18:00:00,196.045,196.161,195.964,196.04,16070500011.0
2005-07-05 18:30:00,196.062,196.154,195.892,196.005,7913400003.0
2005-07-05 19:00:00,195.994,196.091,195.901,196.045,6049400001.0
2005-07-05 19:30:00,196.04,196.16,195.968,196.076,5631500001.0
2005-07-05 20:00:00,196.072,196.173,195.943,196.124,6375500012.0
2005-07-05 20:30:00,196.133,196.169,196.016,196.055,8239400002.0
2005-07-05 21:00:00,196.043,196.149,195.835,195.933,6097500005.0
2005-07-05 21:30:00,195.945,196.027,195.857,195.985,2797500003.0
2005-07-05 22:00:00,195.998,196.151,195.925,196.108,2880400000.0
2005-07-05 22:30:00,196.104,196.258,196.047,196.165,2513099999.0
2005-07-05 23:00:00,196.15,196.262,196.032,196.047,1710399998.0
2005-07-05 23:30:00,196.042,196.184,195.993,196.082,1583399999.0
2005-07-06 00:00:00,196.106,196.149,195.995,196.044,1523800000.0
2005-07-06 00:30:00,196.009,196.044,195.924,195.997,1350100000.0
2005-07-06 01:00:00,196.014,196.257,195.968,196.214,1686500002.0
2005-07-06 01:30:00,196.229,196.309,196.146,196.268,1594600001.0
2005-07-06 02:00:00,196.238,196.307,196.111,196.211,1715399998.0
2005-07-06 02:30:00,196.235,196.272,196.069,196.106,1653500005.0
2005-07-06 03:00:00,196.085,196.168,195.919,195.99,1678100001.0
2005-07-06 03:30:00,195.969,196.063,195.903,195.937,1471300002.0
2005-07-06 04:00:00,195.947,196.01,195.887,195.977,1642800004.0
2005-07-06 04:30:00,195.962,196.093,195.868,195.973,1445199996.0
2005-07-06 05:00:00,196.026,196.107,195.995,196.073,1564599997.0
2005-07-06 05:30:00,196.092,196.105,195.971,196.017,1623499999.0
2005-07-06 06:00:00,196.029,196.079,195.964,196.03,1817700005.0
2005-07-06 06:30:00,196.035,196.043,195.914,196.015,1457799999.0
2005-07-06 07:00:00,195.978,196.1,195.857,196.039,1644900004.0
2005-07-06 07:30:00,196.099,196.352,195.964,196.283,1595600000.0
2005-07-06 08:00:00,196.275,196.306,196.103,196.181,1583900001.0
2005-07-06 08:30:00,196.146,196.221,195.902,195.989,1618800001.0
2005-07-06 09:00:00,196.02,196.112,195.896,196.017,1558100000.0
2005-07-06 09:30:00,196.047,196.289,195.981,196.228,1414599998.0
2005-07-06 10:00:00,196.233,196.434,196.049,196.088,1671799999.0
2005-07-06 10:30:00,196.153,196.369,196.012,196.255,1638800002.0
2005-07-06 11:00:00,196.295,196.365,195.987,196.075,1639300000.0
2005-07-06 11:30:00,196.087,196.141,195.911,196.115,1514199999.0
2005-07-06 12:00:00,196.112,196.223,196.081,196.122,1597800001.0
2005-07-06 12:30:00,196.096,196.345,196.096,196.258,1525400003.0
2005-07-06 13:00:00,196.223,196.338,196.175,196.264,1526200003.0
2005-07-06 13:30:00,196.269,196.419,196.145,196.189,1505999998.0
2005-07-06 14:00:00,196.152,196.318,196.103,196.27,1581999997.0
2005-07-06 14:30:00,196.237,196.293,195.986,196.045,1643000005.0
2005-07-06 15:00:00,196.069,196.149,195.892,196.054,1623300007.0
2005-07-06 15:30:00,196.048,196.197,196.032,196.152,1673200001.0
2005-07-06 16:00:00,196.175,196.386,196.098,196.297,1364199998.0
2005-07-06 16:30:00,196.332,196.516,196.251,196.485,1689100000.0
2005-07-06 17:00:00,196.485,196.621,196.417,196.544,1607100009.0
2005-07-06 17:30:00,196.528,197.002,196.497,196.963,1537300004.0
2005-07-06 18:00:00,197.043,197.255,196.888,197.208,16074300004.0
2005-07-06 18:30:00,197.202,197.277,197.006,197.082,7642600007.0
2005-07-06 19:00:00,197.074,197.167,197.014,197.1,5919000003.0
2005-07-06 19:30:00,197.068,197.178,196.953,197.087,5455000005.0
2005-07-06 20:00:00,197.089,197.11,196.909,196.961,6468700005.0
2005-07-06 20:30:00,196.948,197.027,196.849,196.917,7776600007.0
2005-07-06 21:00:00,196.93,196.954,196.769,196.834,6279200016.0
2005-07-06 21:30:00,196.834,196.864,196.737,196.818,2665200004.0
2005-07-06 22:00:00,196.837,196.889,196.723,196.76,2997700006.0
2005-07-06 22:30:00,196.76,196.839,196.617,196.679,2672000006.0
2005-07-06 23:00:00,196.724,196.731,196.51,196.582,1603299999.0
2005-07-06 23:30:00,196.523,196.626,196.437,196.521,1667800000.0
2005-07-07 00:00:00,196.548,196.635,196.492,196.57,1654200004.0
2005-07-07 00:30:00,196.537,196.651,196.513,196.581,1527799997.0
2005-07-07 01:00:00,196.595,196.693,196.479,196.655,1540199999.0
2005-07-07 01:30:00,196.659,196.849,196.621,196.768,1510900000.0
2005-07-07 02:00:00,196.773,196.892,196.643,196.753,1575799998.0
2005-07-07 02:30:00,196.768,196.789,196.504,196.573,1430000003.0
2005-07-07 03:00:00,196.538,196.632,196.447,196.504,1734199998.0
2005-07-07 03:30:00,196.5,196.606,196.463,196.529,1484500000.0
2005-07-07 04:00:00,196.503,196.622,196.49,196.511,1637900003.0
2005-07-07 04:30:00,196.555,196.609,196.109,196.199,1553699997.0
2005-07-07 05:00:00,196.196,196.62,196.176,196.535,1586299999.0
2005-07-07 05:30:00,196.531,196.572,196.314,196.347,1784700006.0
2005-07-07 06:00:00,196.34,196.373,196.154,196.196,1481400006.0
2005-07-07 06:30:00,196.213,196.381,196.18,196.323,1487099999.0
2005-07-07 07:00:00,196.343,196.453,196.302,196.439,1478699999.0
2005-07-07 07:30:00,196.43,196.454,196.234,196.312,1581999998.0
2005-07-07 08:00:00,196.343,196.549,196.169,196.519,1573899997.0
2005-07-07 08:30:00,196.522,196.612,196.357,196.448,1644300003.0
2005-07-07 09:00:00,196.485,196.532,196.268,196.305,1565700001.0
2005-07-07 09:30:00,196.29,196.424,196.167,196.271,1525099995.0
2005-07-07 10:00:00,196.31,196.371,196.154,196.306,1376700004.0
2005-07-07 10:30:00,196.317,196.392,195.976,195.987,1687700006.0
2005-07-07 11:00:00,196.123,196.277,194.645,194.689,1342100001.0
2005-07-07 11:30:00,194.716,195.203,194.51,194.853,1699300003.0
2005-07-07 12:00:00,194.882,195.013,194.477,194.866,1532500004.0
2005-07-07 12:30:00,194.898,194.94,194.479,194.791,1621000004.0
2005-07-07 13:00:00,194.666,195.047,194.519,194.738,1687099997.0
2005-07-07 13:30:00,194.75,194.975,194.552,194.96,1649099999.0
2005-07-07 14:00:00,194.947,194.979,194.68,194.728,1711800000.0
2005-07-07 14:30:00,194.718,195.14,194.708,195.118,1631899999.0
2005-07-07 15:00:00,195.081,195.22,194.985,195.14,1479999997.0
2005-07-07 15:30:00,195.145,195.415,195.103,195.212,1666200000.0
2005-07-07 16:00:00,195.091,195.325,195.014,195.131,1547700000.0
2005-07-07 16:30:00,195.06,195.22,194.889,194.911,1671799998.0
2005-07-07 17:00:00,194.952,195.095,194.837,194.932,1520000000.0
2005-07-07 17:30:00,194.927,195.146,194.826,195.137,1625400007.0
2005-07-07 18:00:00,195.055,195.196,194.995,195.098,15323799992.0
2005-07-07 18:30:00,195.098,195.178,195.057,195.137,7969999998.0
2005-07-07 19:00:00,195.133,195.375,195.076,195.243,5772199994.0
2005-07-07 19:30:00,195.32,195.382,195.099,195.125,5659299999.0
2005-07-07 20:00:00,195.109,195.263,195.019,195.223,6243399999.0
2005-07-07 20:30:00,195.232,195.347,195.173,195.245,8334599993.0
2005-07-07 21:00:00,195.269,195.39,195.196,195.309,5656800009.0
2005-07-07 21:30:00,195.298,195.381,195.154,195.326,2489400004.0
2005-07-07 22:00:00,195.313,195.474,195.291,195.415,3078800002.0
2005-07-07 22:30:00,195.399,195.495,195.31,195.471,2647200007.0
2005-07-07 23:00:00,195.426,195.469,195.119,195.21,1585499999.0
2005-07-07 23:30:00,195.241,195.323,195.153,195.246,1642700003.0
2005-07-08 00:00:00,195.256,195.277,195.036,195.147,1658800003.0
2005-07-08 00:30:00,195.117,195.163,195.058,195.142,1288699999.0
2005-07-08 01:00:00,195.157,195.208,195.01,195.03,1556400000.0
2005-07-08 01:30:00,195.063,195.478,195.052,195.388,1447999997.0
2005-07-08 02:00:00,195.361,195.552,195.349,195.513,1538999999.0
2005-07-08 02:30:00,195.527,195.648,195.469,195.619,1597700004.0
2005-07-08 03:00:00,195.609,195.67,195.499,195.552,1863699998.0
2005-07-08 03:30:00,195.529,195.644,195.444,195.636,1676400002.0
2005-07-08 04:00:00,195.563,195.781,195.552,195.671,1531799997.0
2005-07-08 04:30:00,195.738,195.789,195.457,195.565,1537199998.0
2005-07-08 05:00:00,195.553,195.658,195.507,195.596,1702400000.0
2005-07-08 05:30:00,195.635,195.688,195.552,195.648,1538700003.0
2005-07-08 06:00:00,195.648,195.695,195.57,195.643,1621800000.0
2005-07-08 06:30:00,195.594,195.627,195.486,195.524,1508199996.0
2005-07-08 07:00:00,195.523,195.66,195.512,195.66,1587199998.0
2005-07-08 07:30:00,195.66,195.676,195.531,195.633,1528799999.0
2005-07-08 08:00:00,195.658,195.678,195.491,195.57,1535500002.0
2005-07-08 08:30:00,195.588,195.638,195.402,195.433,1660900002.0
2005-07-08 09:00:00,195.4,195.492,195.031,195.088,1511000003.0
2005-07-08 09:30:00,195.117,195.167,194.885,195.065,1546500000.0
2005-07-08 10:00:00,195.073,195.127,194.943,195.047,1616599999.0
2005-07-08 10:30:00,195.127,195.195,194.925,195.015,1619900002.0
2005-07-08 11:00:00,194.97,195.082,194.951,194.953,1408600000.0
2005-07-08 11:30:00,194.967,195.032,194.878,194.942,1506600003.0
2005-07-08 12:00:00,194.972,195.097,194.905,194.979,1547999999.0
2005-07-08 12:30:00,194.933,195.046,194.74,194.878,1686499995.0
2005-07-08 13:00:00,194.814,194.947,194.693,194.89,1616300004.0
2005-07-08 13:30:00,194.883,194.976,194.804,194.934,1600000001.0
2005-07-08 14:00:00,194.95,195.057,194.841,194.869,1543700000.0
2005-07-08 14:30:00,194.782,195.056,194.696,194.821,1540599998.0
2005-07-08 15:00:00,194.805,195.034,194.605,194.85,1613400006.0
2005-07-08 15:30:00,194.877,195.042,194.743,194.949,1720799998.0
2005-07-08 16:00:00,194.888,194.993,194.51,194.608,1538600003.0
2005-07-08 16:30:00,194.64,194.87,194.497,194.61,1687999998.0
2005-07-08 17:00:00,194.615,194.836,194.514,194.715,1597400000.0
2005-07-08 17:30:00,194.652,194.759,194.545,194.676,1693900004.0
2005-07-08 18:00:00,194.663,194.751,194.582,194.695,15795400003.0
2005-07-08 18:30:00,194.66,194.808,194.576,194.665,7375700006.0
2005-07-08 19:00:00,194.651,194.779,194.475,194.567,5866699994.0
2005-07-08 19:30:00,194.535,194.608,194.446,194.542,5863099996.0
2005-07-08 20:00:00,194.568,194.603,194.458,194.519,6257300002.0
2005-07-08 20:30:00,194.524,194.636,194.423,194.594,8195700003.0
2005-07-08 21:00:00,194.606,194.893,194.56,194.856,6405500007.0
2005-07-08 21:30:00,194.796,194.91,194.605,194.683,2494899994.0
2005-07-08 22:00:00,194.661,194.81,194.64,194.74,3204500001.0
2005-07-08 22:30:00,194.728,195.05,194.713,194.907,2551400010.0
2005-07-10 23:00:00,194.897,194.915,194.747,194.795,1564999999.0
2005-07-10 23:30:00,194.8,194.853,194.737,194.825,1568500000.0
2005-07-11 00:00:00,194.836,194.916,194.74,194.916,1541900004.0
2005-07-11 00:30:00,194.918,194.953,194.835,194.882,1404200000.0
2005-07-11 01:00:00,194.883,194.93,194.683,194.813,1486599999.0
2005-07-11 01:30:00,194.803,194.974,194.788,194.917,1619900000.0
2005-07-11 02:00:00,194.949,194.969,194.831,194.942,1600599999.0
2005-07-11 02:30:00,194.945,195.0,194.866,194.949,1572300003.0
2005-07-11 03:00:00,194.951,194.992,194.76,194.885,1601500003.0
2005-07-11 03:30:00,194.819,194.895,194.748,194.859,1491900003.0
2005-07-11 04:00:00,194.814,195.045,194.78,195.006,1522500002.0
2005-07-11 04:30:00,194.973,195.092,194.92,194.957,1568200006.0
2005-07-11 05:00:00,194.908,195.106,194.816,194.867,1877499994.0
2005-07-11 05:30:00,194.888,194.924,194.737,194.887,1584100000.0
2005-07-11 06:00:00,194.919,195.052,194.843,194.987,1655000003.0
2005-07-11 06:30:00,194.982,195.069,194.902,195.013,1619200000.0
2005-07-11 07:00:00,194.975,195.082,194.878,194.925,1546600001.0
2005-07-11 07:30:00,194.89,194.958,194.789,194.876,1678299998.0
2005-07-11 08:00:00,194.884,195.245,194.87,195.141,1711100003.0
2005-07-11 08:30:00,195.138,195.217,194.876,194.974,1534299997.0
2005-07-11 09:00:00,194.963,195.02,194.734,194.84,1471500005.0
2005-07-11 09:30:00,194.817,195.044,194.76,194.93,1480000001.0
2005-07-11 10:00:00,194.958,195.122,194.902,195.008,1560100002.0
2005-07-11 10:30:00,195.02,195.21,194.895,195.21,1790199997.0
2005-07-11 11:00:00,195.217,195.328,195.142,195.29,1547500006.0
2005-07-11 11:30:00,195.312,195.328,195.087,195.192,1662300001.0
2005-07-11 12:00:00,195.206,195.36,195.153,195.275,1489899999.0
2005-07-11 12:30:00,195.275,195.439,195.237,195.37,1617600004.0
2005-07-11 13:00:00,195.342,195.5,195.321,195.5,1687700002.0
2005-07-11 13:30:00,195.455,195.536,195.277,195.437,1706000000.0
2005-07-11 14:00:00,195.408,195.483,195.22,195.319,1765900001.0
2005-07-11 14:30:00,195.273,195.335,195.109,195.305,1433900002.0
2005-07-11 15:00:00,195.3,195.39,195.188,195.382,1504800002.0
2005-07-11 15:30:00,195.348,195.592,195.311,195.504,1430799998.0
2005-07-11 16:00:00,195.49,195.747,195.477,195.564,1463299999.0
2005-07-11 16:30:00,195.548,196.221,195.457,196.191,1803200005.0
2005-07-11 17:00:00,196.235,196.486,196.145,196.336,1734599997.0
2005-07-11 17:30:00,196.357,196.433,196.225,196.225,1429599999.0
2005-07-11 18:00:00,196.29,196.438,196.23,196.424,15889700001.0
2005-07-11 18:30:00,196.428,196.669,196.332,196.637,7676500005.0
2005-07-11 19:00:00,196.614,196.705,196.549,196.682,6200299998.0
2005-07-11 19:30:00,196.651,196.711,196.536,196.536,5645100002.0
2005-07-11 20:00:00,196.549,196.621,196.442,196.504,6304300004.0
2005-07-11 20:30:00,196.515,196.579,196.43,196.531,8010700003.0
2005-07-11 21:00:00,196.567,196.567,196.319,196.44,6061800003.0
2005-07-11 21:30:00,196.436,196.468,196.31,196.346,2540700008.0
2005-07-11 22:00:00,196.375,196.467,196.301,196.452,2988100001.0
2005-07-11 22:30:00,196.427,196.535,196.33,196.511,2491600002.0
2005-07-11 23:00:00,196.544,196.658,196.368,196.46,1531100001.0
2005-07-11 23:30:00,196.482,196.498,196.295,196.334,1540899997.0
2005-07-12 00:00:00,196.346,196.362,196.156,196.231,1606899994.0
2005-07-12 00:30:00,196.263,196.27,196.12,196.184,1514100000.0
2005-07-12 01:00:00,196.142,196.326,196.076,196.126,1636699998.0
2005-07-12 01:30:00,196.142,196.176,196.022,196.132,1541000003.0
2005-07-12 02:00:00,196.135,196.227,195.961,196.083,1551300004.0
2005-07-12 02:30:00,196.082,196.196,195.935,195.994,1518799997.0
2005-07-12 03:00:00,195.925,196.139,195.907,196.135,1401700000.0
2005-07-12 03:30:00,196.157,196.491,196.043,196.349,1462400004.0
2005-07-12 04:00:00,196.372,196.592,196.321,196.372,1448900002.0
2005-07-12 04:30:00,196.38,196.485,196.202,196.354,1413999997.0
2005-07-12 05:00:00,196.349,196.467,196.248,196.43,1493499999.0
2005-07-12 05:30:00,196.44,196.639,196.383,196.52,1523500002.0
2005-07-12 06:00:00,196.509,196.544,196.36,196.426,1505600002.0
2005-07-12 06:30:00,196.462,196.564,196.407,196.49,1452099999.0
2005-07-12 07:00:00,196.458,196.532,196.39,196.436,1515599997.0
2005-07-12 07:30:00,196.419,196.51,196.355,196.465,1757500003.0
2005-07-12 08:00:00,196.475,196.495,196.298,196.38,1251799998.0
2005-07-12 08:30:00,196.36,196.489,196.3,196.41,1649400002.0
2005-07-12 09:00:00,196.39,196.465,196.178,196.428,1656900002.0
2005-07-12 09:30:00,196.423,196.597,196.352,196.438,1474599999.0
2005-07-12 10:00:00,196.435,196.46,195.911,196.068,1413700001.0
2005-07-12 10:30:00,196.11,196.401,195.936,196.08,1569500002.0
2005-07-12 11:00:00,196.145,196.41,196.107,196.36,1473700001.0
2005-07-12 11:30:00,196.334,196.49,196.313,196.38,1496199998.0
2005-07-12 12:00:00,196.339,196.609,196.327,196.504,1561300002.0
2005-07-12 12:30:00,196.545,196.611,196.338,196.472,1718300007.0
2005-07-12 13:00:00,196.45,196.547,196.344,196.39,1851999998.0
2005-07-12 13:30:00,196.34,196.537,196.339,196.482,1684299995.0
2005-07-12 14:00:00,196.503,196.79,196.403,196.779,1426100001.0
2005-07-12 14:30:00,196.733,196.786,196.635,196.695,1634000000.0
2005-07-12 15:00:00,196.745,196.772,196.431,196.482,1510300002.0
2005-07-12 15:30:00,196.415,196.617,196.367,196.51,1570200003.0
2005-07-12 16:00:00,196.525,196.686,196.341,196.524,1571100001.0
2005-07-12 16:30:00,196.49,196.683,196.282,196.667,1645000006.0
2005-07-12 17:00:00,196.662,196.769,196.448,196.769,1568800000.0
2005-07-12 17:30:00,196.72,196.964,196.556,196.939,1632100007.0
2005-07-12 18:00:00,196.865,196.957,196.701,196.782,15657599997.0
2005-07-12 18:30:00,196.826,197.187,196.732,197.054,7561200007.0
2005-07-12 19:00:00,197.04,197.246,197.014,197.151,6225299999.0
2005-07-12 19:30:00,197.113,197.194,196.912,196.945,5708800002.0
2005-07-12 20:00:00,196.954,197.104,196.876,196.988,6122599995.0
2005-07-12 20:30:00,196.99,197.118,196.919,196.973,7746600008.0
2005-07-12 21:00:00,196.964,197.105,196.921,197.064,5737000000.0
2005-07-12 21:30:00,197.125,197.162,196.992,197.092,2510699996.0
2005-07-12 22:00:00,197.06,197.146,197.007,197.047,2854900000.0
2005-07-12 22:30:00,197.049,197.142,196.861,196.949,2409999997.0
2005-07-12 23:00:00,196.958,197.162,196.918,197.038,1625300000.0
2005-07-12 23:30:00,197.027,197.147,196.988,197.109,1437400000.0
2005-07-13 00:00:00,197.145,197.215,197.071,197.111,1606499997.0
2005-07-13 00:30:00,197.114,197.234,197.038,197.149,1418099997.0
2005-07-13 01:00:00,197.14,197.284,197.09,197.186,1575100004.0
2005-07-13 01:30:00,197.152,197.19,196.924,197.085,1498300004.0
2005-07-13 02:00:00,197.06,197.233,197.017,197.148,1550399997.0
2005-07-13 02:30:00,197.177,197.209,197.052,197.074,1568999993.0
2005-07-13 03:00:00,197.07,197.161,196.9,196.968,1513799999.0
2005-07-13 03:30:00,196.955,197.144,196.932,197.115,1696399996.0
2005-07-13 04:00:00,197.099,197.199,197.06,197.111,1523599998.0
2005-07-13 04:30:00,197.113,197.175,197.043,197.126,1406900002.0
2005-07-13 05:00:00,197.15,197.207,197.093,197.11,1605199998.0
2005-07-13 05:30:00,197.185,197.188,197.041,197.096,1668000000.0
2005-07-13 06:00:00,197.161,197.18,196.974,197.07,1568900003.0
2005-07-13 06:30:00,197.064,197.153,197.017,197.113,1429699997.0
2005-07-13 07:00:00,197.112,197.207,197.061,197.133,1328600000.0
2005-07-13 07:30:00,197.138,197.205,196.996,197.041,1627800003.0
2005-07-13 08:00:00,197.043,197.178,196.986,197.118,1525700006.0
2005-07-13 08:30:00,197.157,197.373,197.086,197.273,1637799999.0
2005-07-13 09:00:00,197.287,197.388,197.137,197.267,1472299999.0
2005-07-13 09:30:00,197.317,197.322,196.779,196.864,1578799995.0
2005-07-13 10:00:00,196.838,196.963,196.716,196.722,1475900001.0
2005-07-13 10:30:00,196.688,196.811,196.336,196.504,1641100005.0
2005-07-13 11:00:00,196.44,196.54,196.333,196.467,1610100006.0
2005-07-13 11:30:00,196.451,196.607,196.359,196.409,1614300001.0
2005-07-13 12:00:00,196.467,196.682,196.41,196.642,1520399999.0
2005-07-13 12:30:00,196.597,196.815,196.47,196.782,1592800000.0
2005-07-13 13:00:00,196.802,196.894,196.667,196.843,1742699999.0
2005-07-13 13:30:00,196.852,196.864,196.655,196.864,1431900001.0
2005-07-13 14:00:00,196.845,196.916,196.58,196.834,1460300000.0
2005-07-13 14:30:00,196.738,196.808,196.464,196.66,1466599999.0
2005-07-13 15:00:00,196.617,196.895,196.579,196.726,1495600000.0
2005-07-13 15:30:00,196.722,196.84,196.681,196.805,1506299995.0
2005-07-13 16:00:00,196.775,196.901,196.716,196.751,1524700003.0
2005-07-13 16:30:00,196.748,197.046,196.725,196.833,1692000004.0
2005-07-13 17:00:00,196.836,196.851,196.569,196.64,1571000001.0
2005-07-13 17:30:00,196.635,196.732,196.479,196.699,1456200001.0
2005-07-13 18:00:00,196.742,196.788,196.595,196.671,15382200023.0
2005-07-13 18:30:00,196.715,196.899,196.671,196.846,7692000006.0
2005-07-13 19:00:00,196.842,196.886,196.663,196.765,5921800005.0
2005-07-13 19:30:00,196.772,196.904,196.664,196.867,5687299994.0
2005-07-13 20:00:00,196.887,197.091,196.811,197.054,6247700004.0
2005-07-13 20:30:00,197.054,197.288,196.938,197.058,8108800014.0
2005-07-13 21:00:00,197.05,197.315,196.964,197.164,6024299997.0
2005-07-13 21:30:00,197.164,197.392,197.099,197.376,2512199999.0
2005-07-13 22:00:00,197.35,197.428,197.235,197.272,2936599995.0
2005-07-13 22:30:00,197.297,197.391,197.189,197.388,2537500006.0
2005-07-13 23:00:00,197.371,197.405,197.224,197.241,1625599997.0
2005-07-13 23:30:00,197.294,197.36,197.178,197.324,1570800003.0
2005-07-14 00:00:00,197.307,197.439,197.262,197.42,1554699999.0
2005-07-14 00:30:00,197.39,197.569,197.365,197.466,1602999998.0
2005-07-14 01:00:00,197.48,197.589,197.342,197.379,1629700002.0
2005-07-14 01:30:00,197.423,197.439,197.205,197.281,1488800000.0
2005-07-14 02:00:00,197.271,197.401,197.114,197.174,1608300006.0
2005-07-14 02:30:00,197.158,197.312,197.103,197.256,1626599998.0
2005-07-14 03:00:00,197.241,197.292,197.034,197.243,1618600002.0
2005-07-14 03:30:00,197.159,197.261,196.989,197.041,1615899996.0
2005-07-14 04:00:00,197.052,197.193,196.964,197.03,1454499998.0
2005-07-14 04:30:00,197.061,197.18,196.92,197.129,1487899999.0
2005-07-14 05:00:00,197.115,197.256,197.067,197.188,1714700003.0
2005-07-14 05:30:00,197.218,197.294,197.115,197.18,1536900006.0
2005-07-14 06:00:00,197.164,197.215,197.069,197.15,1565200003.0
2005-07-14 06:30:00,197.137,197.263,197.085,197.255,1672400004.0
2005-07-14 07:00:00,197.213,197.242,197.069,197.144,1718699993.0
2005-07-14 07:30:00,197.12,197.225,196.95,197.088,1460400002.0
2005-07-14 08:00:00,197.053,197.113,196.875,196.96,1403699998.0
2005-07-14 08:30:00,196.891,197.015,196.793,196.927,1420799997.0
2005-07-14 09:00:00,196.96,197.197,196.904,197.111,1439499995.0
2005-07-14 09:30:00,197.051,197.127,196.954,197.065,1596500001.0
2005-07-14 10:00:00,197.054,197.309,196.908,197.309,1717799998.0
2005-07-14 10:30:00,197.308,197.335,197.08,197.182,1453999999.0
2005-07-14 11:00:00,197.21,197.325,197.138,197.253,1535800000.0
2005-07-14 11:30:00,197.256,197.351,197.01,197.069,1553199998.0
2005-07-14 12:00:00,197.072,197.16,196.763,197.126,1576100007.0
2005-07-14 12:30:00,197.137,197.146,196.926,197.055,1696399997.0
2005-07-14 13:00:00,197.043,197.115,196.981,197.007,1430400001.0
2005-07-14 13:30:00,196.99,197.115,196.877,196.906,1594299998.0
2005-07-14 14:00:00,196.861,197.152,196.855,197.085,1498100004.0
2005-07-14 14:30:00,197.1,197.133,196.823,197.094,1537799997.0
2005-07-14 15:00:00,197.085,197.299,197.021,197.191,1415399997.0
2005-07-14 15:30:00,197.185,197.529,197.15,197.522,1712300005.0
2005-07-14 16:00:00,197.595,197.716,197.466,197.53,1638000002.0
2005-07-14 16:30:00,197.508,197.578,197.31,197.456,1588800008.0
2005-07-14 17:00:00,197.466,197.497,197.254,197.305,1488700001.0
2005-07-14 17:30:00,197.305,197.387,197.136,197.185,1644899999.0
2005-07-14 18:00:00,197.186,197.421,196.995,197.337,15992099974.0
2005-07-14 18:30:00,197.443,197.495,197.195,197.295,7921599994.0
2005-07-14 19:00:00,197.3,197.361,197.199,197.3,5709500004.0
2005-07-14 19:30:00,197.26,197.307,196.984,197.175,5802000004.0
2005-07-14 20:00:00,197.176,197.335,197.107,197.25,6274300003.0
2005-07-14 20:30:00,197.24,197.27,196.954,196.973,7950300005.0
2005-07-14 21:00:00,197.0,197.225,196.917,197.172,5885300000.0
2005-07-14 21:30:00,197.184,197.3,197.053,197.196,2735200004.0
2005-07-14 22:00:00,197.182,197.381,197.168,197.301,2768699997.0
2005-07-14 22:30:00,197.312,197.362,197.192,197.346,2698400000.0
2005-07-14 23:00:00,197.312,197.384,197.235,197.251,1543400004.0
2005-07-14 23:30:00,197.296,197.353,197.1,197.153,1613300001.0
2005-07-15 00:00:00,197.177,197.292,197.111,197.241,1595799999.0
2005-07-15 00:30:00,197.261,197.417,197.18,197.39,1384000003.0
2005-07-15 01:00:00,197.378,197.472,197.305,197.412,1563800007.0
2005-07-15 01:30:00,197.429,197.473,197.217,197.309,1401600001.0
2005-07-15 02:00:00,197.301,197.482,197.139,197.169,1450600000.0
2005-07-15 02:30:00,197.19,197.403,197.165,197.261,1467200001.0
2005-07-15 03:00:00,197.247,197.313,197.115,197.135,1501100001.0
2005-07-15 03:30:00,197.128,197.215,197.028,197.111,1792399997.0
2005-07-15 04:00:00,197.201,197.237,197.117,197.205,1570200001.0
2005-07-15 04:30:00,197.218,197.248,197.138,197.15,1579700000.0
2005-07-15 05:00:00,197.186,197.235,197.076,197.098,1763299998.0
2005-07-15 05:30:00,197.093,197.467,197.086,197.359,1536500005.0
2005-07-15 06:00:00,197.36,197.418,197.284,197.395,1629099996.0
2005-07-15 06:30:00,197.397,197.425,197.263,197.415,1675400000.0
2005-07-15 07:00:00,197.356,197.434,197.298,197.358,1515700002.0
2005-07-15 07:30:00,197.347,197.423,197.266,197.353,1709899999.0
2005-07-15 08:00:00,197.366,197.464,197.25,197.464,1541099998.0
2005-07-15 08:30:00,197.452,197.538,197.143,197.172,1511099999.0
2005-07-15 09:00:00,197.168,197.359,197.119,197.147,1485400006.0
2005-07-15 09:30:00,197.166,197.236,197.025,197.059,1667700001.0
2005-07-15 10:00:00,197.078,197.144,196.982,197.07,1585099997.0
2005-07-15 10:30:00,197.046,197.171,196.88,196.985,1673600003.0
2005-07-15 11:00:00,196.982,197.064,196.86,196.909,1596199999.0
2005-07-15 11:30:00,196.906,197.056,196.822,196.967,1793200007.0
2005-07-15 12:00:00,196.987,197.078,196.89,197.025,1556600002.0
2005-07-15 12:30:00,196.995,197.058,196.813,196.948,1634599997.0
2005-07-15 13:00:00,196.903,196.972,196.781,196.962,1584700003.0
2005-07-15 13:30:00,196.928,197.222,196.882,197.185,1369700000.0
2005-07-15 14:00:00,197.184,197.252,197.039,197.083,1602500001.0
2005-07-15 14:30:00,197.107,197.184,196.698,196.744,1453499999.0
2005-07-15 15:00:00,196.738,196.925,196.659,196.68,1519599999.0
2005-07-15 15:30:00,196.71,196.829,196.554,196.812,1687500002.0
2005-07-15 16:00:00,196.807,196.865,196.567,196.784,1460200004.0
2005-07-15 16:30:00,196.787,197.003,196.757,196.865,1679000004.0
2005-07-15 17:00:00,196.843,196.932,196.68,196.932,1474699999.0
2005-07-15 17:30:00,196.925,196.973,196.771,196.85,1534300002.0
2005-07-15 18:00:00,196.87,196.924,196.569,196.687,15607600009.0
2005-07-15 18:30:00,196.698,196.818,196.544,196.741,7733600001.0
2005-07-15 19:00:00,196.727,196.81,196.606,196.65,5843099994.0
2005-07-15 19:30:00,196.616,196.711,196.542,196.654,5576400008.0
2005-07-15 20:00:00,196.643,196.678,196.523,196.625,6268300009.0
2005-07-15 20:30:00,196.621,196.722,196.534,196.557,8203700008.0
2005-07-15 21:00:00,196.552,196.645,196.481,196.572,5939100001.0
2005-07-15 21:30:00,196.587,196.637,196.487,196.589,2761800003.0
2005-07-15 22:00:00,196.569,196.726,196.503,196.697,2802299999.0
2005-07-15 22:30:00,196.644,196.671,196.432,196.519,2751499993.0
2005-07-17 23:00:00,196.625,196.702,196.512,196.556,1527399999.0
2005-07-17 23:30:00,196.58,196.613,196.362,196.469,1566399997.0
2005-07-18 00:00:00,196.492,196.651,196.442,196.601,1469200002.0
2005-07-18 00:30:00,196.578,196.667,196.523,196.584,1439000004.0
2005-07-18 01:00:00,196.559,196.691,196.484,196.626,1525799997.0
2005-07-18 01:30:00,196.649,196.86,196.574,196.824,1484900000.0
2005-07-18 02:00:00,196.775,196.833,196.631,196.787,1455199998.0
2005-07-18 02:30:00,196.827,196.874,196.716,196.814,1560999993.0
2005-07-18 03:00:00,196.775,196.813,196.669,196.757,1747799992.0
2005-07-18 03:30:00,196.747,196.818,196.638,196.723,1491399999.0
2005-07-18 04:00:00,196.685,196.802,196.685,196.77,1506300001.0
2005-07-18 04:30:00,196.8,196.968,196.674,196.865,1668899997.0
2005-07-18 05:00:00,196.863,196.919,196.759,196.827,1526400001.0
2005-07-18 05:30:00,196.806,196.892,196.774,196.817,1501300005.0
2005-07-18 06:00:00,196.804,196.9,196.761,196.883,1643000003.0
2005-07-18 06:30:00,196.86,196.996,196.812,196.884,1555599996.0
2005-07-18 07:00:00,196.845,196.902,196.72,196.753,1395200000.0
2005-07-18 07:30:00,196.781,196.825,196.573,196.621,1670600001.0
2005-07-18 08:00:00,196.617,196.701,196.556,196.627,1580300002.0
2005-07-18 08:30:00,196.599,196.631,196.299,196.352,1409600001.0
2005-07-18 09:00:00,196.37,196.46,196.251,196.355,1537700001.0
2005-07-18 09:30:00,196.397,196.409,196.071,196.098,1478399995.0
2005-07-18 10:00:00,196.12,196.129,195.876,196.004,1573600004.0
2005-07-18 10:30:00,195.985,196.102,195.81,195.964,1605000000.0
2005-07-18 11:00:00,195.98,196.29,195.896,196.24,1693200000.0
2005-07-18 11:30:00,196.22,196.232,196.036,196.137,1503900000.0
2005-07-18 12:00:00,196.13,196.246,196.035,196.148,1612600006.0
2005-07-18 12:30:00,196.137,196.227,195.993,195.993,1656599996.0
2005-07-18 13:00:00,195.968,196.071,195.941,196.038,1678300002.0
2005-07-18 13:30:00,195.981,196.104,195.953,196.056,1618599999.0
2005-07-18 14:00:00,196.055,196.132,195.952,196.025,1663400000.0
2005-07-18 14:30:00,196.022,196.163,195.985,195.999,1511300003.0
2005-07-18 15:00:00,195.989,196.102,195.914,195.97,1425000000.0
2005-07-18 15:30:00,195.96,196.012,195.667,195.759,1743499998.0
2005-07-18 16:00:00,195.771,195.844,195.588,195.778,1535500003.0
2005-07-18 16:30:00,195.76,195.825,195.513,195.6,1711099997.0
2005-07-18 17:00:00,195.634,195.678,195.401,195.46,1495699999.0
2005-07-18 17:30:00,195.491,195.629,195.389,195.597,1671700003.0
2005-07-18 18:00:00,195.522,195.794,195.492,195.668,15212800002.0
2005-07-18 18:30:00,195.673,195.723,195.452,195.597,7669600013.0
2005-07-18 19:00:00,195.582,195.637,195.312,195.399,5883399998.0
2005-07-18 19:30:00,195.38,195.54,195.302,195.502,5340600003.0
2005-07-18 20:00:00,195.524,195.783,195.443,195.742,6269799996.0
2005-07-18 20:30:00,195.741,195.803,195.57,195.609,7976500004.0
2005-07-18 21:00:00,195.6,195.826,195.5,195.627,6020200007.0
2005-07-18 21:30:00,195.621,195.705,195.422,195.497,2534500001.0
2005-07-18 22:00:00,195.485,195.671,195.407,195.643,2993300006.0
2005-07-18 22:30:00,195.669,195.821,195.594,195.759,2731799999.0
2005-07-18 23:00:00,195.811,195.852,195.611,195.669,1464899997.0
2005-07-18 23:30:00,195.704,195.751,195.614,195.673,1579200009.0
2005-07-19 00:00:00,195.648,195.682,195.454,195.527,1523600000.0
2005-07-19 00:30:00,195.51,195.554,195.377,195.445,1321800003.0
2005-07-19 01:00:00,195.47,195.608,195.43,195.575,1605600000.0
2005-07-19 01:30:00,195.578,195.685,195.507,195.578,1444199996.0
2005-07-19 02:00:00,195.582,195.615,195.464,195.542,1487900002.0
2005-07-19 02:30:00,195.522,195.639,195.481,195.535,1643499998.0
2005-07-19 03:00:00,195.546,195.665,195.493,195.601,1708899997.0
2005-07-19 03:30:00,195.579,195.619,195.436,195.538,1666399999.0
2005-07-19 04:00:00,195.517,195.67,195.489,195.637,1604700003.0
2005-07-19 04:30:00,195.626,195.69,195.569,195.658,1593800000.0
2005-07-19 05:00:00,195.65,195.737,195.602,195.638,1619099999.0
2005-07-19 05:30:00,195.666,195.757,195.559,195.628,1491099997.0
2005-07-19 06:00:00,195.619,195.692,195.529,195.597,1716499995.0
2005-07-19 06:30:00,195.627,195.856,195.603,195.832,1634700002.0
2005-07-19 07:00:00,195.832,195.888,195.659,195.731,1601600002.0
2005-07-19 07:30:00,195.723,195.77,195.581,195.612,1613399999.0
2005-07-19 08:00:00,195.644,195.741,195.527,195.59,1470499999.0
2005-07-19 08:30:00,195.608,195.664,195.392,195.485,1481399999.0
2005-07-19 09:00:00,195.475,195.921,195.394,195.877,1748100004.0
2005-07-19 09:30:00,195.902,196.147,195.846,195.903,1730400005.0
2005-07-19 10:00:00,195.913,196.054,195.86,195.973,1655800000.0
2005-07-19 10:30:00,195.99,196.148,195.869,196.122,1732500000.0
2005-07-19 11:00:00,196.125,196.402,196.025,196.402,1494999999.0
2005-07-19 11:30:00,196.45,196.472,196.28,196.396,1450800003.0
2005-07-19 12:00:00,196.382,196.415,196.172,196.224,1494999999.0
2005-07-19 12:30:00,196.207,196.256,195.996,196.04,1674100001.0
2005-07-19 13:00:00,196.013,196.311,195.966,196.303,1603099998.0
2005-07-19 13:30:00,196.27,196.45,196.233,196.322,1539800003.0
2005-07-19 14:00:00,196.315,196.553,196.275,196.532,1616800001.0
2005-07-19 14:30:00,196.421,196.6,196.347,196.39,1661200006.0
2005-07-19 15:00:00,196.415,196.442,196.086,196.16,1486400003.0
2005-07-19 15:30:00,196.185,196.187,195.875,195.93,1494500001.0
2005-07-19 16:00:00,195.941,196.06,195.735,195.779,1481900000.0
2005-07-19 16:30:00,195.793,196.291,195.773,196.215,1691600006.0
2005-07-19 17:00:00,196.188,201.198,196.023,196.089,1552300006.0
2005-07-19 17:30:00,196.083,196.281,196.034,196.045,1596700003.0
2005-07-19 18:00:00,196.05,196.378,196.015,196.157,15712599994.0
2005-07-19 18:30:00,196.176,196.282,196.025,196.152,7720700006.0
2005-07-19 19:00:00,196.146,196.2,196.037,196.09,5927699995.0
2005-07-19 19:30:00,196.076,196.355,196.072,196.276,5916200005.0
2005-07-19 20:00:00,196.286,196.467,196.272,196.38,6366099998.0
2005-07-19 20:30:00,196.396,196.435,196.104,196.226,8242800003.0
2005-07-19 21:00:00,196.233,196.304,196.072,196.128,5722600011.0
2005-07-19 21:30:00,196.162,196.223,196.009,196.149,2779299995.0
2005-07-19 22:00:00,196.138,196.181,195.978,196.085,3205900009.0
2005-07-19 22:30:00,196.06,196.155,196.007,196.131,2538599999.0
2005-07-19 23:00:00,196.112,196.209,195.954,196.068,1591100001.0
2005-07-19 23:30:00,196.164,196.205,196.051,196.166,1549100001.0
2005-07-20 00:00:00,196.204,196.316,195.989,196.012,1461900005.0
2005-07-20 00:30:00,195.988,196.16,195.951,195.964,1410300003.0
2005-07-20 01:00:00,195.999,196.078,195.918,196.037,1498600000.0
2005-07-20 01:30:00,196.032,196.208,196.012,196.075,1538399997.0
2005-07-20 02:00:00,196.096,196.237,196.01,196.234,1647499999.0
2005-07-20 02:30:00,196.178,196.436,196.167,196.322,1608900003.0
2005-07-20 03:00:00,196.259,196.625,196.227,196.405,1341799999.0
2005-07-20 03:30:00,196.407,196.561,196.299,196.524,1645100005.0
2005-07-20 04:00:00,196.533,196.631,196.444,196.559,1496299999.0
2005-07-20 04:30:00,196.569,196.709,196.501,196.56,1460500000.0
2005-07-20 05:00:00,196.564,196.764,196.555,196.68,1515600003.0
2005-07-20 05:30:00,196.73,196.841,196.36,196.385,1536199994.0
2005-07-20 06:00:00,196.391,196.487,196.303,196.397,1640599998.0
2005-07-20 06:30:00,196.39,196.448,195.976,196.416,1608300000.0
2005-07-20 07:00:00,196.391,196.555,196.368,196.485,1473200000.0
2005-07-20 07:30:00,196.495,196.632,196.456,196.545,1562899999.0
2005-07-20 08:00:00,196.567,196.579,196.387,196.458,1544699995.0
2005-07-20 08:30:00,196.495,196.635,196.316,196.415,1475900003.0
2005-07-20 09:00:00,196.412,196.526,196.343,196.521,1301100000.0
2005-07-20 09:30:00,196.528,196.687,196.443,196.514,1462699999.0
2005-07-20 10:00:00,196.513,196.814,196.455,196.781,1462300004.0
2005-07-20 10:30:00,196.71,196.71,195.789,195.796,1709899999.0
2005-07-20 11:00:00,195.778,196.113,195.625,196.032,1360600001.0
2005-07-20 11:30:00,196.032,196.329,196.026,196.261,1491300004.0
2005-07-20 12:00:00,196.243,196.43,196.226,196.344,1511200001.0
2005-07-20 12:30:00,196.322,196.631,196.278,196.321,1501100000.0
2005-07-20 13:00:00,196.309,196.619,196.309,196.593,1599799997.0
2005-07-20 13:30:00,196.538,196.608,196.32,196.46,1557300001.0
2005-07-20 14:00:00,196.425,196.479,196.098,196.156,1485700003.0
2005-07-20 14:30:00,196.15,196.312,195.866,195.955,1569800001.0
2005-07-20 15:00:00,195.968,196.074,195.937,196.042,1437100006.0
2005-07-20 15:30:00,196.055,196.117,195.943,196.011,1387299998.0
2005-07-20 16:00:00,196.01,196.035,195.994,196.017,1338499999.0
2005-07-20 16:30:00,196.015,196.036,195.997,196.012,1578700000.0
2005-07-20 17:00:00,196.015,196.527,195.995,196.346,1468699997.0
2005-07-20 17:30:00,196.328,196.442,196.002,196.015,1484999999.0
2005-07-20 18:00:00,196.03,196.264,196.005,196.188,15246000011.0
2005-07-20 18:30:00,196.197,196.317,195.997,196.028,7467099994.0
2005-07-20 19:00:00,195.989,196.231,195.918,196.166,6045100009.0
2005-07-20 19:30:00,196.175,196.482,196.078,196.162,5640700008.0
2005-07-20 20:00:00,196.174,196.334,195.947,196.211,6363100006.0
2005-07-20 20:30:00,196.223,196.513,196.051,196.197,8312300011.0
2005-07-20 21:00:00,196.184,196.374,196.07,196.305,6260800003.0
2005-07-20 21:30:00,196.286,196.343,196.061,196.175,2604799997.0
2005-07-20 22:00:00,196.213,196.403,196.173,196.33,2899300003.0
2005-07-20 22:30:00,196.346,196.377,196.04,196.142,2564999998.0
2005-07-20 23:00:00,196.16,196.338,196.037,196.257,1432599997.0
2005-07-20 23:30:00,196.271,196.424,196.154,196.383,1498399999.0
2005-07-21 00:00:00,196.402,196.453,196.222,196.305,1647700000.0
2005-07-21 00:30:00,196.286,196.325,196.149,196.249,1555799999.0
2005-07-21 01:00:00,196.294,196.51,196.201,196.296,1598899996.0
2005-07-21 01:30:00,196.303,196.366,196.172,196.247,1367700000.0
2005-07-21 02:00:00,196.252,196.471,196.139,196.445,1423400003.0
2005-07-21 02:30:00,196.433,196.535,196.289,196.507,1608600001.0
2005-07-21 03:00:00,196.497,196.596,196.413,196.507,1609200005.0
2005-07-21 03:30:00,196.518,196.689,196.492,196.61,1555899996.0
2005-07-21 04:00:00,196.634,196.649,196.449,196.458,1507399999.0
2005-07-21 04:30:00,196.481,196.483,196.256,196.339,1487799997.0
2005-07-21 05:00:00,196.357,196.438,196.208,196.364,1604800001.0
2005-07-21 05:30:00,196.364,196.442,196.287,196.364,1497100002.0
2005-07-21 06:00:00,196.395,196.422,196.109,196.156,1518399999.0
2005-07-21 06:30:00,196.118,196.394,196.113,196.378,1650899994.0
2005-07-21 07:00:00,196.349,196.449,196.279,196.297,1715500002.0
2005-07-21 07:30:00,196.294,196.316,196.129,196.217,1516799999.0
2005-07-21 08:00:00,196.248,196.372,196.169,196.291,1447300000.0
2005-07-21 08:30:00,196.307,196.384,196.075,196.355,1568699999.0
2005-07-21 09:00:00,196.33,196.517,196.119,196.13,1340400004.0
2005-07-21 09:30:00,196.106,196.269,196.038,196.253,1427299999.0
2005-07-21 10:00:00,196.204,196.245,196.003,196.078,1402200000.0
2005-07-21 10:30:00,196.1,196.804,196.1,196.601,1543999998.0
2005-07-21 11:00:00,196.583,196.63,196.286,196.472,1430799996.0
2005-07-21 11:30:00,196.479,196.549,196.239,196.48,1491800000.0
2005-07-21 12:00:00,196.48,196.491,196.242,196.459,1475000003.0
2005-07-21 12:30:00,196.456,196.498,196.133,196.16,1603900003.0
2005-07-21 13:00:00,196.174,196.194,194.283,194.335,1588499999.0
2005-07-21 13:30:00,194.399,195.258,194.399,194.903,1549099996.0
2005-07-21 14:00:00,194.899,194.974,193.671,193.825,1431400001.0
2005-07-21 14:30:00,193.81,193.92,192.939,192.939,1611599996.0
2005-07-21 15:00:00,192.898,193.634,192.877,193.418,1454300004.0
2005-07-21 15:30:00,193.407,193.623,193.267,193.393,1497399994.0
2005-07-21 16:00:00,193.4,193.708,193.274,193.61,1366200001.0
2005-07-21 16:30:00,193.576,193.598,193.034,193.034,1575500002.0
2005-07-21 17:00:00,192.986,193.436,192.903,193.026,1513100002.0
2005-07-21 17:30:00,193.056,193.104,192.743,192.931,1398099999.0
2005-07-21 18:00:00,192.974,193.176,192.621,193.126,15836600007.0
2005-07-21 18:30:00,193.131,193.375,192.947,193.365,7778600006.0
2005-07-21 19:00:00,193.35,193.465,192.907,193.465,6076099999.0
2005-07-21 19:30:00,193.496,193.756,193.271,193.365,5551399996.0
2005-07-21 20:00:00,193.381,193.581,193.285,193.526,6373700004.0
2005-07-21 20:30:00,193.497,193.613,193.298,193.344,7983900002.0
2005-07-21 21:00:00,193.34,193.496,193.262,193.325,5983400008.0
2005-07-21 21:30:00,193.356,193.39,193.118,193.137,2558900000.0
2005-07-21 22:00:00,193.135,193.256,193.072,193.188,2797800006.0
2005-07-21 22:30:00,193.278,193.292,193.064,193.13,2692400002.0
2005-07-21 23:00:00,193.155,193.3,193.008,193.121,1433800001.0
2005-07-21 23:30:00,193.117,193.411,193.114,193.357,1405000002.0
2005-07-22 00:00:00,193.324,193.51,193.248,193.461,1648100000.0
2005-07-22 00:30:00,193.473,193.671,193.473,193.555,1366299994.0
2005-07-22 01:00:00,193.571,193.692,193.475,193.627,1601800006.0
2005-07-22 01:30:00,193.628,193.927,193.6,193.866,1527299998.0
2005-07-22 02:00:00,193.816,194.224,193.747,194.224,1517300007.0
2005-07-22 02:30:00,194.24,194.514,194.037,194.386,1486599998.0
2005-07-22 03:00:00,194.389,194.849,194.209,194.677,1427600004.0
2005-07-22 03:30:00,194.655,194.687,194.337,194.495,1566800002.0
2005-07-22 04:00:00,194.503,194.989,194.49,194.602,1670099998.0
2005-07-22 04:30:00,194.593,194.816,194.439,194.685,1467300000.0
2005-07-22 05:00:00,194.741,194.835,194.573,194.629,1608799998.0
2005-07-22 05:30:00,194.657,194.746,194.505,194.649,1606100001.0
2005-07-22 06:00:00,194.646,194.84,194.623,194.672,1585499999.0
2005-07-22 06:30:00,194.635,194.793,194.631,194.68,1442600002.0
2005-07-22 07:00:00,194.7,194.755,194.471,194.553,1414200000.0
2005-07-22 07:30:00,194.551,194.668,194.366,194.458,1673800002.0
2005-07-22 08:00:00,194.479,194.789,194.397,194.652,1395899999.0
2005-07-22 08:30:00,194.646,194.86,194.583,194.738,1509999999.0
2005-07-22 09:00:00,194.732,194.756,194.452,194.571,1402500005.0
2005-07-22 09:30:00,194.587,194.59,194.199,194.199,1290599998.0
2005-07-22 10:00:00,194.196,194.379,194.078,194.283,1340799997.0
2005-07-22 10:30:00,194.28,194.561,194.202,194.505,1515700000.0
2005-07-22 11:00:00,194.524,194.849,194.508,194.692,1565099999.0
2005-07-22 11:30:00,194.69,194.915,194.583,194.62,1723500000.0
2005-07-22 12:00:00,194.601,194.669,194.134,194.134,1538699996.0
2005-07-22 12:30:00,194.105,194.306,194.031,194.14,1516000000.0
2005-07-22 13:00:00,194.133,194.259,193.933,194.255,1618699995.0
2005-07-22 13:30:00,194.226,194.629,194.176,194.62,1569400001.0
2005-07-22 14:00:00,194.579,194.587,193.872,193.974,1476899997.0
2005-07-22 14:30:00,193.945,194.125,193.936,194.005,1391800002.0
2005-07-22 15:00:00,194.027,194.086,193.808,193.977,1477200001.0
2005-07-22 15:30:00,193.957,193.975,193.345,193.501,1353800002.0
2005-07-22 16:00:00,193.514,193.529,193.203,193.272,1188000000.0
2005-07-22 16:30:00,193.245,193.561,193.222,193.352,1719000000.0
2005-07-22 17:00:00,193.326,193.405,193.083,193.259,1540000003.0
2005-07-22 17:30:00,193.197,193.647,193.116,193.338,1419000001.0
2005-07-22 18:00:00,193.372,193.551,192.952,193.214,15516600011.0
2005-07-22 18:30:00,193.232,193.464,193.068,193.333,7672000002.0
2005-07-22 19:00:00,193.31,193.39,192.981,193.118,5867700000.0
2005-07-22 19:30:00,193.123,193.242,193.052,193.151,5655099997.0
2005-07-22 20:00:00,193.141,193.176,193.01,193.097,6135900005.0
2005-07-22 20:30:00,193.102,193.27,193.082,193.192,7971100008.0
2005-07-22 21:00:00,193.215,193.405,193.163,193.392,6255900002.0
2005-07-22 21:30:00,193.323,193.464,193.193,193.415,2495500002.0
2005-07-22 22:00:00,193.396,193.524,193.334,193.498,2971700005.0
2005-07-22 22:30:00,193.489,193.6,193.341,193.579,2446600000.0
2005-07-24 23:00:00,193.472,193.629,193.238,193.392,1518599996.0
2005-07-24 23:30:00,193.418,193.669,193.361,193.597,1455600000.0
2005-07-25 00:00:00,193.644,193.655,193.451,193.542,1582900001.0
2005-07-25 00:30:00,193.536,193.873,193.471,193.826,1513599998.0
2005-07-25 01:00:00,193.867,193.931,193.741,193.882,1456500002.0
2005-07-25 01:30:00,193.846,193.923,193.68,193.763,1361100001.0
2005-07-25 02:00:00,193.714,193.798,193.57,193.582,1499600005.0
2005-07-25 02:30:00,193.603,193.748,193.477,193.53,1490199998.0
2005-07-25 03:00:00,193.477,193.644,193.389,193.605,1590600001.0
2005-07-25 03:30:00,193.584,193.647,193.502,193.637,1479600000.0
2005-07-25 04:00:00,193.637,193.848,193.506,193.694,1601900003.0
2005-07-25 04:30:00,193.668,193.792,193.646,193.719,1504599999.0
2005-07-25 05:00:00,193.706,193.86,193.695,193.748,1420400000.0
2005-07-25 05:30:00,193.793,193.834,193.653,193.728,1518400003.0
2005-07-25 06:00:00,193.728,193.782,193.624,193.731,1436099996.0
2005-07-25 06:30:00,193.69,193.797,193.631,193.764,1584700003.0
2005-07-25 07:00:00,193.748,193.886,193.729,193.855,1575700001.0
2005-07-25 07:30:00,193.854,193.877,193.668,193.826,1669800000.0
2005-07-25 08:00:00,193.79,194.001,193.77,193.94,1399100004.0
2005-07-25 08:30:00,193.968,194.017,193.703,193.931,1455700000.0
2005-07-25 09:00:00,193.947,194.149,193.881,193.923,1498099995.0
2005-07-25 09:30:00,193.907,194.261,193.899,194.261,1262400000.0
2005-07-25 10:00:00,194.258,194.366,194.163,194.276,1272300000.0
2005-07-25 10:30:00,194.286,194.382,194.044,194.074,1528600005.0
2005-07-25 11:00:00,194.106,194.226,194.063,194.19,1623500002.0
2005-07-25 11:30:00,194.186,194.376,194.096,194.374,1463799999.0
2005-07-25 12:00:00,194.381,194.523,194.255,194.415,1383799997.0
2005-07-25 12:30:00,194.412,194.571,194.378,194.427,1647399999.0
2005-07-25 13:00:00,194.437,194.548,194.283,194.49,1674099993.0
2005-07-25 13:30:00,194.484,194.578,194.369,194.398,1606200005.0
2005-07-25 14:00:00,194.401,194.467,194.197,194.338,1410699999.0
2005-07-25 14:30:00,194.331,194.456,194.179,194.22,1505199996.0
2005-07-25 15:00:00,194.235,194.278,194.065,194.132,1491400005.0
2005-07-25 15:30:00,194.098,194.346,194.085,194.262,1459399999.0
2005-07-25 16:00:00,194.278,194.523,194.252,194.495,1523699997.0
2005-07-25 16:30:00,194.482,194.694,194.409,194.682,1661200003.0
2005-07-25 17:00:00,194.687,194.859,194.576,194.755,1477400001.0
2005-07-25 17:30:00,194.729,195.069,194.623,194.711,1460599999.0
2005-07-25 18:00:00,194.728,194.848,194.525,194.779,15746200009.0
2005-07-25 18:30:00,194.76,194.825,194.645,194.691,7695599998.0
2005-07-25 19:00:00,194.702,194.752,194.489,194.549,6298099999.0
2005-07-25 19:30:00,194.537,194.688,194.479,194.568,5694400002.0
2005-07-25 20:00:00,194.525,194.64,194.436,194.599,6303500010.0
2005-07-25 20:30:00,194.536,194.618,194.433,194.618,8127599998.0
2005-07-25 21:00:00,194.619,194.684,194.496,194.559,5986000014.0
2005-07-25 21:30:00,194.546,194.69,194.477,194.642,2663200001.0
2005-07-25 22:00:00,194.611,194.779,194.563,194.71,2853600002.0
2005-07-25 22:30:00,194.74,194.752,194.564,194.624,2591499999.0
2005-07-25 23:00:00,194.605,194.677,194.407,194.575,1687600000.0
2005-07-25 23:30:00,194.646,194.667,194.498,194.65,1271900001.0
2005-07-26 00:00:00,194.657,194.887,194.609,194.825,1542099999.0
2005-07-26 00:30:00,194.83,194.951,194.791,194.802,1337300003.0
2005-07-26 01:00:00,194.84,194.921,194.667,194.707,1469899997.0
2005-07-26 01:30:00,194.7,194.793,194.462,194.56,1562299995.0
2005-07-26 02:00:00,194.528,194.918,194.528,194.906,1457300003.0
2005-07-26 02:30:00,194.929,195.022,194.79,194.842,1464099995.0
2005-07-26 03:00:00,194.843,194.939,194.636,194.694,1519600004.0
2005-07-26 03:30:00,194.688,194.852,194.657,194.852,1612599997.0
2005-07-26 04:00:00,194.871,194.9,194.762,194.869,1582500007.0
2005-07-26 04:30:00,194.845,194.881,194.58,194.665,1530000005.0
2005-07-26 05:00:00,194.639,194.862,194.623,194.724,1548200003.0
2005-07-26 05:30:00,194.713,194.822,194.626,194.788,1594300003.0
2005-07-26 06:00:00,194.781,194.973,194.725,194.92,1697300003.0
2005-07-26 06:30:00,194.934,194.99,194.831,194.941,1408900000.0
2005-07-26 07:00:00,194.941,195.026,194.889,195.026,1368200000.0
2005-07-26 07:30:00,195.024,195.08,194.884,195.033,1460400003.0
2005-07-26 08:00:00,195.001,195.073,194.842,194.957,1555300006.0
2005-07-26 08:30:00,194.976,195.107,194.793,194.801,1501300002.0
2005-07-26 09:00:00,194.897,194.897,194.72,194.795,1507199998.0
2005-07-26 09:30:00,194.777,194.979,194.735,194.96,1467800002.0
2005-07-26 10:00:00,194.933,194.992,194.595,194.608,1460100001.0
2005-07-26 10:30:00,194.61,194.956,194.507,194.871,1523799996.0
2005-07-26 11:00:00,194.885,194.977,194.693,194.92,1445400004.0
2005-07-26 11:30:00,194.928,195.029,194.869,194.934,1474299998.0
2005-07-26 12:00:00,194.953,195.186,194.914,195.136,1571600001.0
2005-07-26 12:30:00,195.093,195.147,194.844,194.926,1700699995.0
2005-07-26 13:00:00,194.932,195.145,194.864,194.96,1485000003.0
2005-07-26 13:30:00,195.045,195.168,194.859,195.125,1518100000.0
2005-07-26 14:00:00,195.111,195.291,195.033,195.226,1536900004.0
2005-07-26 14:30:00,195.2,195.51,195.169,195.305,1239600002.0
2005-07-26 15:00:00,195.257,195.362,195.168,195.183,1345400002.0
2005-07-26 15:30:00,195.194,195.43,195.139,195.154,1468700001.0
2005-07-26 16:00:00,195.147,195.439,195.105,195.353,1668900007.0
2005-07-26 16:30:00,195.362,195.642,195.302,195.424,1582099997.0
2005-07-26 17:00:00,195.412,195.625,195.315,195.524,1389700001.0
2005-07-26 17:30:00,195.521,195.617,195.433,195.514,1403500002.0
2005-07-26 18:00:00,195.444,195.588,195.363,195.518,15413200004.0
2005-07-26 18:30:00,195.509,195.603,195.337,195.376,7946500000.0
2005-07-26 19:00:00,195.349,195.655,195.348,195.574,5977799994.0
2005-07-26 19:30:00,195.585,195.722,195.466,195.661,5867499989.0
2005-07-26 20:00:00,195.666,195.753,195.502,195.545,6295100011.0
2005-07-26 20:30:00,195.55,195.65,195.439,195.503,7896700002.0
2005-07-26 21:00:00,195.516,195.624,195.387,195.414,5831099998.0
2005-07-26 21:30:00,195.497,195.619,195.299,195.575,2426299999.0
2005-07-26 22:00:00,195.568,195.714,195.398,195.47,2909999998.0
2005-07-26 22:30:00,195.51,195.594,195.411,195.468,2546399997.0
2005-07-26 23:00:00,195.492,195.6,195.408,195.54,1554999994.0
2005-07-26 23:30:00,195.556,195.563,195.365,195.38,1474200005.0
2005-07-27 00:00:00,195.416,195.464,195.256,195.305,1383500000.0
2005-07-27 00:30:00,195.336,195.467,195.257,195.41,1290800001.0
2005-07-27 01:00:00,195.422,195.457,195.217,195.217,1581099997.0
2005-07-27 01:30:00,195.276,195.541,195.153,195.465,1476399997.0
2005-07-27 02:00:00,195.467,195.517,195.307,195.383,1626600008.0
2005-07-27 02:30:00,195.397,195.403,195.294,195.36,1606800001.0
2005-07-27 03:00:00,195.346,195.681,195.318,195.567,1494399997.0
2005-07-27 03:30:00,195.561,195.663,195.376,195.503,1580899999.0
2005-07-27 04:00:00,195.428,195.6,195.333,195.6,1489200002.0
2005-07-27 04:30:00,195.574,195.818,195.555,195.758,1495600001.0
2005-07-27 05:00:00,195.718,195.822,195.668,195.758,1593999996.0
2005-07-27 05:30:00,195.747,195.826,195.683,195.807,1324299999.0
2005-07-27 06:00:00,195.747,195.794,195.593,195.607,1525400000.0
2005-07-27 06:30:00,195.621,195.733,195.585,195.684,1522399999.0
2005-07-27 07:00:00,195.692,195.766,195.613,195.66,1510100003.0
2005-07-27 07:30:00,195.648,195.757,195.596,195.677,1420900000.0
2005-07-27 08:00:00,195.679,195.734,195.425,195.478,1381900004.0
2005-07-27 08:30:00,195.488,195.762,195.22,195.665,1711800003.0
2005-07-27 09:00:00,195.652,195.704,195.303,195.305,1595699995.0
2005-07-27 09:30:00,195.296,195.457,195.229,195.368,1539200002.0
2005-07-27 10:00:00,195.362,195.531,195.317,195.449,1528000002.0
2005-07-27 10:30:00,195.47,195.651,195.454,195.641,1494300002.0
2005-07-27 11:00:00,195.637,195.686,195.479,195.505,1505000002.0
2005-07-27 11:30:00,195.495,195.715,195.483,195.57,1430500000.0
2005-07-27 12:00:00,195.556,195.657,195.397,195.479,1536900002.0
2005-07-27 12:30:00,195.478,195.768,195.465,195.646,1679200001.0
2005-07-27 13:00:00,195.622,195.931,195.622,195.83,1752800008.0
2005-07-27 13:30:00,195.828,195.875,195.691,195.717,1661400000.0
2005-07-27 14:00:00,195.718,195.751,195.384,195.648,1494199996.0
2005-07-27 14:30:00,195.581,195.914,195.516,195.776,1604900003.0
2005-07-27 15:00:00,195.738,196.053,195.645,195.743,1539799995.0
2005-07-27 15:30:00,195.752,195.856,195.598,195.668,1631599997.0
2005-07-27 16:00:00,195.637,195.861,195.637,195.829,1468700003.0
2005-07-27 16:30:00,195.794,195.92,195.656,195.687,1519800002.0
2005-07-27 17:00:00,195.73,195.842,195.686,195.764,1712600005.0
2005-07-27 17:30:00,195.773,195.823,195.701,195.754,1541600002.0
2005-07-27 18:00:00,195.773,195.943,195.716,195.725,15390299999.0
2005-07-27 18:30:00,195.725,195.762,195.556,195.561,7715199995.0
2005-07-27 19:00:00,195.6,195.661,195.485,195.621,5755500000.0
2005-07-27 19:30:00,195.638,195.851,195.57,195.777,5629300005.0
2005-07-27 20:00:00,195.81,196.084,195.749,195.927,6356800001.0
2005-07-27 20:30:00,195.92,196.122,195.862,196.017,7933599993.0
2005-07-27 21:00:00,196.034,196.278,195.983,196.213,5784100009.0
2005-07-27 21:30:00,196.239,196.257,195.947,196.02,2535200004.0
2005-07-27 22:00:00,196.021,196.132,195.956,195.988,3003200003.0
2005-07-27 22:30:00,196.026,196.194,195.918,196.171,2561800003.0
2005-07-27 23:00:00,196.2,196.317,195.981,196.029,1548299997.0
2005-07-27 23:30:00,196.098,196.121,195.9,195.991,1599400003.0
2005-07-28 00:00:00,195.996,196.072,195.756,195.856,1559899999.0
2005-07-28 00:30:00,195.851,196.058,195.801,196.01,1492199999.0
2005-07-28 01:00:00,196.01,196.04,195.494,195.762,1654099997.0
2005-07-28 01:30:00,195.75,195.882,195.55,195.71,1423300005.0
2005-07-28 02:00:00,195.722,196.095,195.674,196.04,1390100000.0
2005-07-28 02:30:00,195.997,196.093,195.938,195.968,1607899999.0
2005-07-28 03:00:00,195.946,196.121,195.864,195.907,1456400000.0
2005-07-28 03:30:00,195.946,195.984,195.853,195.897,1559499998.0
2005-07-28 04:00:00,195.888,195.981,195.811,195.811,1539299998.0
2005-07-28 04:30:00,195.892,195.947,195.768,195.814,1607399999.0
2005-07-28 05:00:00,195.844,195.934,195.799,195.891,1504300002.0
2005-07-28 05:30:00,195.94,195.953,195.805,195.857,1582200001.0
2005-07-28 06:00:00,195.792,195.958,195.79,195.86,1397400000.0
2005-07-28 06:30:00,195.862,196.004,195.847,195.91,1644400001.0
2005-07-28 07:00:00,195.912,196.025,195.835,195.964,1559500001.0
2005-07-28 07:30:00,195.971,196.023,195.891,196.014,1656200003.0
2005-07-28 08:00:00,195.993,196.19,195.858,195.93,1521300002.0
2005-07-28 08:30:00,195.948,196.187,195.934,196.158,1593400001.0
2005-07-28 09:00:00,196.081,196.121,195.927,195.985,1393599997.0
2005-07-28 09:30:00,195.986,196.325,195.976,196.277,1532900001.0
2005-07-28 10:00:00,196.272,196.626,196.208,196.603,1529499998.0
2005-07-28 10:30:00,196.61,196.687,196.522,196.522,1707199993.0
2005-07-28 11:00:00,196.55,196.775,196.508,196.654,1392599998.0
2005-07-28 11:30:00,196.62,196.696,196.441,196.453,1479899998.0
2005-07-28 12:00:00,196.482,196.569,196.258,196.383,1461200003.0
2005-07-28 12:30:00,196.414,196.541,196.306,196.447,1556300003.0
2005-07-28 13:00:00,196.46,196.707,196.432,196.615,1530199996.0
2005-07-28 13:30:00,196.618,196.774,196.535,196.713,1476500005.0
2005-07-28 14:00:00,196.713,196.921,196.701,196.879,1495700000.0
2005-07-28 14:30:00,196.884,196.914,196.755,196.755,1438299997.0
2005-07-28 15:00:00,196.718,196.863,196.62,196.635,1335100005.0
2005-07-28 15:30:00,196.606,196.859,196.541,196.751,1475999998.0
2005-07-28 16:00:00,196.764,196.902,196.584,196.778,1304300003.0
2005-07-28 16:30:00,196.766,196.965,196.766,196.944,1663600008.0
2005-07-28 17:00:00,196.959,197.333,196.921,197.253,1405000003.0
2005-07-28 17:30:00,197.193,197.212,197.001,197.054,1521999996.0
2005-07-28 18:00:00,197.082,197.121,196.837,197.07,15673100005.0
2005-07-28 18:30:00,197.028,197.206,196.965,197.149,7691200000.0
2005-07-28 19:00:00,197.137,197.209,196.962,197.06,5955000010.0
2005-07-28 19:30:00,197.075,197.195,196.952,197.019,5426399993.0
2005-07-28 20:00:00,197.026,197.172,196.938,197.005,6608000013.0
2005-07-28 20:30:00,197.015,197.064,196.831,196.875,7841599991.0
2005-07-28 21:00:00,196.873,196.962,196.793,196.887,6190800009.0
2005-07-28 21:30:00,196.89,196.978,196.806,196.882,2714200002.0
2005-07-28 22:00:00,196.873,196.927,196.653,196.7,2785499997.0
2005-07-28 22:30:00,196.721,196.864,196.697,196.844,2608200000.0
2005-07-28 23:00:00,196.864,196.929,196.709,196.812,1562799999.0
2005-07-28 23:30:00,196.847,196.962,196.812,196.9,1418499997.0
2005-07-29 00:00:00,196.894,197.064,196.84,197.009,1762100004.0
2005-07-29 00:30:00,197.008,197.071,196.951,197.043,1510799999.0
2005-07-29 01:00:00,197.09,197.136,196.959,196.991,1582900002.0
2005-07-29 01:30:00,196.947,197.156,196.915,197.045,1485499997.0
2005-07-29 02:00:00,197.002,197.107,196.92,197.011,1553200002.0
2005-07-29 02:30:00,197.009,197.273,196.823,197.157,1540499998.0
2005-07-29 03:00:00,197.147,197.207,196.928,197.089,1611499999.0
2005-07-29 03:30:00,197.099,197.244,196.995,197.043,1782599994.0
2005-07-29 04:00:00,197.035,197.079,196.853,196.941,1566199995.0
2005-07-29 04:30:00,196.951,196.962,196.802,196.823,1694900003.0
2005-07-29 05:00:00,196.828,196.921,196.792,196.82,1613400002.0
2005-07-29 05:30:00,196.889,196.929,196.785,196.83,1566099999.0
2005-07-29 06:00:00,196.855,196.908,196.798,196.83,1471300003.0
2005-07-29 06:30:00,196.816,196.926,196.804,196.865,1493100003.0
2005-07-29 07:00:00,196.862,196.928,196.81,196.822,1401700004.0
2005-07-29 07:30:00,196.87,196.955,196.797,196.827,1584800001.0
2005-07-29 08:00:00,196.809,196.899,196.599,196.708,1655599999.0
2005-07-29 08:30:00,196.647,196.722,196.46,196.616,1434599996.0
2005-07-29 09:00:00,196.603,196.733,196.478,196.652,1355300003.0
2005-07-29 09:30:00,196.662,196.789,196.592,196.721,1499300000.0
2005-07-29 10:00:00,196.705,197.149,196.665,197.149,1419299999.0
2005-07-29 10:30:00,197.153,197.153,196.747,196.83,1678999996.0
2005-07-29 11:00:00,196.835,196.923,196.708,196.865,1326599998.0
2005-07-29 11:30:00,196.854,197.083,196.848,197.017,1409300005.0
2005-07-29 12:00:00,197.001,197.106,196.877,196.886,1405999998.0
2005-07-29 12:30:00,196.915,197.263,196.878,197.183,1562000004.0
2005-07-29 13:00:00,197.177,197.272,197.019,197.115,1585399997.0
2005-07-29 13:30:00,197.079,197.155,196.905,197.079,1536300001.0
2005-07-29 14:00:00,197.047,197.238,197.028,197.238,1465100007.0
2005-07-29 14:30:00,197.23,197.288,197.017,197.03,1440500005.0
2005-07-29 15:00:00,197.05,197.274,196.948,197.179,1435299998.0
2005-07-29 15:30:00,197.175,197.32,197.013,197.018,1413700002.0
2005-07-29 16:00:00,196.996,197.246,196.996,197.104,1350400002.0
2005-07-29 16:30:00,197.114,197.374,197.016,197.334,1595000002.0
2005-07-29 17:00:00,197.298,197.469,197.2,197.435,1718700008.0
2005-07-29 17:30:00,197.434,197.514,197.338,197.425,1374600003.0
2005-07-29 18:00:00,197.476,197.51,197.25,197.346,15498600004.0
2005-07-29 18:30:00,197.403,197.513,197.331,197.443,7838499998.0
2005-07-29 19:00:00,197.415,197.499,197.349,197.44,6279200005.0
2005-07-29 19:30:00,197.416,197.53,197.38,197.45,5610399995.0
2005-07-29 20:00:00,197.459,197.569,197.417,197.422,6272999999.0
2005-07-29 20:30:00,197.433,197.593,197.433,197.5,8045899989.0
2005-07-29 21:00:00,197.482,197.614,197.447,197.551,6092499998.0
2005-07-29 21:30:00,197.58,197.626,197.512,197.531,2790299997.0
2005-07-29 22:00:00,197.571,197.748,197.533,197.696,3098599994.0
2005-07-29 22:30:00,197.724,197.821,197.676,197.766,2534200001.0
2005-07-31 23:00:00,197.74,197.794,197.694,197.73,1598599999.0
2005-07-31 23:30:00,197.759,197.849,197.711,197.784,1547500001.0
2005-08-01 00:00:00,197.71,197.778,197.603,197.708,1600000001.0
2005-08-01 00:30:00,197.711,197.825,197.6,197.72,1455100000.0
2005-08-01 01:00:00,197.724,197.869,197.638,197.763,1532199999.0
2005-08-01 01:30:00,197.752,197.77,197.59,197.673,1386000001.0
2005-08-01 02:00:00,197.742,197.742,197.488,197.629,1652999998.0
2005-08-01 02:30:00,197.596,197.758,197.526,197.572,1600300001.0
2005-08-01 03:00:00,197.566,197.746,197.479,197.486,1552199995.0
2005-08-01 03:30:00,197.449,197.58,197.423,197.518,1370099999.0
2005-08-01 04:00:00,197.529,197.737,197.479,197.698,1662500000.0
2005-08-01 04:30:00,197.685,197.815,197.571,197.704,1471799999.0
2005-08-01 05:00:00,197.774,197.792,197.508,197.627,1685800009.0
2005-08-01 05:30:00,197.665,197.77,197.599,197.729,1635400000.0
2005-08-01 06:00:00,197.678,197.721,197.578,197.578,1549800002.0
2005-08-01 06:30:00,197.582,197.659,197.456,197.613,1340800001.0
2005-08-01 07:00:00,197.613,197.69,197.556,197.632,1414399998.0
2005-08-01 07:30:00,197.64,197.693,197.544,197.593,1585899999.0
2005-08-01 08:00:00,197.589,197.737,197.462,197.479,1376000001.0
2005-08-01 08:30:00,197.496,197.699,197.495,197.643,1631900000.0
2005-08-01 09:00:00,197.639,197.738,197.402,197.489,1474700001.0
2005-08-01 09:30:00,197.497,197.765,197.497,197.667,1324000004.0
2005-08-01 10:00:00,197.654,197.819,197.358,197.527,1471800003.0
2005-08-01 10:30:00,197.532,197.639,197.434,197.579,1490700003.0
2005-08-01 11:00:00,197.578,197.636,197.451,197.566,1310499997.0
2005-08-01 11:30:00,197.548,197.666,197.488,197.607,1530800002.0
2005-08-01 12:00:00,197.643,197.856,197.602,197.699,1466499996.0
2005-08-01 12:30:00,197.681,197.859,197.681,197.848,1598800002.0
2005-08-01 13:00:00,197.848,197.864,197.603,197.608,1652400003.0
2005-08-01 13:30:00,197.595,197.74,197.57,197.578,1534100001.0
2005-08-01 14:00:00,197.569,197.764,197.493,197.738,1442600000.0
2005-08-01 14:30:00,197.719,197.801,197.607,197.778,1409700002.0
2005-08-01 15:00:00,197.769,198.059,197.727,197.992,1338599997.0
2005-08-01 15:30:00,197.997,198.276,197.993,198.236,1422400005.0
2005-08-01 16:00:00,198.228,198.352,198.126,198.139,1499900006.0
2005-08-01 16:30:00,198.14,198.483,198.14,198.483,1670200001.0
2005-08-01 17:00:00,198.487,198.584,198.341,198.516,1560600001.0
2005-08-01 17:30:00,198.435,198.611,198.318,198.34,1497400006.0
2005-08-01 18:00:00,198.338,198.614,198.307,198.485,15758900015.0
2005-08-01 18:30:00,198.452,198.615,198.398,198.485,7932500007.0
2005-08-01 19:00:00,198.424,198.508,198.392,198.415,6256900015.0
2005-08-01 19:30:00,198.41,198.47,198.321,198.333,5530500010.0
2005-08-01 20:00:00,198.362,198.511,198.312,198.487,6337099994.0
2005-08-01 20:30:00,198.485,198.532,198.321,198.34,7753999996.0
2005-08-01 21:00:00,198.338,198.391,198.261,198.359,5971100000.0
2005-08-01 21:30:00,198.326,198.486,198.298,198.409,2867299999.0
2005-08-01 22:00:00,198.405,198.503,198.364,198.472,2776399998.0
2005-08-01 22:30:00,198.49,198.509,198.292,198.396,2651900000.0
2005-08-01 23:00:00,198.37,198.472,198.27,198.429,1516700002.0
2005-08-01 23:30:00,198.501,198.594,198.397,198.542,1356099998.0
2005-08-02 00:00:00,198.547,198.591,198.421,198.45,1478500001.0
2005-08-02 00:30:00,198.446,198.51,198.378,198.441,1452599998.0
2005-08-02 01:00:00,198.465,198.478,198.196,198.338,1555799999.0
2005-08-02 01:30:00,198.325,198.482,198.287,198.36,1607500000.0
2005-08-02 02:00:00,198.36,198.506,198.322,198.393,1388900002.0
2005-08-02 02:30:00,198.425,198.449,198.321,198.353,1636100000.0
2005-08-02 03:00:00,198.339,198.389,198.073,198.109,1398099994.0
2005-08-02 03:30:00,198.1,198.214,197.855,197.873,1384100003.0
2005-08-02 04:00:00,197.87,198.09,197.85,197.985,1600800003.0
2005-08-02 04:30:00,198.0,198.098,197.905,197.907,1473500002.0
2005-08-02 05:00:00,197.93,198.137,197.881,198.136,1567899998.0
2005-08-02 05:30:00,198.093,198.17,198.034,198.063,1486000000.0
2005-08-02 06:00:00,198.056,198.214,198.012,198.115,1590100003.0
2005-08-02 06:30:00,198.115,198.177,197.955,198.063,1541599999.0
2005-08-02 07:00:00,198.044,198.128,197.982,198.075,1555000003.0
2005-08-02 07:30:00,198.082,198.111,197.864,197.976,1603300001.0
2005-08-02 08:00:00,198.018,198.109,197.699,197.715,1371199998.0
2005-08-02 08:30:00,197.741,197.774,197.419,197.482,1525600001.0
2005-08-02 09:00:00,197.504,197.557,197.221,197.234,1548799999.0
2005-08-02 09:30:00,197.214,197.488,197.214,197.463,1426700002.0
2005-08-02 10:00:00,197.484,197.643,197.425,197.49,1692100004.0
2005-08-02 10:30:00,197.486,197.496,197.223,197.353,1496900002.0
2005-08-02 11:00:00,197.358,197.409,197.195,197.227,1486199998.0
2005-08-02 11:30:00,197.208,197.529,197.197,197.39,1526199999.0
2005-08-02 12:00:00,197.387,197.522,197.324,197.378,1589600001.0
2005-08-02 12:30:00,197.421,197.551,197.348,197.438,1507200001.0
2005-08-02 13:00:00,197.421,197.666,197.421,197.521,1519299997.0
2005-08-02 13:30:00,197.519,197.594,197.457,197.505,1578600003.0
2005-08-02 14:00:00,197.532,197.55,197.221,197.352,1565700001.0
2005-08-02 14:30:00,197.328,197.591,197.147,197.292,1301900001.0
2005-08-02 15:00:00,197.29,197.429,197.235,197.365,1370800001.0
2005-08-02 15:30:00,197.37,197.505,197.34,197.357,1676399993.0
2005-08-02 16:00:00,197.338,197.38,197.173,197.29,1565000000.0
2005-08-02 16:30:00,197.294,197.308,197.077,197.077,1518100001.0
2005-08-02 17:00:00,197.073,197.18,196.919,197.168,1381300001.0
2005-08-02 17:30:00,197.11,197.366,197.097,197.228,1561799999.0
2005-08-02 18:00:00,197.274,197.351,197.152,197.178,15780900003.0
2005-08-02 18:30:00,197.185,197.36,197.178,197.259,7643400007.0
2005-08-02 19:00:00,197.243,197.324,197.151,197.32,5982100002.0
2005-08-02 19:30:00,197.277,197.378,197.205,197.369,5937300000.0
2005-08-02 20:00:00,197.316,197.403,197.261,197.329,6221100013.0
2005-08-02 20:30:00,197.255,197.315,197.084,197.215,7912000009.0
2005-08-02 21:00:00,197.24,197.348,197.064,197.215,6087699991.0
2005-08-02 21:30:00,197.239,197.334,197.085,197.166,2527300002.0
2005-08-02 22:00:00,197.166,197.388,197.156,197.32,2926000006.0
2005-08-02 22:30:00,197.314,197.391,197.258,197.342,2713299997.0
2005-08-02 23:00:00,197.318,197.445,197.174,197.31,1591799999.0
2005-08-02 23:30:00,197.327,197.367,197.198,197.285,1534000001.0
2005-08-03 00:00:00,197.33,197.33,197.174,197.252,1521699999.0
2005-08-03 00:30:00,197.247,197.266,197.132,197.232,1430100001.0
2005-08-03 01:00:00,197.235,197.328,197.191,197.278,1599999998.0
2005-08-03 01:30:00,197.235,197.384,197.15,197.271,1497399999.0
2005-08-03 02:00:00,197.274,197.459,197.233,197.429,1605399997.0
2005-08-03 02:30:00,197.418,197.511,197.37,197.455,1489100003.0
2005-08-03 03:00:00,197.465,197.473,197.281,197.435,1416999995.0
2005-08-03 03:30:00,197.413,197.508,197.385,197.455,1425400000.0
2005-08-03 04:00:00,197.436,197.619,197.388,197.429,1653700002.0
2005-08-03 04:30:00,197.465,197.502,197.259,197.306,1576000007.0
2005-08-03 05:00:00,197.289,197.392,197.219,197.337,1550900002.0
2005-08-03 05:30:00,197.353,197.585,197.292,197.5,1523699998.0
2005-08-03 06:00:00,197.55,197.612,197.421,197.433,1622400001.0
2005-08-03 06:30:00,197.437,197.581,197.377,197.46,1470799995.0
2005-08-03 07:00:00,197.439,197.61,197.387,197.61,1438500005.0
2005-08-03 07:30:00,197.578,197.625,197.463,197.568,1622900004.0
2005-08-03 08:00:00,197.588,197.629,197.428,197.583,1483100001.0
2005-08-03 08:30:00,197.56,197.563,197.301,197.483,1448000000.0
2005-08-03 09:00:00,197.443,197.639,197.408,197.6,1502699999.0
2005-08-03 09:30:00,197.587,197.694,197.539,197.575,1550500002.0
2005-08-03 10:00:00,197.577,197.677,197.492,197.644,1420200002.0
2005-08-03 10:30:00,197.652,197.984,197.652,197.92,1479900001.0
2005-08-03 11:00:00,197.915,198.373,197.907,198.364,1603400005.0
2005-08-03 11:30:00,198.397,198.5,198.233,198.261,1689199998.0
2005-08-03 12:00:00,198.246,198.365,197.992,198.043,1611100001.0
2005-08-03 12:30:00,198.066,198.162,197.959,198.006,1602900001.0
2005-08-03 13:00:00,198.0,198.053,197.855,197.937,1750900004.0
2005-08-03 13:30:00,197.957,198.071,197.895,197.95,1482999999.0
2005-08-03 14:00:00,197.95,198.004,197.791,197.841,1406899999.0
2005-08-03 14:30:00,197.838,198.029,197.702,197.786,1391099998.0
2005-08-03 15:00:00,197.787,197.934,197.689,197.912,1464400000.0
2005-08-03 15:30:00,197.922,197.972,197.825,197.952,1482899998.0
2005-08-03 16:00:00,197.962,197.964,197.82,197.847,1440299998.0
2005-08-03 16:30:00,197.856,197.913,197.65,197.78,1723600001.0
2005-08-03 17:00:00,197.755,197.982,197.643,197.673,1617600007.0
2005-08-03 17:30:00,197.668,197.802,197.626,197.68,1508299996.0
2005-08-03 18:00:00,197.729,197.823,197.491,197.57,15400199998.0
2005-08-03 18:30:00,197.58,197.613,197.357,197.427,8004400006.0
2005-08-03 19:00:00,197.42,197.571,197.306,197.534,6071899993.0
2005-08-03 19:30:00,197.545,197.696,197.456,197.641,5677300006.0
2005-08-03 20:00:00,197.595,197.671,197.478,197.526,6344399991.0
2005-08-03 20:30:00,197.554,197.648,197.447,197.481,8211299992.0
2005-08-03 21:00:00,197.488,197.612,197.447,197.524,6029000008.0
2005-08-03 21:30:00,197.526,197.557,197.415,197.427,2694999998.0
2005-08-03 22:00:00,197.408,197.491,197.32,197.345,2984500008.0
2005-08-03 22:30:00,197.328,197.47,197.311,197.435,2624200004.0
2005-08-03 23:00:00,197.415,197.529,197.339,197.38,1577199998.0
2005-08-03 23:30:00,197.395,197.553,197.359,197.536,1605099998.0
2005-08-04 00:00:00,197.505,197.633,197.452,197.513,1602399997.0
2005-08-04 00:30:00,197.525,197.631,197.503,197.572,1382000000.0
2005-08-04 01:00:00,197.588,197.652,197.459,197.539,1475300003.0
2005-08-04 01:30:00,197.507,197.724,197.501,197.652,1485000003.0
2005-08-04 02:00:00,197.652,197.747,197.569,197.656,1767700002.0
2005-08-04 02:30:00,197.66,197.84,197.63,197.71,1617200004.0
2005-08-04 03:00:00,197.671,197.687,197.235,197.408,1552900000.0
2005-08-04 03:30:00,197.407,197.554,197.319,197.415,1399099995.0
2005-08-04 04:00:00,197.459,197.474,197.296,197.346,1521599998.0
2005-08-04 04:30:00,197.397,197.495,197.196,197.492,1467100001.0
2005-08-04 05:00:00,197.474,197.541,197.359,197.453,1621500007.0
2005-08-04 05:30:00,197.473,197.544,197.438,197.5,1448800002.0
2005-08-04 06:00:00,197.477,197.573,197.409,197.467,1566000002.0
2005-08-04 06:30:00,197.474,197.592,197.411,197.531,1444100000.0
2005-08-04 07:00:00,197.541,197.59,197.33,197.36,1548100001.0
2005-08-04 07:30:00,197.339,197.418,197.248,197.36,1761399996.0
2005-08-04 08:00:00,197.373,197.399,197.117,197.132,1489899999.0
2005-08-04 08:30:00,197.093,197.238,197.037,197.097,1505600005.0
2005-08-04 09:00:00,197.09,197.146,196.879,196.985,1531399998.0
2005-08-04 09:30:00,196.993,197.27,196.993,197.212,1489800000.0
2005-08-04 10:00:00,197.195,197.564,197.113,197.199,1576100001.0
2005-08-04 10:30:00,197.191,197.474,197.169,197.456,1513500000.0
2005-08-04 11:00:00,197.468,197.749,197.308,197.726,1404100003.0
2005-08-04 11:30:00,197.741,197.916,197.604,197.852,1481599999.0
2005-08-04 12:00:00,197.887,198.111,197.68,198.079,1475599999.0
2005-08-04 12:30:00,198.08,198.209,197.94,198.11,1657599999.0
2005-08-04 13:00:00,198.185,198.499,197.947,198.046,1518400001.0
2005-08-04 13:30:00,198.034,198.143,197.981,197.989,1462300000.0
2005-08-04 14:00:00,197.978,198.011,197.82,197.864,1533300000.0
2005-08-04 14:30:00,197.84,197.999,197.818,197.945,1517999998.0
2005-08-04 15:00:00,197.947,198.031,197.84,197.85,1514499996.0
2005-08-04 15:30:00,197.845,197.919,197.664,197.839,1493699999.0
2005-08-04 16:00:00,197.872,198.172,197.857,198.087,1228799999.0
2005-08-04 16:30:00,198.068,198.14,197.919,197.922,1682999998.0
2005-08-04 17:00:00,197.907,198.052,197.819,197.845,1525400006.0
2005-08-04 17:30:00,197.811,198.016,197.751,197.8,1483599995.0
2005-08-04 18:00:00,197.816,197.973,197.784,197.867,15334200004.0
2005-08-04 18:30:00,197.879,197.925,197.744,197.87,7909600001.0
2005-08-04 19:00:00,197.897,198.112,197.83,197.943,6006200009.0
2005-08-04 19:30:00,197.94,198.051,197.857,197.937,5933500005.0
2005-08-04 20:00:00,198.025,198.069,197.896,197.978,6313800004.0
2005-08-04 20:30:00,197.977,198.116,197.94,198.031,7925900005.0
2005-08-04 21:00:00,198.052,198.207,198.013,198.124,6037500006.0
2005-08-04 21:30:00,198.155,198.218,198.068,198.097,2564699998.0
2005-08-04 22:00:00,198.112,198.244,198.077,198.171,2799800002.0
2005-08-04 22:30:00,198.159,198.249,197.981,198.039,2445599999.0
2005-08-04 23:00:00,198.045,198.087,197.866,198.052,1751100003.0
2005-08-04 23:30:00,198.03,198.103,197.976,198.008,1565200003.0
2005-08-05 00:00:00,198.032,198.061,197.851,197.912,1705900003.0
2005-08-05 00:30:00,197.917,198.129,197.847,198.076,1410300001.0
2005-08-05 01:00:00,198.064,198.13,197.984,198.047,1495799995.0
2005-08-05 01:30:00,198.062,198.194,197.976,198.055,1521699998.0
2005-08-05 02:00:00,198.03,198.184,198.008,198.115,1497599997.0
2005-08-05 02:30:00,198.135,198.314,198.113,198.173,1673999999.0
2005-08-05 03:00:00,198.184,198.271,198.067,198.192,1577100008.0
2005-08-05 03:30:00,198.182,198.215,197.944,198.078,1569500003.0
2005-08-05 04:00:00,198.06,198.26,198.05,198.185,1574600002.0
2005-08-05 04:30:00,198.216,198.341,198.159,198.272,1517599997.0
2005-08-05 05:00:00,198.261,198.52,198.17,198.341,1534400000.0
2005-08-05 05:30:00,198.435,198.663,198.349,198.568,1662800000.0
2005-08-05 06:00:00,198.602,198.704,198.497,198.648,1415900000.0
2005-08-05 06:30:00,198.62,198.667,198.372,198.422,1644700001.0
2005-08-05 07:00:00,198.399,198.531,198.297,198.49,1645700000.0
2005-08-05 07:30:00,198.499,198.537,198.297,198.352,1510099997.0
2005-08-05 08:00:00,198.367,198.424,198.194,198.26,1432400002.0
2005-08-05 08:30:00,198.209,198.341,197.977,198.054,1601300001.0
2005-08-05 09:00:00,198.013,198.168,198.008,198.112,1423100003.0
2005-08-05 09:30:00,198.125,198.268,198.025,198.215,1612600007.0
2005-08-05 10:00:00,198.195,198.363,198.123,198.271,1503200001.0
2005-08-05 10:30:00,198.297,198.445,198.274,198.274,1568600000.0
2005-08-05 11:00:00,198.305,198.539,198.272,198.325,1363700002.0
2005-08-05 11:30:00,198.315,198.504,198.306,198.458,1517299998.0
2005-08-05 12:00:00,198.452,198.458,198.246,198.276,1473900001.0
2005-08-05 12:30:00,198.263,198.61,198.263,198.512,1422199996.0
2005-08-05 13:00:00,198.49,198.773,198.464,198.77,1629200002.0
2005-08-05 13:30:00,198.731,198.731,198.392,198.526,1459500001.0
2005-08-05 14:00:00,198.552,198.69,198.458,198.55,1455700006.0
2005-08-05 14:30:00,198.507,198.797,198.289,198.619,1478300000.0
2005-08-05 15:00:00,198.638,198.797,198.591,198.764,1308200000.0
2005-08-05 15:30:00,198.771,198.843,198.657,198.749,1532800003.0
2005-08-05 16:00:00,198.777,198.864,198.621,198.781,1404799997.0
2005-08-05 16:30:00,198.74,198.896,198.676,198.792,1811900007.0
2005-08-05 17:00:00,198.795,199.021,198.77,198.845,1537400005.0
2005-08-05 17:30:00,198.805,198.913,198.713,198.859,1474900001.0
2005-08-05 18:00:00,198.858,199.073,198.781,198.983,15538199998.0
2005-08-05 18:30:00,198.994,199.032,198.88,198.949,7663100012.0
2005-08-05 19:00:00,198.929,199.039,198.85,199.032,6046900000.0
2005-08-05 19:30:00,199.02,199.101,198.966,199.035,5552300006.0
2005-08-05 20:00:00,199.023,199.226,198.979,199.12,6347500003.0
2005-08-05 20:30:00,199.164,199.243,199.016,199.016,7915500003.0
2005-08-05 21:00:00,199.049,199.137,198.994,199.137,5993299996.0
2005-08-05 21:30:00,199.085,199.249,198.988,199.203,2583300004.0
2005-08-05 22:00:00,199.203,199.273,198.998,199.01,2786800006.0
2005-08-05 22:30:00,199.05,199.187,199.004,199.138,2655799997.0
2005-08-07 23:00:00,199.134,199.376,199.127,199.333,1570300002.0
2005-08-07 23:30:00,199.373,199.425,199.193,199.293,1515500000.0
2005-08-08 00:00:00,199.312,199.401,199.175,199.209,1573200003.0
2005-08-08 00:30:00,199.234,199.349,199.157,199.348,1576300002.0
2005-08-08 01:00:00,199.41,199.437,199.249,199.382,1576199998.0
2005-08-08 01:30:00,199.36,199.469,199.317,199.376,1477300000.0
2005-08-08 02:00:00,199.393,199.554,199.306,199.465,1501200001.0
2005-08-08 02:30:00,199.445,199.568,199.404,199.546,1552399996.0
2005-08-08 03:00:00,199.544,199.582,199.33,199.363,1519999999.0
2005-08-08 03:30:00,199.343,199.487,199.296,199.378,1497800000.0
2005-08-08 04:00:00,199.357,199.481,199.343,199.383,1652399999.0
2005-08-08 04:30:00,199.4,199.456,199.282,199.359,1601999998.0
2005-08-08 05:00:00,199.375,199.516,199.245,199.515,1668699998.0
2005-08-08 05:30:00,199.474,199.599,199.384,199.539,1307299998.0
2005-08-08 06:00:00,199.531,199.598,199.255,199.362,1441099996.0
2005-08-08 06:30:00,199.334,199.77,199.262,199.396,1503899999.0
2005-08-08 07:00:00,199.4,199.546,199.277,199.542,1524299998.0
2005-08-08 07:30:00,199.52,199.553,199.213,199.335,1647300004.0
2005-08-08 08:00:00,199.351,199.624,199.292,199.434,1390100000.0
2005-08-08 08:30:00,199.461,199.487,199.265,199.42,1458299998.0
2005-08-08 09:00:00,199.404,199.597,199.265,199.357,1461400004.0
2005-08-08 09:30:00,199.369,199.479,199.223,199.479,1392700001.0
2005-08-08 10:00:00,199.533,199.575,199.401,199.552,1419900002.0
2005-08-08 10:30:00,199.517,200.107,199.517,200.093,1713100004.0
2005-08-08 11:00:00,200.127,200.13,199.795,199.795,1503199999.0
2005-08-08 11:30:00,199.774,199.895,199.484,199.511,1487099997.0
2005-08-08 12:00:00,199.536,199.685,199.509,199.674,1598499999.0
2005-08-08 12:30:00,199.716,199.784,199.413,199.519,1601100006.0
2005-08-08 13:00:00,199.519,199.726,199.407,199.632,1546500000.0
2005-08-08 13:30:00,199.666,199.836,199.624,199.712,1600099999.0
2005-08-08 14:00:00,199.702,199.828,199.629,199.775,1469000001.0
2005-08-08 14:30:00,199.748,199.832,199.649,199.694,1329400002.0
2005-08-08 15:00:00,199.671,199.718,199.563,199.566,1444299998.0
2005-08-08 15:30:00,199.555,199.777,199.486,199.551,1624800002.0
2005-08-08 16:00:00,199.573,199.694,199.402,199.566,1431399999.0
2005-08-08 16:30:00,199.62,199.699,199.46,199.699,1641300005.0
2005-08-08 17:00:00,199.707,199.919,199.638,199.873,1418099998.0
2005-08-08 17:30:00,199.864,199.902,199.656,199.815,1497099999.0
2005-08-08 18:00:00,199.788,199.898,199.687,199.786,15781600014.0
2005-08-08 18:30:00,199.795,199.908,199.74,199.814,7782599991.0
2005-08-08 19:00:00,199.809,199.978,199.78,199.923,5850000015.0
2005-08-08 19:30:00,199.929,200.141,199.861,200.041,5639399999.0
2005-08-08 20:00:00,200.055,200.121,199.976,200.083,6279400007.0
2005-08-08 20:30:00,200.104,200.214,200.065,200.155,7958699996.0
2005-08-08 21:00:00,200.157,200.23,200.049,200.186,5917499994.0
2005-08-08 21:30:00,200.152,200.228,200.057,200.067,2797699997.0
2005-08-08 22:00:00,200.035,200.171,200.008,200.078,2833100004.0
2005-08-08 22:30:00,200.093,200.212,200.049,200.192,2566799998.0
2005-08-08 23:00:00,200.162,200.215,200.06,200.114,1559299999.0
2005-08-08 23:30:00,200.127,200.181,200.027,200.124,1521200003.0
2005-08-09 00:00:00,200.132,200.212,200.055,200.074,1506300001.0
2005-08-09 00:30:00,200.094,200.162,199.915,199.915,1449099999.0
2005-08-09 01:00:00,199.948,200.023,199.782,199.948,1753400001.0
2005-08-09 01:30:00,199.952,200.057,199.874,199.955,1455299997.0
2005-08-09 02:00:00,199.977,200.041,199.878,199.973,1491300002.0
2005-08-09 02:30:00,199.985,200.052,199.877,199.999,1510100002.0
2005-08-09 03:00:00,199.994,200.034,199.74,199.82,1500400002.0
2005-08-09 03:30:00,199.787,199.843,199.613,199.724,1533600006.0
2005-08-09 04:00:00,199.744,199.888,199.673,199.817,1728200001.0
2005-08-09 04:30:00,199.808,199.87,199.678,199.787,1470699997.0
2005-08-09 05:00:00,199.766,199.808,199.565,199.683,1365900001.0
2005-08-09 05:30:00,199.718,199.829,199.596,199.626,1647800003.0
2005-08-09 06:00:00,199.643,199.748,199.596,199.72,1373799997.0
2005-08-09 06:30:00,199.646,199.727,199.544,199.694,1470100000.0
2005-08-09 07:00:00,199.65,199.762,199.552,199.738,1576400003.0
2005-08-09 07:30:00,199.756,200.169,199.706,200.169,1408300003.0
2005-08-09 08:00:00,200.17,200.17,199.737,199.787,1610400000.0
2005-08-09 08:30:00,199.801,199.984,199.786,199.884,1530700006.0
2005-08-09 09:00:00,199.861,199.945,199.666,199.666,1511200000.0
2005-08-09 09:30:00,199.651,199.936,199.599,199.881,1517599999.0
2005-08-09 10:00:00,199.925,199.935,199.654,199.702,1458999995.0
2005-08-09 10:30:00,199.725,199.988,199.725,199.833,1547000002.0
2005-08-09 11:00:00,199.867,200.057,199.848,200.023,1413300000.0
2005-08-09 11:30:00,200.021,200.067,199.84,199.902,1725999998.0
2005-08-09 12:00:00,199.907,200.155,199.859,200.093,1640500001.0
2005-08-09 12:30:00,200.137,200.149,199.816,199.857,1538100005.0
2005-08-09 13:00:00,199.853,199.986,199.8,199.966,1508099999.0
2005-08-09 13:30:00,199.958,200.032,199.909,199.942,1424199998.0
2005-08-09 14:00:00,199.914,200.081,199.829,200.049,1508399999.0
2005-08-09 14:30:00,199.958,200.02,199.795,199.868,1617399999.0
2005-08-09 15:00:00,199.857,200.087,199.814,199.927,1496600001.0
2005-08-09 15:30:00,199.935,200.059,199.758,200.059,1558999995.0
2005-08-09 16:00:00,200.016,200.1,199.792,199.889,1513699998.0
2005-08-09 16:30:00,199.87,200.016,199.856,199.92,1648099998.0
2005-08-09 17:00:00,199.888,199.904,199.76,199.802,1433999997.0
2005-08-09 17:30:00,199.797,199.982,199.744,199.923,1563500001.0
2005-08-09 18:00:00,199.95,200.028,199.872,199.994,15294900019.0
2005-08-09 18:30:00,199.957,200.131,199.93,199.975,7407799989.0
2005-08-09 19:00:00,199.909,200.069,199.883,200.013,6123200007.0
2005-08-09 19:30:00,199.972,200.126,199.949,200.096,5752200007.0
2005-08-09 20:00:00,200.07,200.164,199.862,199.888,6223300003.0
2005-08-09 20:30:00,199.907,200.05,199.753,199.862,8004900010.0
2005-08-09 21:00:00,199.847,199.981,199.787,199.918,5964599990.0
2005-08-09 21:30:00,199.932,200.089,199.863,200.038,2545200004.0
2005-08-09 22:00:00,200.032,200.122,199.977,200.026,2919200002.0
2005-08-09 22:30:00,200.021,200.127,199.907,199.945,2566099995.0
2005-08-09 23:00:00,200.027,200.137,199.967,200.095,1577399996.0
2005-08-09 23:30:00,200.104,200.163,199.835,199.912,1392799997.0
2005-08-10 00:00:00,199.943,199.975,199.784,199.849,1461700000.0
2005-08-10 00:30:00,199.816,199.864,199.729,199.794,1517900003.0
2005-08-10 01:00:00,199.76,199.88,199.656,199.687,1550499998.0
2005-08-10 01:30:00,199.702,199.802,199.609,199.675,1409500001.0
2005-08-10 02:00:00,199.659,199.699,199.268,199.289,1373499998.0
2005-08-10 02:30:00,199.283,199.633,199.275,199.497,1558700001.0
2005-08-10 03:00:00,199.495,199.538,199.167,199.206,1423899997.0
2005-08-10 03:30:00,199.209,199.351,199.155,199.197,1614600007.0
2005-08-10 04:00:00,199.172,199.23,199.083,199.164,1698200000.0
2005-08-10 04:30:00,199.164,199.264,199.121,199.199,1587499998.0
2005-08-10 05:00:00,199.18,199.31,199.102,199.209,1518500001.0
2005-08-10 05:30:00,199.26,199.285,199.126,199.14,1498999999.0
2005-08-10 06:00:00,199.15,199.216,199.095,199.14,1325100001.0
2005-08-10 06:30:00,199.134,199.157,198.871,198.894,1692199997.0
2005-08-10 07:00:00,198.922,199.05,198.824,198.891,1572100003.0
2005-08-10 07:30:00,198.893,199.146,198.832,199.127,1500500000.0
2005-08-10 08:00:00,199.149,199.164,198.777,198.992,1376000001.0
2005-08-10 08:30:00,199.007,199.027,198.854,198.946,1592699998.0
2005-08-10 09:00:00,198.935,199.094,198.777,198.867,1459900003.0
2005-08-10 09:30:00,198.885,199.01,198.793,198.893,1339900002.0
2005-08-10 10:00:00,198.898,199.006,198.753,198.855,1543699995.0
2005-08-10 10:30:00,198.775,198.983,198.571,198.649,1470699999.0
2005-08-10 11:00:00,198.749,198.915,198.611,198.724,1714000001.0
2005-08-10 11:30:00,198.749,199.118,198.56,199.094,1473500001.0
2005-08-10 12:00:00,199.104,199.104,198.886,198.938,1411099998.0
2005-08-10 12:30:00,198.958,199.161,198.933,198.987,1650300001.0
2005-08-10 13:00:00,198.973,199.17,198.954,199.104,1597099995.0
2005-08-10 13:30:00,199.093,199.203,199.009,199.009,1569500005.0
2005-08-10 14:00:00,199.006,199.095,198.898,199.022,1585800000.0
2005-08-10 14:30:00,199.017,199.157,198.951,199.064,1330799999.0
2005-08-10 15:00:00,199.104,199.107,198.905,198.94,1456800000.0
2005-08-10 15:30:00,198.9,198.996,198.782,198.806,1408100002.0
2005-08-10 16:00:00,198.718,198.782,198.395,198.464,1349200001.0
2005-08-10 16:30:00,198.424,198.561,198.346,198.526,1600300002.0
2005-08-10 17:00:00,198.515,198.582,198.275,198.345,1490000002.0
2005-08-10 17:30:00,198.324,198.544,198.279,198.337,1594800000.0
2005-08-10 18:00:00,198.346,198.419,198.199,198.247,15411899998.0
2005-08-10 18:30:00,198.255,198.545,198.243,198.379,7302300001.0
2005-08-10 19:00:00,198.38,198.496,198.303,198.422,6109799999.0
2005-08-10 19:30:00,198.408,198.45,198.29,198.29,5557199993.0
2005-08-10 20:00:00,198.301,198.55,198.255,198.517,6314700003.0
2005-08-10 20:30:00,198.504,198.66,198.41,198.455,7935700004.0
2005-08-10 21:00:00,198.47,198.636,198.438,198.497,6101500000.0
2005-08-10 21:30:00,198.527,198.631,198.433,198.548,2497100004.0
2005-08-10 22:00:00,198.551,198.635,198.487,198.559,2953600003.0
2005-08-10 22:30:00,198.51,198.641,198.496,198.633,2651699998.0
2005-08-10 23:00:00,198.627,198.747,198.521,198.667,1612699999.0
2005-08-10 23:30:00,198.702,198.846,198.641,198.692,1522099996.0
2005-08-11 00:00:00,198.658,198.86,198.607,198.709,1563199998.0
2005-08-11 00:30:00,198.744,198.81,198.691,198.729,1616299997.0
2005-08-11 01:00:00,198.731,198.804,198.576,198.593,1509400000.0
2005-08-11 01:30:00,198.611,198.668,198.511,198.599,1447399998.0
2005-08-11 02:00:00,198.624,198.659,198.371,198.575,1517899999.0
2005-08-11 02:30:00,198.594,198.824,198.551,198.583,1465200002.0
2005-08-11 03:00:00,198.586,198.671,198.363,198.576,1596700003.0
2005-08-11 03:30:00,198.584,198.708,198.326,198.394,1489099998.0
2005-08-11 04:00:00,198.354,198.525,198.312,198.456,1389900001.0
2005-08-11 04:30:00,198.489,198.516,198.357,198.422,1446799999.0
2005-08-11 05:00:00,198.465,198.488,198.357,198.357,1471400001.0
2005-08-11 05:30:00,198.401,198.472,198.337,198.411,1498499996.0
2005-08-11 06:00:00,198.421,198.521,198.349,198.368,1558400000.0
2005-08-11 06:30:00,198.361,198.374,198.219,198.328,1383499995.0
2005-08-11 07:00:00,198.334,198.348,198.151,198.228,1607200004.0
2005-08-11 07:30:00,198.239,198.359,198.113,198.217,1644800001.0
2005-08-11 08:00:00,198.231,198.371,198.129,198.32,1513000005.0
2005-08-11 08:30:00,198.371,198.455,198.169,198.344,1319200001.0
2005-08-11 09:00:00,198.312,198.467,198.265,198.416,1361800000.0
2005-08-11 09:30:00,198.418,198.558,198.324,198.514,1520399997.0
2005-08-11 10:00:00,198.514,198.755,198.379,198.696,1582300003.0
2005-08-11 10:30:00,198.691,198.857,198.647,198.733,1609200002.0
2005-08-11 11:00:00,198.743,198.782,198.596,198.747,1390699999.0
2005-08-11 11:30:00,198.752,198.852,198.722,198.724,1515199999.0
2005-08-11 12:00:00,198.762,198.923,198.713,198.827,1404899999.0
2005-08-11 12:30:00,198.851,198.902,198.652,198.717,1633400000.0
2005-08-11 13:00:00,198.656,198.953,198.656,198.837,1647499997.0
2005-08-11 13:30:00,198.824,199.017,198.823,198.882,1508200001.0
2005-08-11 14:00:00,198.868,198.971,198.77,198.895,1662500001.0
2005-08-11 14:30:00,198.863,199.027,198.832,198.997,1722200002.0
2005-08-11 15:00:00,198.994,199.0,198.639,198.867,1469199996.0
2005-08-11 15:30:00,198.875,199.057,198.69,198.961,1584299999.0
2005-08-11 16:00:00,198.94,198.981,198.689,198.718,1413200001.0
2005-08-11 16:30:00,198.795,198.807,198.337,198.719,1723600003.0
2005-08-11 17:00:00,198.752,198.824,198.516,198.56,1485800000.0
2005-08-11 17:30:00,198.536,198.657,198.494,198.567,1516600003.0
2005-08-11 18:00:00,198.596,198.652,198.434,198.538,15578500005.0
2005-08-11 18:30:00,198.531,198.626,198.402,198.578,7969500007.0
2005-08-11 19:00:00,198.575,198.753,198.523,198.701,5963500006.0
2005-08-11 19:30:00,198.705,198.829,198.652,198.725,5809799996.0
2005-08-11 20:00:00,198.697,198.9,198.663,198.824,6303200007.0
2005-08-11 20:30:00,198.87,198.891,198.672,198.695,7993800011.0
2005-08-11 21:00:00,198.709,198.841,198.592,198.645,6204299997.0
2005-08-11 21:30:00,198.662,198.716,198.424,198.515,2602399997.0
2005-08-11 22:00:00,198.488,198.59,198.426,198.515,2990500003.0
2005-08-11 22:30:00,198.474,198.659,198.465,198.626,2417400004.0
2005-08-11 23:00:00,198.577,198.786,198.538,198.678,1631600004.0
2005-08-11 23:30:00,198.704,198.732,198.57,198.668,1483400006.0
2005-08-12 00:00:00,198.683,198.915,198.637,198.792,1745700001.0
2005-08-12 00:30:00,198.783,198.872,198.739,198.807,1430500000.0
2005-08-12 01:00:00,198.832,198.887,198.683,198.797,1443200002.0
2005-08-12 01:30:00,198.845,198.992,198.774,198.84,1404400000.0
2005-08-12 02:00:00,198.763,198.828,198.639,198.652,1495100000.0
2005-08-12 02:30:00,198.657,198.904,198.642,198.887,1574799998.0
2005-08-12 03:00:00,198.855,198.92,198.777,198.857,1521700002.0
2005-08-12 03:30:00,198.826,198.858,198.725,198.812,1505000004.0
2005-08-12 04:00:00,198.797,198.872,198.657,198.683,1713600000.0
2005-08-12 04:30:00,198.691,198.818,198.657,198.72,1360200004.0
2005-08-12 05:00:00,198.751,198.807,198.665,198.665,1501100004.0
2005-08-12 05:30:00,198.707,198.771,198.612,198.758,1614799996.0
2005-08-12 06:00:00,198.772,198.902,198.694,198.834,1550199996.0
2005-08-12 06:30:00,198.82,198.897,198.565,198.588,1507600001.0
2005-08-12 07:00:00,198.597,198.824,198.567,198.82,1442199998.0
2005-08-12 07:30:00,198.821,198.871,198.637,198.676,1526900003.0
2005-08-12 08:00:00,198.654,198.819,198.525,198.786,1396600004.0
2005-08-12 08:30:00,198.803,198.839,198.649,198.69,1505099999.0
2005-08-12 09:00:00,198.675,198.759,198.521,198.632,1609799999.0
2005-08-12 09:30:00,198.642,198.749,198.531,198.702,1487999998.0
2005-08-12 10:00:00,198.686,198.948,198.681,198.88,1466399995.0
2005-08-12 10:30:00,198.863,198.964,198.668,198.743,1457399999.0
2005-08-12 11:00:00,198.684,198.757,198.551,198.667,1373100000.0
2005-08-12 11:30:00,198.66,198.746,198.574,198.596,1724300006.0
2005-08-12 12:00:00,198.67,198.7,198.557,198.629,1536799998.0
2005-08-12 12:30:00,198.649,198.732,198.55,198.63,1719100003.0
2005-08-12 13:00:00,198.624,198.705,198.464,198.582,1548500003.0
2005-08-12 13:30:00,198.605,198.678,198.549,198.638,1454599998.0
2005-08-12 14:00:00,198.577,198.701,198.46,198.602,1456000000.0
2005-08-12 14:30:00,198.546,198.751,198.47,198.707,1460600000.0
2005-08-12 15:00:00,198.682,198.774,198.446,198.487,1494899999.0
2005-08-12 15:30:00,198.504,198.942,198.47,198.668,1402300003.0
2005-08-12 16:00:00,198.665,198.665,198.404,198.595,1390200000.0
2005-08-12 16:30:00,198.581,198.686,198.406,198.632,1572400000.0
2005-08-12 17:00:00,198.642,198.679,198.454,198.572,1380199998.0
2005-08-12 17:30:00,198.559,198.816,198.559,198.782,1668000002.0
2005-08-12 18:00:00,198.805,199.0,198.721,198.895,15331200004.0
2005-08-12 18:30:00,198.912,199.012,198.788,198.845,7489499987.0
2005-08-12 19:00:00,198.832,198.932,198.736,198.818,5779800002.0
2005-08-12 19:30:00,198.753,198.828,198.592,198.599,5667800011.0
2005-08-12 20:00:00,198.588,198.733,198.568,198.708,6093100001.0
2005-08-12 20:30:00,198.625,198.76,198.376,198.442,7633800006.0
2005-08-12 21:00:00,198.394,198.564,198.394,198.513,6023799991.0
2005-08-12 21:30:00,198.472,198.566,198.393,198.403,2657999994.0
2005-08-12 22:00:00,198.389,198.565,198.363,198.446,2898799997.0
2005-08-12 22:30:00,198.476,198.57,198.372,198.483,2542900009.0
2005-08-14 23:00:00,198.508,198.815,198.508,198.751,1515600003.0
2005-08-14 23:30:00,198.767,198.793,198.692,198.705,1467800001.0
2005-08-15 00:00:00,198.7,198.752,198.557,198.557,1600900002.0
2005-08-15 00:30:00,198.6,198.634,198.406,198.517,1552000000.0
2005-08-15 01:00:00,198.521,198.602,198.445,198.582,1649000002.0
2005-08-15 01:30:00,198.539,198.66,198.475,198.635,1458900000.0
2005-08-15 02:00:00,198.628,198.872,198.628,198.847,1480300002.0
2005-08-15 02:30:00,198.829,198.888,198.682,198.752,1596699998.0
2005-08-15 03:00:00,198.731,198.782,198.645,198.76,1414200005.0
2005-08-15 03:30:00,198.735,198.784,198.624,198.743,1656600007.0
2005-08-15 04:00:00,198.755,198.839,198.593,198.665,1625900002.0
2005-08-15 04:30:00,198.671,198.767,198.619,198.668,1533700001.0
2005-08-15 05:00:00,198.662,198.739,198.611,198.685,1475300003.0
2005-08-15 05:30:00,198.724,198.728,198.537,198.57,1494099997.0
2005-08-15 06:00:00,198.562,198.722,198.53,198.647,1665499995.0
2005-08-15 06:30:00,198.638,198.741,198.626,198.689,1501900001.0
2005-08-15 07:00:00,198.647,198.825,198.612,198.695,1528100001.0
2005-08-15 07:30:00,198.715,198.98,198.552,198.922,1500700002.0
2005-08-15 08:00:00,198.901,198.972,198.734,198.744,1597900000.0
2005-08-15 08:30:00,198.735,198.844,198.686,198.809,1628699997.0
2005-08-15 09:00:00,198.806,198.836,198.609,198.609,1422600003.0
2005-08-15 09:30:00,198.571,198.66,198.375,198.534,1506400000.0
2005-08-15 10:00:00,198.565,198.629,198.372,198.591,1416300002.0
2005-08-15 10:30:00,198.576,198.623,198.426,198.495,1561299999.0
2005-08-15 11:00:00,198.502,198.502,198.255,198.333,1435499991.0
2005-08-15 11:30:00,198.337,198.371,198.209,198.229,1526599997.0
2005-08-15 12:00:00,198.205,198.304,198.132,198.205,1553900000.0
2005-08-15 12:30:00,198.237,198.351,198.154,198.222,1658499994.0
2005-08-15 13:00:00,198.228,198.326,198.11,198.154,1679200005.0
2005-08-15 13:30:00,198.132,198.374,198.089,198.344,1443099999.0
2005-08-15 14:00:00,198.326,198.346,198.195,198.219,1396599999.0
2005-08-15 14:30:00,198.218,198.41,198.174,198.35,1647699995.0
2005-08-15 15:00:00,198.33,198.441,198.246,198.366,1694099999.0
2005-08-15 15:30:00,198.357,198.473,197.995,198.135,1545500001.0
2005-08-15 16:00:00,198.168,198.205,197.955,197.983,1440699997.0
2005-08-15 16:30:00,198.008,198.06,197.888,197.964,1624200001.0
2005-08-15 17:00:00,197.963,198.133,197.934,198.034,1298400001.0
2005-08-15 17:30:00,198.014,198.04,197.782,197.827,1506100002.0
2005-08-15 18:00:00,197.832,197.971,197.765,197.79,15509000004.0
2005-08-15 18:30:00,197.812,197.86,197.533,197.655,7502700004.0
2005-08-15 19:00:00,197.638,197.799,197.512,197.749,5932200005.0
2005-08-15 19:30:00,197.728,197.857,197.646,197.831,5520400003.0
2005-08-15 20:00:00,197.781,197.962,197.769,197.893,6309000010.0
2005-08-15 20:30:00,197.923,197.979,197.85,197.873,8104599993.0
2005-08-15 21:00:00,197.89,197.973,197.805,197.9,5854499998.0
2005-08-15 21:30:00,197.932,197.951,197.815,197.874,2673800002.0
2005-08-15 22:00:00,197.857,197.912,197.766,197.785,3010500007.0
2005-08-15 22:30:00,197.8,197.894,197.73,197.846,2667500006.0
2005-08-15 23:00:00,197.851,197.969,197.779,197.811,1734599996.0
2005-08-15 23:30:00,197.844,197.972,197.744,197.958,1569700002.0
2005-08-16 00:00:00,197.92,197.963,197.818,197.837,1518899999.0
2005-08-16 00:30:00,197.828,197.973,197.806,197.847,1526199995.0
2005-08-16 01:00:00,197.838,198.002,197.773,197.987,1588500005.0
2005-08-16 01:30:00,197.975,198.023,197.736,197.758,1580099998.0
2005-08-16 02:00:00,197.776,197.851,197.665,197.762,1670400000.0
2005-08-16 02:30:00,197.725,197.8,197.557,197.596,1573900002.0
2005-08-16 03:00:00,197.576,197.648,197.421,197.512,1605000000.0
2005-08-16 03:30:00,197.484,197.651,197.454,197.562,1630400003.0
2005-08-16 04:00:00,197.588,197.686,197.527,197.635,1555800001.0
2005-08-16 04:30:00,197.61,197.769,197.545,197.657,1479800002.0
2005-08-16 05:00:00,197.64,197.75,197.588,197.711,1595500005.0
2005-08-16 05:30:00,197.71,197.724,197.436,197.518,1560500003.0
2005-08-16 06:00:00,197.474,197.636,197.47,197.621,1599800002.0
2005-08-16 06:30:00,197.577,197.703,197.527,197.655,1564500005.0
2005-08-16 07:00:00,197.654,197.749,197.567,197.595,1636099996.0
2005-08-16 07:30:00,197.568,197.698,197.551,197.694,1567600006.0
2005-08-16 08:00:00,197.682,197.775,197.559,197.695,1591400005.0
2005-08-16 08:30:00,197.684,197.795,197.543,197.666,1651700005.0
2005-08-16 09:00:00,197.709,197.839,197.677,197.787,1414099997.0
2005-08-16 09:30:00,197.793,197.922,197.662,197.692,1520400004.0
2005-08-16 10:00:00,197.687,197.821,197.678,197.723,1565500010.0
2005-08-16 10:30:00,197.739,197.96,197.715,197.732,1562099998.0
2005-08-16 11:00:00,197.716,197.854,197.702,197.725,1441600002.0
2005-08-16 11:30:00,197.721,197.783,197.61,197.698,1701899999.0
2005-08-16 12:00:00,197.704,197.778,197.553,197.595,1463800002.0
2005-08-16 12:30:00,197.627,197.638,197.439,197.56,1631100000.0
2005-08-16 13:00:00,197.513,197.649,197.413,197.605,1622199999.0
2005-08-16 13:30:00,197.588,197.762,197.572,197.677,1365299999.0
2005-08-16 14:00:00,197.659,197.709,197.435,197.633,1569500001.0
2005-08-16 14:30:00,197.59,197.687,197.412,197.469,1506099996.0
2005-08-16 15:00:00,197.487,197.628,197.408,197.569,1451899996.0
2005-08-16 15:30:00,197.565,197.618,197.503,197.593,1711600003.0
2005-08-16 16:00:00,197.553,197.597,197.34,197.478,1412200004.0
2005-08-16 16:30:00,197.462,197.668,197.43,197.668,1658000002.0
2005-08-16 17:00:00,197.679,197.909,197.631,197.839,1485699999.0
2005-08-16 17:30:00,197.842,198.132,197.776,198.125,1526300005.0
2005-08-16 18:00:00,198.165,198.214,197.967,198.086,15435099989.0
2005-08-16 18:30:00,198.093,198.244,197.914,197.939,7701299999.0
2005-08-16 19:00:00,197.893,198.01,197.807,197.905,5964899988.0
2005-08-16 19:30:00,197.915,198.102,197.851,198.037,5397299997.0
2005-08-16 20:00:00,198.036,198.261,197.965,198.227,6375099999.0
2005-08-16 20:30:00,198.238,198.317,198.1,198.1,7889400005.0
2005-08-16 21:00:00,198.098,198.231,198.053,198.144,6093000010.0
2005-08-16 21:30:00,198.207,198.285,198.054,198.174,2622200003.0
2005-08-16 22:00:00,198.164,198.362,198.164,198.203,2976299996.0
2005-08-16 22:30:00,198.222,198.363,198.195,198.352,2404200004.0
2005-08-16 23:00:00,198.341,198.427,198.246,198.359,1465900001.0
2005-08-16 23:30:00,198.345,198.418,198.282,198.343,1619900006.0
2005-08-17 00:00:00,198.367,198.387,198.261,198.348,1657000001.0
2005-08-17 00:30:00,198.355,198.4,198.201,198.219,1421799998.0
2005-08-17 01:00:00,198.246,198.591,198.18,198.494,1557699998.0
2005-08-17 01:30:00,198.48,198.61,198.29,198.314,1451399999.0
2005-08-17 02:00:00,198.295,198.433,198.098,198.188,1580100003.0
2005-08-17 02:30:00,198.19,198.275,198.071,198.126,1472299999.0
2005-08-17 03:00:00,198.103,198.153,197.901,198.051,1705600003.0
2005-08-17 03:30:00,198.033,198.055,197.849,197.901,1599499999.0
2005-08-17 04:00:00,197.885,197.967,197.816,197.86,1551800004.0
2005-08-17 04:30:00,197.851,197.95,197.791,197.893,1617200004.0
2005-08-17 05:00:00,197.912,198.152,197.82,198.111,1675800002.0
2005-08-17 05:30:00,198.046,198.073,197.919,197.975,1474600000.0
2005-08-17 06:00:00,197.964,198.002,197.662,197.8,1617300001.0
2005-08-17 06:30:00,197.826,198.003,197.808,197.937,1490500005.0
2005-08-17 07:00:00,197.946,197.962,197.814,197.896,1393099997.0
2005-08-17 07:30:00,197.906,198.132,197.859,198.043,1616399999.0
2005-08-17 08:00:00,198.041,198.13,197.908,198.127,1695100002.0
2005-08-17 08:30:00,198.151,198.362,198.062,198.132,1428799998.0
2005-08-17 09:00:00,198.12,198.379,198.075,198.316,1444400001.0
2005-08-17 09:30:00,198.31,198.345,198.145,198.225,1434800001.0
2005-08-17 10:00:00,198.203,198.417,198.142,198.322,1440800003.0
2005-08-17 10:30:00,198.343,198.613,198.343,198.488,1655599996.0
2005-08-17 11:00:00,198.506,198.739,198.432,198.639,1444200002.0
2005-08-17 11:30:00,198.603,198.704,198.469,198.63,1623200003.0
2005-08-17 12:00:00,198.638,198.734,198.572,198.601,1525700000.0
2005-08-17 12:30:00,198.592,198.674,198.542,198.623,1576999998.0
2005-08-17 13:00:00,198.642,198.682,198.501,198.519,1570699997.0
2005-08-17 13:30:00,198.534,198.623,198.403,198.534,1509700002.0
2005-08-17 14:00:00,198.545,198.632,198.375,198.513,1442300005.0
2005-08-17 14:30:00,198.474,198.606,198.423,198.55,1632299999.0
2005-08-17 15:00:00,198.553,198.613,198.428,198.575,1213999996.0
2005-08-17 15:30:00,198.562,198.617,198.427,198.491,1618599999.0
2005-08-17 16:00:00,198.483,198.596,198.365,198.369,1523500001.0
2005-08-17 16:30:00,198.358,198.47,198.108,198.318,1624100004.0
2005-08-17 17:00:00,198.326,198.34,198.119,198.219,1675800002.0
2005-08-17 17:30:00,198.221,198.256,198.057,198.126,1533500000.0
2005-08-17 18:00:00,198.147,198.298,198.063,198.253,15818200001.0
2005-08-17 18:30:00,198.287,198.351,198.185,198.281,7490900009.0
2005-08-17 19:00:00,198.281,198.417,198.144,198.386,5700799992.0
2005-08-17 19:30:00,198.388,198.472,198.288,198.345,5585700001.0
2005-08-17 20:00:00,198.357,198.437,198.285,198.361,6240500005.0
2005-08-17 20:30:00,198.378,198.537,198.258,198.443,7534999997.0
2005-08-17 21:00:00,198.431,198.556,198.325,198.427,5827199994.0
2005-08-17 21:30:00,198.384,198.535,198.31,198.499,2608000000.0
2005-08-17 22:00:00,198.48,198.617,198.48,198.565,3045700008.0
2005-08-17 22:30:00,198.569,198.596,198.42,198.455,2459000003.0
2005-08-17 23:00:00,198.481,198.498,198.216,198.228,1423399998.0
2005-08-17 23:30:00,198.236,198.362,198.187,198.201,1538299999.0
2005-08-18 00:00:00,198.226,198.367,198.147,198.278,1590700004.0
2005-08-18 00:30:00,198.265,198.41,198.203,198.41,1373399997.0
2005-08-18 01:00:00,198.403,198.503,198.247,198.372,1666200003.0
2005-08-18 01:30:00,198.329,198.394,198.168,198.308,1391700001.0
2005-08-18 02:00:00,198.334,198.555,198.238,198.506,1508000000.0
2005-08-18 02:30:00,198.495,198.683,198.48,198.615,1716100001.0
2005-08-18 03:00:00,198.599,198.875,198.55,198.837,1428400004.0
2005-08-18 03:30:00,198.816,198.925,198.757,198.886,1511100005.0
2005-08-18 04:00:00,198.889,198.905,198.649,198.744,1609999998.0
2005-08-18 04:30:00,198.761,198.835,198.646,198.686,1617700005.0
2005-08-18 05:00:00,198.697,198.773,198.624,198.724,1550000005.0
2005-08-18 05:30:00,198.741,198.885,198.651,198.835,1510200002.0
2005-08-18 06:00:00,198.838,198.963,198.78,198.868,1541600003.0
2005-08-18 06:30:00,198.852,198.861,198.686,198.787,1494500000.0
2005-08-18 07:00:00,198.771,198.852,198.71,198.835,1470600001.0
2005-08-18 07:30:00,198.818,198.869,198.688,198.807,1485900001.0
2005-08-18 08:00:00,198.806,198.881,198.654,198.727,1317599999.0
2005-08-18 08:30:00,198.714,198.779,198.602,198.642,1308000002.0
2005-08-18 09:00:00,198.618,198.819,198.535,198.75,1390200001.0
2005-08-18 09:30:00,198.784,198.973,198.763,198.866,1580700000.0
2005-08-18 10:00:00,198.872,198.903,198.763,198.783,1662400001.0
2005-08-18 10:30:00,198.802,199.253,198.792,199.144,1473499996.0
2005-08-18 11:00:00,199.13,199.297,199.048,199.237,1308199999.0
2005-08-18 11:30:00,199.236,199.251,199.01,199.049,1705800001.0
2005-08-18 12:00:00,199.062,199.195,198.979,199.145,1496100001.0
2005-08-18 12:30:00,199.128,199.214,198.968,199.054,1620200001.0
2005-08-18 13:00:00,199.052,199.142,198.984,199.001,1686700001.0
2005-08-18 13:30:00,198.991,199.112,198.894,198.98,1481500002.0
2005-08-18 14:00:00,198.962,199.017,198.857,198.943,1548799998.0
2005-08-18 14:30:00,198.907,198.962,198.572,198.585,1490099996.0
2005-08-18 15:00:00,198.583,198.669,198.444,198.473,1638600001.0
2005-08-18 15:30:00,198.488,198.503,198.279,198.294,1449000001.0
2005-08-18 16:00:00,198.258,198.304,198.152,198.238,1509099997.0
2005-08-18 16:30:00,198.228,198.395,198.158,198.289,1610700004.0
2005-08-18 17:00:00,198.26,198.427,198.144,198.415,1439699996.0
2005-08-18 17:30:00,198.418,198.473,198.228,198.346,1455599999.0
2005-08-18 18:00:00,198.35,198.555,198.194,198.26,15735900012.0
2005-08-18 18:30:00,198.273,198.485,198.215,198.287,7921700010.0
2005-08-18 19:00:00,198.281,198.365,198.174,198.258,5918500001.0
2005-08-18 19:30:00,198.249,198.3,198.153,198.246,5312500000.0
2005-08-18 20:00:00,198.28,198.396,198.14,198.363,6227299997.0
2005-08-18 20:30:00,198.383,198.484,198.213,198.213,8191999990.0
2005-08-18 21:00:00,198.213,198.433,198.189,198.363,5965300010.0
2005-08-18 21:30:00,198.366,198.568,198.225,198.225,2746200006.0
2005-08-18 22:00:00,198.224,198.309,198.184,198.26,2940999991.0
2005-08-18 22:30:00,198.24,198.452,198.229,198.381,2459700003.0
2005-08-18 23:00:00,198.367,198.417,198.261,198.265,1445000001.0
2005-08-18 23:30:00,198.299,198.332,198.058,198.173,1476300004.0
2005-08-19 00:00:00,198.185,198.204,198.047,198.117,1687500006.0
2005-08-19 00:30:00,198.15,198.235,198.082,198.177,1519300002.0
2005-08-19 01:00:00,198.189,198.271,198.121,198.15,1558199998.0
2005-08-19 01:30:00,198.166,198.187,197.932,197.986,1357000000.0
2005-08-19 02:00:00,197.95,198.076,197.862,198.038,1441799999.0
2005-08-19 02:30:00,198.052,198.061,197.91,198.02,1588000001.0
2005-08-19 03:00:00,197.986,198.032,197.874,197.934,1501199997.0
2005-08-19 03:30:00,197.893,197.985,197.822,197.907,1436499999.0
2005-08-19 04:00:00,197.854,197.979,197.788,197.97,1324200000.0
2005-08-19 04:30:00,197.936,198.07,197.874,198.019,1481299997.0
2005-08-19 05:00:00,198.025,198.025,197.89,197.975,1725299999.0
2005-08-19 05:30:00,197.971,198.077,197.939,197.976,1617099998.0
2005-08-19 06:00:00,197.984,198.076,197.924,198.016,1583000005.0
2005-08-19 06:30:00,198.03,198.074,197.957,198.05,1523600000.0
2005-08-19 07:00:00,198.031,198.1,197.966,198.052,1553399996.0
2005-08-19 07:30:00,198.064,198.106,197.949,198.015,1431000001.0
2005-08-19 08:00:00,197.965,198.132,197.874,197.931,1512600000.0
2005-08-19 08:30:00,197.916,198.092,197.809,197.902,1462399999.0
2005-08-19 09:00:00,197.87,198.045,197.815,197.846,1897599996.0
2005-08-19 09:30:00,197.862,198.303,197.845,198.254,1715099998.0
2005-08-19 10:00:00,198.251,198.315,198.109,198.147,1533400003.0
2005-08-19 10:30:00,198.153,198.275,198.085,198.262,1498199998.0
2005-08-19 11:00:00,198.287,198.693,198.223,198.614,1398700003.0
2005-08-19 11:30:00,198.608,198.612,198.293,198.349,1569800000.0
2005-08-19 12:00:00,198.36,198.575,198.333,198.429,1614900005.0
2005-08-19 12:30:00,198.475,198.511,198.322,198.38,1696199997.0
2005-08-19 13:00:00,198.375,198.522,198.265,198.387,1664600003.0
2005-08-19 13:30:00,198.392,198.412,198.136,198.25,1403000001.0
2005-08-19 14:00:00,198.25,198.375,198.111,198.341,1650000001.0
2005-08-19 14:30:00,198.319,198.419,198.245,198.315,1461100005.0
2005-08-19 15:00:00,198.347,198.463,198.228,198.283,1348599998.0
2005-08-19 15:30:00,198.263,198.319,198.123,198.223,1515700004.0
2005-08-19 16:00:00,198.2,198.271,198.131,198.211,1277000002.0
2005-08-19 16:30:00,198.197,198.332,198.086,198.314,1782700002.0
2005-08-19 17:00:00,198.311,198.465,198.228,198.344,1492699997.0
2005-08-19 17:30:00,198.376,198.473,198.246,198.414,1625600002.0
2005-08-19 18:00:00,198.435,198.484,198.186,198.257,15375400008.0
2005-08-19 18:30:00,198.275,198.363,198.178,198.243,7742399997.0
2005-08-19 19:00:00,198.258,198.384,198.205,198.327,6020399991.0
2005-08-19 19:30:00,198.325,198.431,198.209,198.249,5683299991.0
2005-08-19 20:00:00,198.277,198.461,198.232,198.364,6173399998.0
2005-08-19 20:30:00,198.377,198.429,198.227,198.251,7886599994.0
2005-08-19 21:00:00,198.202,198.267,198.129,198.184,6198099998.0
2005-08-19 21:30:00,198.178,198.366,198.138,198.287,2680300007.0
2005-08-19 22:00:00,198.266,198.361,198.202,198.24,2931599997.0
2005-08-19 22:30:00,198.279,198.361,198.192,198.234,2620100004.0
2005-08-21 23:00:00,198.286,198.369,198.239,198.344,1604899997.0
2005-08-21 23:30:00,198.338,198.402,198.263,198.363,1428000005.0
2005-08-22 00:00:00,198.353,198.473,198.307,198.39,1441000000.0
2005-08-22 00:30:00,198.411,198.526,198.364,198.461,1454400004.0
2005-08-22 01:00:00,198.501,198.504,198.271,198.322,1563300000.0
2005-08-22 01:30:00,198.302,198.372,198.232,198.327,1453899995.0
2005-08-22 02:00:00,198.32,198.341,198.114,198.253,1528200001.0
2005-08-22 02:30:00,198.22,198.369,198.178,198.351,1657900008.0
2005-08-22 03:00:00,198.34,198.341,198.159,198.235,1470600004.0
2005-08-22 03:30:00,198.205,198.32,198.164,198.27,1699500001.0
2005-08-22 04:00:00,198.263,198.357,198.168,198.277,1526599998.0
2005-08-22 04:30:00,198.296,198.313,198.023,198.112,1426399998.0
2005-08-22 05:00:00,198.11,198.22,198.094,198.122,1495000001.0
2005-08-22 05:30:00,198.14,198.253,198.096,198.176,1703900001.0
2005-08-22 06:00:00,198.159,198.218,198.054,198.176,1750700003.0
2005-08-22 06:30:00,198.168,198.312,198.105,198.298,1546399999.0
2005-08-22 07:00:00,198.279,198.336,198.136,198.175,1430399996.0
2005-08-22 07:30:00,198.174,198.292,198.111,198.16,1594600006.0
2005-08-22 08:00:00,198.141,198.176,197.968,198.094,1418000002.0
2005-08-22 08:30:00,198.097,198.107,197.78,197.957,1682100002.0
2005-08-22 09:00:00,197.96,197.981,197.674,197.713,1462600002.0
2005-08-22 09:30:00,197.733,197.902,197.541,197.541,1353099997.0
2005-08-22 10:00:00,197.566,197.649,197.252,197.281,1484299999.0
2005-08-22 10:30:00,197.285,197.331,197.179,197.284,1468199995.0
2005-08-22 11:00:00,197.256,197.282,196.977,197.05,1408599995.0
2005-08-22 11:30:00,197.021,197.176,196.743,196.812,1442700002.0
2005-08-22 12:00:00,196.86,197.138,196.838,197.09,1486099994.0
2005-08-22 12:30:00,197.087,197.309,196.931,197.309,1561800003.0
2005-08-22 13:00:00,197.29,197.384,197.031,197.164,1786000008.0
2005-08-22 13:30:00,197.183,197.539,197.126,197.487,1452900001.0
2005-08-22 14:00:00,197.456,197.561,197.362,197.417,1477999996.0
2005-08-22 14:30:00,197.401,197.561,197.347,197.512,1471699998.0
2005-08-22 15:00:00,197.502,197.829,197.468,197.807,1557299999.0
2005-08-22 15:30:00,197.805,197.829,197.629,197.727,1540900000.0
2005-08-22 16:00:00,197.719,197.847,197.63,197.754,1426100001.0
2005-08-22 16:30:00,197.765,197.966,197.656,197.889,1762399996.0
2005-08-22 17:00:00,197.895,198.079,197.884,197.978,1616900003.0
2005-08-22 17:30:00,197.933,197.933,197.623,197.719,1637000004.0
2005-08-22 18:00:00,197.715,197.934,197.679,197.812,16064400021.0
2005-08-22 18:30:00,197.85,197.85,197.367,197.455,7911800008.0
2005-08-22 19:00:00,197.445,197.594,197.421,197.517,6010399996.0
2005-08-22 19:30:00,197.501,197.656,197.414,197.62,5469500006.0
2005-08-22 20:00:00,197.597,197.635,197.418,197.493,6431900003.0
2005-08-22 20:30:00,197.486,197.544,197.368,197.39,7874099995.0
2005-08-22 21:00:00,197.407,197.476,197.345,197.413,5877900005.0
2005-08-22 21:30:00,197.412,197.483,197.325,197.404,2652800001.0
2005-08-22 22:00:00,197.396,197.49,197.359,197.437,3025399997.0
2005-08-22 22:30:00,197.43,197.598,197.367,197.552,2440099998.0
2005-08-22 23:00:00,197.603,197.712,197.502,197.545,1654800005.0
2005-08-22 23:30:00,197.571,197.611,197.481,197.552,1360399996.0
2005-08-23 00:00:00,197.552,197.701,197.477,197.621,1651600005.0
2005-08-23 00:30:00,197.593,197.697,197.427,197.523,1576300006.0
2005-08-23 01:00:00,197.552,197.591,197.421,197.545,1558299997.0
2005-08-23 01:30:00,197.547,197.6,197.466,197.518,1557099995.0
2005-08-23 02:00:00,197.525,197.622,197.427,197.622,1583100001.0
2005-08-23 02:30:00,197.637,197.643,197.392,197.443,1542800001.0
2005-08-23 03:00:00,197.416,197.436,197.232,197.395,1647500000.0
2005-08-23 03:30:00,197.396,197.608,197.367,197.577,1648200004.0
2005-08-23 04:00:00,197.587,197.719,197.53,197.628,1606000001.0
2005-08-23 04:30:00,197.618,197.694,197.578,197.619,1386000002.0
2005-08-23 05:00:00,197.62,197.666,197.517,197.59,1594100006.0
2005-08-23 05:30:00,197.613,197.626,197.414,197.511,1459000002.0
2005-08-23 06:00:00,197.538,197.564,197.43,197.557,1556100006.0
2005-08-23 06:30:00,197.55,197.667,197.494,197.59,1478599999.0
2005-08-23 07:00:00,197.61,197.8,197.561,197.758,1363000000.0
2005-08-23 07:30:00,197.743,197.825,197.596,197.791,1401800002.0
2005-08-23 08:00:00,197.792,197.926,197.656,197.812,1511500000.0
2005-08-23 08:30:00,197.812,197.97,197.768,197.777,1462399999.0
2005-08-23 09:00:00,197.764,197.882,197.652,197.792,1437000000.0
2005-08-23 09:30:00,197.778,197.89,197.562,197.585,1536700004.0
2005-08-23 10:00:00,197.602,197.702,197.54,197.588,1473000002.0
2005-08-23 10:30:00,197.595,197.876,197.579,197.8,1600700002.0
2005-08-23 11:00:00,197.799,197.991,197.707,197.867,1455399998.0
2005-08-23 11:30:00,197.845,197.959,197.747,197.862,1605899996.0
2005-08-23 12:00:00,197.857,197.895,197.775,197.8,1498200000.0
2005-08-23 12:30:00,197.848,198.047,197.786,197.966,1540400004.0
2005-08-23 13:00:00,197.935,198.027,197.801,197.958,1667399995.0
2005-08-23 13:30:00,197.946,197.948,197.805,197.947,1638100001.0
2005-08-23 14:00:00,197.948,198.05,197.844,197.927,1414199998.0
2005-08-23 14:30:00,197.905,197.98,197.792,197.904,1538999997.0
2005-08-23 15:00:00,197.917,197.989,197.812,197.823,1482900001.0
2005-08-23 15:30:00,197.85,197.976,197.828,197.86,1555599999.0
2005-08-23 16:00:00,197.85,198.035,197.823,197.942,1413200002.0
2005-08-23 16:30:00,197.941,198.019,197.851,197.908,1704300000.0
2005-08-23 17:00:00,197.894,197.958,197.709,197.891,1355799998.0
2005-08-23 17:30:00,197.885,197.903,197.64,197.838,1327600003.0
2005-08-23 18:00:00,197.812,197.863,197.62,197.717,15828500000.0
2005-08-23 18:30:00,197.732,197.799,197.55,197.591,7454900009.0
2005-08-23 19:00:00,197.625,197.715,197.507,197.667,6221099997.0
2005-08-23 19:30:00,197.685,197.778,197.604,197.687,5821100003.0
2005-08-23 20:00:00,197.698,197.782,197.635,197.78,6375200002.0
2005-08-23 20:30:00,197.719,197.835,197.598,197.63,8178600007.0
2005-08-23 21:00:00,197.625,197.853,197.625,197.829,5829599997.0
2005-08-23 21:30:00,197.821,197.903,197.735,197.826,2531000002.0
2005-08-23 22:00:00,197.825,197.906,197.746,197.887,2813800005.0
2005-08-23 22:30:00,197.886,197.955,197.836,197.915,2430099999.0
2005-08-23 23:00:00,197.918,198.042,197.856,197.982,1666400003.0
2005-08-23 23:30:00,197.992,197.992,197.798,197.92,1470300005.0
2005-08-24 00:00:00,197.935,197.935,197.798,197.879,1492400002.0
2005-08-24 00:30:00,197.835,197.884,197.73,197.805,1481799998.0
2005-08-24 01:00:00,197.778,198.062,197.778,198.026,1531100001.0
2005-08-24 01:30:00,198.015,198.145,197.967,198.028,1538599996.0
2005-08-24 02:00:00,198.047,198.365,198.047,198.311,1502899998.0
2005-08-24 02:30:00,198.313,198.392,198.16,198.194,1459999999.0
2005-08-24 03:00:00,198.175,198.356,198.099,198.353,1479200001.0
2005-08-24 03:30:00,198.343,198.52,198.27,198.415,1486700005.0
2005-08-24 04:00:00,198.406,198.508,198.247,198.272,1481399998.0
2005-08-24 04:30:00,198.275,198.445,198.221,198.37,1530599995.0
2005-08-24 05:00:00,198.373,198.385,198.217,198.297,1573200002.0
2005-08-24 05:30:00,198.293,198.541,198.274,198.453,1577799997.0
2005-08-24 06:00:00,198.404,198.446,198.251,198.311,1625400005.0
2005-08-24 06:30:00,198.303,198.386,198.172,198.27,1485500002.0
2005-08-24 07:00:00,198.263,198.302,198.158,198.225,1602900002.0
2005-08-24 07:30:00,198.244,198.385,198.174,198.238,1601100007.0
2005-08-24 08:00:00,198.252,198.347,198.145,198.24,1388999995.0
2005-08-24 08:30:00,198.231,198.411,198.206,198.278,1493600003.0
2005-08-24 09:00:00,198.282,198.332,198.103,198.165,1562299996.0
2005-08-24 09:30:00,198.168,198.366,198.161,198.179,1529000002.0
2005-08-24 10:00:00,198.191,198.415,198.154,198.165,1378000001.0
2005-08-24 10:30:00,198.167,198.299,198.103,198.142,1664900001.0
2005-08-24 11:00:00,198.119,198.345,198.113,198.304,1564600001.0
2005-08-24 11:30:00,198.301,198.455,198.058,198.106,1662399998.0
2005-08-24 12:00:00,198.09,198.165,197.933,198.093,1439400001.0
2005-08-24 12:30:00,198.102,198.156,198.007,198.079,1721899996.0
2005-08-24 13:00:00,198.052,198.184,197.978,198.116,1647100001.0
2005-08-24 13:30:00,198.083,198.172,197.964,198.063,1469300001.0
2005-08-24 14:00:00,198.068,198.119,197.994,198.087,1502599999.0
2005-08-24 14:30:00,198.048,198.234,197.955,198.234,1719500006.0
2005-08-24 15:00:00,198.207,198.415,198.138,198.373,1437700005.0
2005-08-24 15:30:00,198.36,198.462,198.179,198.316,1373599997.0
2005-08-24 16:00:00,198.314,198.546,198.277,198.354,1311100004.0
2005-08-24 16:30:00,198.369,198.509,198.316,198.383,1639800001.0
2005-08-24 17:00:00,198.35,198.376,198.167,198.167,1669700003.0
2005-08-24 17:30:00,198.159,198.333,198.11,198.219,1501799997.0
2005-08-24 18:00:00,198.226,198.339,198.015,198.088,15672800000.0
2005-08-24 18:30:00,198.113,198.225,198.012,198.213,7641699998.0
2005-08-24 19:00:00,198.182,198.258,198.092,198.176,6025199998.0
2005-08-24 19:30:00,198.205,198.295,198.115,198.215,5715200010.0
2005-08-24 20:00:00,198.238,198.325,198.129,198.135,6159899997.0
2005-08-24 20:30:00,198.134,198.346,198.075,198.13,8199000006.0
2005-08-24 21:00:00,198.122,198.411,198.099,198.405,6361400002.0
2005-08-24 21:30:00,198.334,198.474,198.251,198.394,2782599999.0
2005-08-24 22:00:00,198.365,198.488,198.313,198.393,2755099998.0
2005-08-24 22:30:00,198.396,198.518,198.352,198.436,2558500003.0
2005-08-24 23:00:00,198.457,198.54,198.282,198.365,1551199997.0
2005-08-24 23:30:00,198.383,198.464,198.262,198.443,1421700001.0
2005-08-25 00:00:00,198.442,198.524,198.345,198.44,1649500002.0
2005-08-25 00:30:00,198.428,198.5,198.304,198.352,1309099998.0
2005-08-25 01:00:00,198.386,198.617,198.371,198.547,1593799998.0
2005-08-25 01:30:00,198.525,198.584,198.364,198.529,1528299996.0
2005-08-25 02:00:00,198.523,198.57,198.426,198.499,1488100001.0
2005-08-25 02:30:00,198.493,198.701,198.467,198.568,1622300001.0
2005-08-25 03:00:00,198.569,198.644,198.483,198.63,1441700003.0
2005-08-25 03:30:00,198.622,198.643,198.495,198.546,1431800002.0
2005-08-25 04:00:00,198.551,198.729,198.506,198.615,1583900001.0
2005-08-25 04:30:00,198.63,198.651,198.446,198.53,1573600003.0
2005-08-25 05:00:00,198.528,198.62,198.355,198.457,1540700001.0
2005-08-25 05:30:00,198.438,198.545,198.241,198.352,1498200002.0
2005-08-25 06:00:00,198.343,198.493,198.312,198.392,1469000001.0
2005-08-25 06:30:00,198.395,198.482,198.29,198.432,1675299997.0
2005-08-25 07:00:00,198.384,198.415,198.266,198.377,1424999995.0
2005-08-25 07:30:00,198.389,198.419,198.255,198.285,1585800003.0
2005-08-25 08:00:00,198.357,198.456,198.189,198.417,1486600007.0
2005-08-25 08:30:00,198.406,198.523,198.309,198.477,1687400004.0
2005-08-25 09:00:00,198.46,198.508,198.388,198.466,1635200001.0
2005-08-25 09:30:00,198.467,198.616,198.313,198.388,1478600001.0
2005-08-25 10:00:00,198.373,198.507,198.298,198.436,1559900002.0
2005-08-25 10:30:00,198.432,198.446,198.204,198.25,1517099994.0
2005-08-25 11:00:00,198.262,198.305,198.119,198.202,1467800003.0
2005-08-25 11:30:00,198.212,198.272,198.086,198.2,1520300001.0
2005-08-25 12:00:00,198.208,198.285,198.147,198.209,1490400005.0
2005-08-25 12:30:00,198.214,198.251,197.984,198.1,1620400001.0
2005-08-25 13:00:00,198.057,198.14,197.9,197.933,1608100000.0
2005-08-25 13:30:00,197.936,198.11,197.916,197.968,1694700003.0
2005-08-25 14:00:00,197.919,198.018,197.75,197.873,1538799998.0
2005-08-25 14:30:00,197.875,197.889,197.748,197.782,1413799999.0
2005-08-25 15:00:00,197.77,198.031,197.732,198.018,1522699998.0
2005-08-25 15:30:00,198.016,198.117,197.832,197.832,1449400004.0
2005-08-25 16:00:00,197.815,198.037,197.79,198.006,1582400003.0
2005-08-25 16:30:00,198.023,198.254,197.987,198.238,1743900000.0
2005-08-25 17:00:00,198.221,198.445,198.073,198.28,1429600000.0
2005-08-25 17:30:00,198.26,198.311,198.093,198.283,1523899998.0
2005-08-25 18:00:00,198.298,198.303,198.149,198.232,15779100006.0
2005-08-25 18:30:00,198.232,198.335,198.134,198.277,7406200010.0
2005-08-25 19:00:00,198.262,198.327,198.171,198.281,5912699997.0
2005-08-25 19:30:00,198.298,198.392,198.175,198.336,5299900001.0
2005-08-25 20:00:00,198.302,198.334,198.11,198.214,6260200002.0
2005-08-25 20:30:00,198.224,198.356,198.145,198.255,8169600007.0
2005-08-25 21:00:00,198.261,198.346,198.135,198.214,6104099998.0
2005-08-25 21:30:00,198.242,198.41,198.167,198.359,2364399998.0
2005-08-25 22:00:00,198.328,198.451,198.284,198.419,2850599991.0
2005-08-25 22:30:00,198.452,198.462,198.229,198.337,2402800002.0
2005-08-25 23:00:00,198.307,198.417,198.279,198.351,1689800003.0
2005-08-25 23:30:00,198.361,198.385,198.214,198.269,1721100002.0
2005-08-26 00:00:00,198.267,198.36,198.165,198.314,1456800001.0
2005-08-26 00:30:00,198.32,198.448,198.271,198.404,1320699998.0
2005-08-26 01:00:00,198.394,198.564,198.332,198.401,1628600004.0
2005-08-26 01:30:00,198.427,198.436,198.189,198.388,1602999996.0
2005-08-26 02:00:00,198.383,198.457,198.2,198.257,1496599999.0
2005-08-26 02:30:00,198.273,198.372,198.19,198.313,1557899998.0
2005-08-26 03:00:00,198.283,198.495,198.245,198.435,1538899999.0
2005-08-26 03:30:00,198.439,198.623,198.35,198.566,1435500002.0
2005-08-26 04:00:00,198.549,198.579,198.458,198.551,1584200003.0
2005-08-26 04:30:00,198.57,198.632,198.469,198.538,1388900003.0
2005-08-26 05:00:00,198.538,198.569,198.347,198.469,1425799997.0
2005-08-26 05:30:00,198.5,198.548,198.287,198.29,1409699998.0
2005-08-26 06:00:00,198.316,198.425,198.267,198.419,1524599997.0
2005-08-26 06:30:00,198.404,198.618,198.342,198.431,1534199999.0
2005-08-26 07:00:00,198.436,198.507,198.355,198.387,1599700003.0
2005-08-26 07:30:00,198.396,198.466,198.297,198.44,1640900002.0
2005-08-26 08:00:00,198.442,198.514,198.379,198.48,1599000002.0
2005-08-26 08:30:00,198.478,198.593,198.373,198.593,1691099998.0
2005-08-26 09:00:00,198.577,198.631,198.227,198.405,1491100000.0
2005-08-26 09:30:00,198.417,198.419,197.962,198.125,1316800000.0
2005-08-26 10:00:00,198.155,198.218,197.634,197.79,1492100001.0
2005-08-26 10:30:00,197.798,197.995,197.699,197.973,1429200003.0
2005-08-26 11:00:00,197.983,198.182,197.868,197.981,1546600001.0
2005-08-26 11:30:00,198.004,198.182,197.934,197.941,1506500005.0
2005-08-26 12:00:00,197.952,198.111,197.921,198.062,1513699994.0
2005-08-26 12:30:00,198.031,198.076,197.746,197.758,1476400000.0
2005-08-26 13:00:00,197.771,198.007,197.757,197.873,1567400003.0
2005-08-26 13:30:00,197.881,197.942,197.709,197.837,1628700003.0
2005-08-26 14:00:00,197.817,197.891,197.701,197.773,1456300004.0
2005-08-26 14:30:00,197.751,197.809,197.581,197.725,1584499999.0
2005-08-26 15:00:00,197.72,197.939,197.654,197.925,1465400001.0
2005-08-26 15:30:00,197.93,197.98,197.791,197.966,1580400001.0
2005-08-26 16:00:00,197.935,198.131,197.866,198.07,1543200001.0
2005-08-26 16:30:00,198.066,198.286,197.936,198.22,1617300001.0
2005-08-26 17:00:00,198.228,198.292,198.12,198.202,1525200001.0
2005-08-26 17:30:00,198.196,198.443,198.192,198.3,1550100007.0
2005-08-26 18:00:00,198.293,198.331,198.071,198.182,15355400011.0
2005-08-26 18:30:00,198.194,198.293,198.129,198.235,7800300002.0
2005-08-26 19:00:00,198.242,198.323,198.188,198.242,6124800019.0
2005-08-26 19:30:00,198.217,198.334,198.172,198.25,5433600004.0
2005-08-26 20:00:00,198.236,198.337,198.195,198.271,6652900007.0
2005-08-26 20:30:00,198.275,198.556,198.201,198.201,7984899988.0
2005-08-26 21:00:00,198.207,198.55,198.207,198.372,5787999998.0
2005-08-26 21:30:00,198.388,198.479,198.253,198.439,2772500001.0
2005-08-26 22:00:00,198.408,198.443,198.228,198.313,3091399995.0
2005-08-26 22:30:00,198.311,198.376,198.144,198.29,2521700002.0
2005-08-28 23:00:00,198.261,198.547,198.239,198.379,1653799997.0
2005-08-28 23:30:00,198.401,198.485,198.324,198.391,1449300000.0
2005-08-29 00:00:00,198.498,198.498,198.25,198.389,1590800002.0
2005-08-29 00:30:00,198.364,198.381,198.242,198.335,1459300004.0
2005-08-29 01:00:00,198.36,198.691,198.184,198.536,1516399999.0
2005-08-29 01:30:00,198.538,198.647,198.453,198.632,1456100003.0
2005-08-29 02:00:00,198.63,198.877,198.548,198.785,1442600006.0
2005-08-29 02:30:00,198.807,198.967,198.759,198.895,1675699990.0
2005-08-29 03:00:00,198.89,199.128,198.885,199.042,1532199999.0
2005-08-29 03:30:00,199.058,199.103,198.927,199.057,1655100001.0
2005-08-29 04:00:00,199.048,199.117,198.98,199.052,1605400001.0
2005-08-29 04:30:00,199.046,199.103,198.949,199.021,1560499998.0
2005-08-29 05:00:00,199.02,199.059,198.895,198.99,1697499999.0
2005-08-29 05:30:00,199.009,199.09,198.947,199.026,1622200003.0
2005-08-29 06:00:00,198.999,199.106,198.942,199.03,1467499999.0
2005-08-29 06:30:00,199.017,199.226,198.992,199.118,1631900003.0
2005-08-29 07:00:00,199.098,199.332,199.093,199.25,1597500002.0
2005-08-29 07:30:00,199.264,199.341,199.1,199.227,1681199998.0
2005-08-29 08:00:00,199.245,199.303,199.166,199.258,1590600000.0
2005-08-29 08:30:00,199.242,199.374,199.143,199.282,1582000003.0
2005-08-29 09:00:00,199.261,199.282,199.029,199.056,1501399996.0
2005-08-29 09:30:00,199.086,199.154,198.99,199.106,1514800001.0
2005-08-29 10:00:00,199.096,199.177,198.942,198.943,1468300002.0
2005-08-29 10:30:00,198.982,199.137,198.966,199.035,1608500000.0
2005-08-29 11:00:00,199.054,199.21,199.014,199.122,1383900003.0
2005-08-29 11:30:00,199.116,199.279,199.095,199.193,1327200001.0
2005-08-29 12:00:00,199.213,199.284,199.137,199.18,1479199998.0
2005-08-29 12:30:00,199.193,199.339,199.139,199.271,1718600003.0
2005-08-29 13:00:00,199.269,199.34,198.998,199.056,1444499998.0
2005-08-29 13:30:00,199.047,199.058,198.773,198.916,1548900000.0
2005-08-29 14:00:00,198.912,199.248,198.912,199.24,1516800001.0
2005-08-29 14:30:00,199.253,199.266,199.005,199.125,1527600000.0
2005-08-29 15:00:00,199.207,199.321,199.089,199.292,1541500000.0
2005-08-29 15:30:00,199.287,199.321,199.126,199.321,1441299997.0
2005-08-29 16:00:00,199.309,199.407,199.121,199.138,1381800000.0
2005-08-29 16:30:00,199.128,199.266,199.041,199.2,1657799995.0
2005-08-29 17:00:00,199.163,199.191,198.863,198.905,1504300002.0
2005-08-29 17:30:00,198.879,199.018,198.798,198.832,1420400004.0
2005-08-29 18:00:00,198.849,198.902,198.329,198.47,15200800012.0
2005-08-29 18:30:00,198.469,198.71,198.339,198.612,7636700003.0
2005-08-29 19:00:00,198.591,198.643,198.468,198.624,5920100000.0
2005-08-29 19:30:00,198.597,198.738,198.386,198.43,5453000011.0
2005-08-29 20:00:00,198.439,198.69,198.357,198.548,6367299993.0
2005-08-29 20:30:00,198.56,198.734,198.52,198.596,8277900008.0
2005-08-29 21:00:00,198.594,198.646,198.408,198.52,5902599991.0
2005-08-29 21:30:00,198.515,198.744,198.486,198.55,2713400002.0
2005-08-29 22:00:00,198.614,198.697,198.486,198.624,3035299996.0
2005-08-29 22:30:00,198.605,198.712,198.474,198.712,2566200002.0
2005-08-29 23:00:00,198.664,198.729,198.503,198.569,1546900001.0
2005-08-29 23:30:00,198.599,198.742,198.561,198.685,1642500004.0
2005-08-30 00:00:00,198.675,198.849,198.621,198.849,1631400000.0
2005-08-30 00:30:00,198.866,198.887,198.666,198.756,1560400004.0
2005-08-30 01:00:00,198.767,198.776,198.559,198.682,1448599999.0
2005-08-30 01:30:00,198.708,198.742,198.462,198.573,1458000002.0
2005-08-30 02:00:00,198.597,198.613,198.415,198.467,1427100002.0
2005-08-30 02:30:00,198.468,198.565,198.418,198.472,1610900003.0
2005-08-30 03:00:00,198.439,198.541,198.387,198.53,1635000001.0
2005-08-30 03:30:00,198.505,198.888,198.502,198.738,1512900004.0
2005-08-30 04:00:00,198.724,198.957,198.565,198.89,1445100001.0
2005-08-30 04:30:00,198.883,198.97,198.809,198.821,1462000003.0
2005-08-30 05:00:00,198.816,198.898,198.67,198.856,1463199999.0
2005-08-30 05:30:00,198.895,198.998,198.804,198.892,1485300003.0
2005-08-30 06:00:00,198.863,198.965,198.783,198.9,1515399995.0
2005-08-30 06:30:00,198.882,198.951,198.758,198.907,1573700002.0
2005-08-30 07:00:00,198.907,198.971,198.64,198.868,1563599995.0
2005-08-30 07:30:00,198.848,198.948,198.728,198.856,1432000000.0
2005-08-30 08:00:00,198.866,199.032,198.825,198.922,1252599996.0
2005-08-30 08:30:00,198.945,199.022,198.834,198.842,1605499997.0
2005-08-30 09:00:00,198.82,198.854,198.594,198.752,1530400004.0
2005-08-30 09:30:00,198.779,199.04,198.775,199.01,1464600002.0
2005-08-30 10:00:00,198.985,199.191,198.887,198.987,1516200000.0
2005-08-30 10:30:00,198.976,199.011,198.705,198.775,1585699998.0
2005-08-30 11:00:00,198.739,198.826,198.673,198.74,1447099996.0
2005-08-30 11:30:00,198.729,198.771,198.535,198.741,1612300005.0
2005-08-30 12:00:00,198.74,198.859,198.668,198.797,1698800003.0
2005-08-30 12:30:00,198.769,198.943,198.719,198.938,1460799999.0
2005-08-30 13:00:00,198.901,199.103,198.871,198.927,1763300000.0
2005-08-30 13:30:00,198.918,199.043,198.881,198.979,1491099996.0
2005-08-30 14:00:00,198.978,199.02,198.831,198.985,1453100003.0
2005-08-30 14:30:00,198.966,199.108,198.929,199.092,1535000004.0
2005-08-30 15:00:00,199.113,199.134,198.722,198.775,1530000001.0
2005-08-30 15:30:00,198.755,198.994,198.71,198.917,1480300002.0
2005-08-30 16:00:00,198.902,199.091,198.847,198.977,1280300000.0
2005-08-30 16:30:00,198.965,199.074,198.888,198.889,1637399999.0
2005-08-30 17:00:00,198.875,198.964,198.745,198.861,1421500002.0
2005-08-30 17:30:00,198.866,198.99,198.819,198.852,1554499993.0
2005-08-30 18:00:00,198.872,199.001,198.74,198.783,15911900003.0
2005-08-30 18:30:00,198.79,198.903,198.661,198.702,7344200000.0
2005-08-30 19:00:00,198.692,198.797,198.579,198.73,6045000004.0
2005-08-30 19:30:00,198.738,198.793,198.568,198.683,5606800004.0
2005-08-30 20:00:00,198.663,198.77,198.608,198.683,6345999992.0
2005-08-30 20:30:00,198.673,198.819,198.642,198.662,8145499994.0
2005-08-30 21:00:00,198.643,198.78,198.628,198.708,6073199999.0
2005-08-30 21:30:00,198.735,198.77,198.621,198.754,2731099999.0
2005-08-30 22:00:00,198.74,198.805,198.608,198.655,2922100001.0
2005-08-30 22:30:00,198.69,198.704,198.582,198.682,2717900002.0
2005-08-30 23:00:00,198.717,198.727,198.539,198.555,1467800004.0
2005-08-30 23:30:00,198.578,198.634,198.445,198.586,1547800005.0
2005-08-31 00:00:00,198.63,198.799,198.54,198.773,1531799998.0
2005-08-31 00:30:00,198.75,198.856,198.687,198.823,1360900000.0
2005-08-31 01:00:00,198.835,198.898,198.683,198.73,1496899998.0
2005-08-31 01:30:00,198.773,198.938,198.725,198.85,1334500000.0
2005-08-31 02:00:00,198.857,199.02,198.762,198.937,1538099999.0
2005-08-31 02:30:00,198.947,199.094,198.736,199.023,1553099998.0
2005-08-31 03:00:00,198.973,199.015,198.837,198.972,1552200001.0
2005-08-31 03:30:00,198.94,198.956,198.785,198.927,1605400002.0
2005-08-31 04:00:00,198.909,198.909,198.733,198.873,1409000003.0
2005-08-31 04:30:00,198.839,198.883,198.574,198.611,1508300004.0
2005-08-31 05:00:00,198.616,198.723,198.565,198.688,1585800000.0
2005-08-31 05:30:00,198.659,198.836,198.573,198.725,1422499999.0
2005-08-31 06:00:00,198.718,198.807,198.588,198.658,1492899999.0
2005-08-31 06:30:00,198.684,198.728,198.578,198.639,1394000002.0
2005-08-31 07:00:00,198.658,198.761,198.584,198.722,1614200004.0
2005-08-31 07:30:00,198.774,198.785,198.546,198.687,1540200003.0
2005-08-31 08:00:00,198.679,198.763,198.491,198.763,1508000000.0
2005-08-31 08:30:00,198.776,198.794,198.594,198.667,1540899996.0
2005-08-31 09:00:00,198.651,198.797,198.561,198.745,1397799995.0
2005-08-31 09:30:00,198.768,198.858,198.631,198.747,1479800003.0
2005-08-31 10:00:00,198.738,198.957,198.695,198.763,1424299997.0
2005-08-31 10:30:00,198.747,199.015,198.659,198.839,1602399999.0
2005-08-31 11:00:00,198.84,199.097,198.758,198.906,1567400003.0
2005-08-31 11:30:00,198.873,199.273,198.824,198.96,1547700000.0
2005-08-31 12:00:00,198.975,199.12,198.892,199.072,1574099994.0
2005-08-31 12:30:00,199.055,199.221,199.024,199.164,1699100007.0
2005-08-31 13:00:00,199.162,199.25,199.03,199.25,1613700003.0
2005-08-31 13:30:00,199.229,199.373,199.046,199.165,1503999999.0
2005-08-31 14:00:00,199.177,199.323,199.121,199.268,1556699998.0
2005-08-31 14:30:00,199.234,199.435,199.217,199.368,1570300003.0
2005-08-31 15:00:00,199.355,199.439,199.181,199.275,1533899998.0
2005-08-31 15:30:00,199.265,199.361,199.132,199.339,1504300001.0
2005-08-31 16:00:00,199.273,199.556,199.008,199.504,1246999998.0
2005-08-31 16:30:00,199.488,199.865,199.459,199.865,1629099999.0
2005-08-31 17:00:00,199.853,199.953,199.706,199.804,1360800006.0
2005-08-31 17:30:00,199.788,199.86,199.593,199.67,1386399995.0
2005-08-31 18:00:00,199.695,199.72,199.394,199.421,15852699992.0
2005-08-31 18:30:00,199.426,199.639,199.236,199.597,7676099997.0
2005-08-31 19:00:00,199.567,199.668,199.428,199.601,6024999994.0
2005-08-31 19:30:00,199.598,199.69,199.414,199.458,5563100001.0
2005-08-31 20:00:00,199.453,199.716,199.39,199.641,6203099997.0
2005-08-31 20:30:00,199.656,199.709,199.385,199.406,7998200003.0
2005-08-31 21:00:00,199.404,199.559,199.357,199.479,6224300003.0
2005-08-31 21:30:00,199.471,199.556,199.352,199.469,2679200002.0
2005-08-31 22:00:00,199.463,199.568,199.399,199.475,2983700000.0
2005-08-31 22:30:00,199.469,199.585,199.362,199.54,2614000003.0
2005-08-31 23:00:00,199.578,199.583,199.349,199.504,1510499997.0
2005-08-31 23:30:00,199.484,199.516,199.404,199.496,1462499999.0
2005-09-01 00:00:00,199.524,199.585,199.416,199.52,1537799998.0
2005-09-01 00:30:00,199.515,199.608,199.428,199.469,1376299998.0
2005-09-01 01:00:00,199.536,199.586,199.421,199.477,1390300000.0
2005-09-01 01:30:00,199.491,199.616,199.446,199.573,1551399999.0
2005-09-01 02:00:00,199.592,199.675,199.432,199.461,1439799999.0
2005-09-01 02:30:00,199.506,199.641,199.444,199.523,1590400000.0
2005-09-01 03:00:00,199.487,199.65,199.421,199.506,1559400003.0
2005-09-01 03:30:00,199.481,199.665,199.424,199.491,1558800003.0
2005-09-01 04:00:00,199.537,199.572,199.38,199.527,1633899999.0
2005-09-01 04:30:00,199.481,199.692,199.438,199.652,1587600002.0
2005-09-01 05:00:00,199.65,199.7,199.507,199.546,1650599999.0
2005-09-01 05:30:00,199.534,199.649,199.494,199.551,1594500000.0
2005-09-01 06:00:00,199.568,199.672,199.487,199.536,1575000003.0
2005-09-01 06:30:00,199.521,199.728,199.498,199.694,1326300001.0
2005-09-01 07:00:00,199.65,199.678,199.524,199.624,1553400002.0
2005-09-01 07:30:00,199.618,199.756,199.606,199.732,1544600002.0
2005-09-01 08:00:00,199.716,199.783,199.628,199.745,1661500000.0
2005-09-01 08:30:00,199.741,199.77,199.581,199.725,1546300000.0
2005-09-01 09:00:00,199.744,199.836,199.585,199.813,1555199998.0
2005-09-01 09:30:00,199.82,199.979,199.66,199.858,1646899995.0
2005-09-01 10:00:00,199.877,199.948,199.594,199.845,1385499999.0
2005-09-01 10:30:00,199.863,200.046,199.863,199.956,1611300002.0
2005-09-01 11:00:00,199.979,200.108,199.916,199.982,1491799996.0
2005-09-01 11:30:00,199.986,200.154,199.961,200.112,1593700003.0
2005-09-01 12:00:00,200.138,200.274,199.836,200.084,1604100005.0
2005-09-01 12:30:00,200.077,200.236,199.943,200.04,1533200002.0
2005-09-01 13:00:00,200.022,200.162,199.974,200.123,1665500001.0
2005-09-01 13:30:00,200.109,200.393,200.039,200.387,1486200000.0
2005-09-01 14:00:00,200.376,200.595,200.337,200.503,1454000001.0
2005-09-01 14:30:00,200.487,200.675,200.249,200.333,1350999999.0
2005-09-01 15:00:00,200.325,200.44,200.247,200.315,1422500004.0
2005-09-01 15:30:00,200.297,200.656,200.294,200.639,1389499995.0
2005-09-01 16:00:00,200.662,200.965,200.563,200.85,1287300000.0
2005-09-01 16:30:00,200.87,201.1,200.8,200.923,728399998.0
2005-09-01 17:00:00,200.915,201.252,200.892,201.221,1370799999.0
2005-09-01 17:30:00,201.193,201.368,201.051,201.142,1524700003.0
2005-09-01 18:00:00,201.132,201.254,201.086,201.131,15441700006.0
2005-09-01 18:30:00,201.169,201.286,201.086,201.245,7816600005.0
2005-09-01 19:00:00,201.231,201.541,201.142,201.511,6067800011.0
2005-09-01 19:30:00,201.517,201.538,201.352,201.45,5584100010.0
2005-09-01 20:00:00,201.458,201.481,201.222,201.313,6263900001.0
2005-09-01 20:30:00,201.316,201.48,201.216,201.315,8246100005.0
2005-09-01 21:00:00,201.284,201.47,201.232,201.354,5875999985.0
2005-09-01 21:30:00,201.353,201.424,201.27,201.314,2620000004.0
2005-09-01 22:00:00,201.298,201.427,201.131,201.226,2878700000.0
2005-09-01 22:30:00,201.257,201.426,201.211,201.398,2663000004.0
2005-09-01 23:00:00,201.38,201.468,201.253,201.254,1538100000.0
2005-09-01 23:30:00,201.274,201.427,201.155,201.363,1589800004.0
2005-09-02 00:00:00,201.317,201.416,201.215,201.309,1524699998.0
2005-09-02 00:30:00,201.292,201.433,201.244,201.318,1283700001.0
2005-09-02 01:00:00,201.352,201.393,201.175,201.259,1343600007.0
2005-09-02 01:30:00,201.256,201.323,201.18,201.299,1397899999.0
2005-09-02 02:00:00,201.273,201.44,201.253,201.422,1548100008.0
2005-09-02 02:30:00,201.432,201.433,201.212,201.341,1581599992.0
2005-09-02 03:00:00,201.36,201.422,201.173,201.173,1587099999.0
2005-09-02 03:30:00,201.179,201.273,201.107,201.194,1568699997.0
2005-09-02 04:00:00,201.198,201.284,201.145,201.23,1658600003.0
2005-09-02 04:30:00,201.27,201.321,201.167,201.321,1370800002.0
2005-09-02 05:00:00,201.298,201.357,201.227,201.29,1575399999.0
2005-09-02 05:30:00,201.313,201.321,201.106,201.234,1585499998.0
2005-09-02 06:00:00,201.246,201.292,201.181,201.292,1489900000.0
2005-09-02 06:30:00,201.295,201.36,201.224,201.347,1427700001.0
2005-09-02 07:00:00,201.335,201.465,201.299,201.453,1626499999.0
2005-09-02 07:30:00,201.463,201.471,201.296,201.433,1491999997.0
2005-09-02 08:00:00,201.46,201.641,201.336,201.385,1421699999.0
2005-09-02 08:30:00,201.387,201.492,201.293,201.397,1580199999.0
2005-09-02 09:00:00,201.401,201.461,201.148,201.317,1460399997.0
2005-09-02 09:30:00,201.304,201.356,201.011,201.251,1370200003.0
2005-09-02 10:00:00,201.264,201.336,200.97,201.107,1768600001.0
2005-09-02 10:30:00,201.109,201.297,200.951,200.951,1465300003.0
2005-09-02 11:00:00,200.933,201.162,200.9,201.03,1451500002.0
2005-09-02 11:30:00,201.023,201.162,200.856,200.89,1584100004.0
2005-09-02 12:00:00,200.895,201.356,200.815,201.274,1572300002.0
2005-09-02 12:30:00,201.299,201.446,201.185,201.37,1481299997.0
2005-09-02 13:00:00,201.339,201.413,201.142,201.409,1536399997.0
2005-09-02 13:30:00,201.41,201.806,201.354,201.725,1456000005.0
2005-09-02 14:00:00,201.706,201.99,201.666,201.896,1338700002.0
2005-09-02 14:30:00,201.782,201.884,201.249,201.293,1565000000.0
2005-09-02 15:00:00,201.303,201.561,201.24,201.42,1541000000.0
2005-09-02 15:30:00,201.444,201.518,201.308,201.484,1454899997.0
2005-09-02 16:00:00,201.484,201.681,201.293,201.642,1539300000.0
2005-09-02 16:30:00,201.641,201.985,201.636,201.917,1818899997.0
2005-09-02 17:00:00,201.913,202.102,201.715,201.715,1394800000.0
2005-09-02 17:30:00,201.716,201.962,201.601,201.912,1625500004.0
2005-09-02 18:00:00,201.931,202.038,201.773,201.891,15730900007.0
2005-09-02 18:30:00,201.892,202.271,201.855,202.162,7170199995.0
2005-09-02 19:00:00,202.154,202.306,202.069,202.198,5793700005.0
2005-09-02 19:30:00,202.19,202.203,202.016,202.091,5634700001.0
2005-09-02 20:00:00,202.079,202.365,201.986,202.13,6241499997.0
2005-09-02 20:30:00,202.117,202.266,202.076,202.266,7849099997.0
2005-09-02 21:00:00,202.253,202.253,202.018,202.126,5926000000.0
2005-09-02 21:30:00,202.143,202.179,201.972,202.09,2560100004.0
2005-09-02 22:00:00,202.091,202.171,201.982,202.054,3033100001.0
2005-09-02 22:30:00,202.004,202.324,201.92,202.24,2725700006.0
2005-09-04 23:00:00,202.22,202.237,201.774,201.846,1307000002.0
2005-09-04 23:30:00,201.872,202.011,201.732,201.8,1554499994.0
2005-09-05 00:00:00,201.865,201.907,201.796,201.861,1476200003.0
2005-09-05 00:30:00,201.83,202.015,201.797,201.894,1475600000.0
2005-09-05 01:00:00,201.853,201.898,201.57,201.62,1535399999.0
2005-09-05 01:30:00,201.61,201.756,201.51,201.702,1546900000.0
2005-09-05 02:00:00,201.712,201.832,201.681,201.763,1669499999.0
2005-09-05 02:30:00,201.77,201.807,201.575,201.635,1474400004.0
2005-09-05 03:00:00,201.601,201.633,201.321,201.433,1612700003.0
2005-09-05 03:30:00,201.431,201.728,201.431,201.638,1641699997.0
2005-09-05 04:00:00,201.653,201.774,201.568,201.634,1457499999.0
2005-09-05 04:30:00,201.686,201.709,201.569,201.625,1547600000.0
2005-09-05 05:00:00,201.662,201.758,201.59,201.704,1626100002.0
2005-09-05 05:30:00,201.709,201.781,201.638,201.776,1399799996.0
2005-09-05 06:00:00,201.764,201.874,201.679,201.705,1510000001.0
2005-09-05 06:30:00,201.743,201.771,201.461,201.582,1393200000.0
2005-09-05 07:00:00,201.577,201.653,201.503,201.607,1389200000.0
2005-09-05 07:30:00,201.61,201.639,201.458,201.63,1519600006.0
2005-09-05 08:00:00,201.655,201.677,201.503,201.561,1332199998.0
2005-09-05 08:30:00,201.57,201.731,201.51,201.682,1411700004.0
2005-09-05 09:00:00,201.716,201.975,201.666,201.958,1522800005.0
2005-09-05 09:30:00,201.972,201.981,201.612,201.681,1485600001.0
2005-09-05 10:00:00,201.683,201.729,201.271,201.271,1520100000.0
2005-09-05 10:30:00,201.302,201.335,201.057,201.211,1533399999.0
2005-09-05 11:00:00,201.25,201.31,201.083,201.234,1640299995.0
2005-09-05 11:30:00,201.253,201.459,201.199,201.388,1868300003.0
2005-09-05 12:00:00,201.414,201.516,201.224,201.365,1516000000.0
2005-09-05 12:30:00,201.374,201.413,201.27,201.315,1476100000.0
2005-09-05 13:00:00,201.343,201.452,201.265,201.394,1782899997.0
2005-09-05 13:30:00,201.394,201.43,201.23,201.35,1613300000.0
2005-09-05 14:00:00,201.281,201.455,201.272,201.328,1665899999.0
2005-09-05 14:30:00,201.302,201.438,201.265,201.363,1671599997.0
2005-09-05 15:00:00,201.36,201.36,201.13,201.25,1477800002.0
2005-09-05 15:30:00,201.277,201.368,201.132,201.168,1580799998.0
2005-09-05 16:00:00,201.155,201.244,201.092,201.183,1626300003.0
2005-09-05 16:30:00,201.121,201.377,201.097,201.244,1741999999.0
2005-09-05 17:00:00,201.254,201.439,201.092,201.147,1487999999.0
2005-09-05 17:30:00,201.15,201.321,201.073,201.168,1529199996.0
2005-09-05 18:00:00,201.156,201.349,201.075,201.322,15341499990.0
2005-09-05 18:30:00,201.351,201.396,201.175,201.235,7790700003.0
2005-09-05 19:00:00,201.229,201.347,201.151,201.245,5890999995.0
2005-09-05 19:30:00,201.256,201.405,201.165,201.331,5414800000.0
2005-09-05 20:00:00,201.323,201.407,201.165,201.225,6483000005.0
2005-09-05 20:30:00,201.21,201.331,201.085,201.175,8058800002.0
2005-09-05 21:00:00,201.175,201.313,201.091,201.18,6015899997.0
2005-09-05 21:30:00,201.165,201.27,201.088,201.195,2737100003.0
2005-09-05 22:00:00,201.22,201.369,201.167,201.342,2992999996.0
2005-09-05 22:30:00,201.327,201.401,201.164,201.276,2629000001.0
2005-09-05 23:00:00,201.282,201.399,201.157,201.16,1428400004.0
2005-09-05 23:30:00,201.197,201.306,201.147,201.206,1639400002.0
2005-09-06 00:00:00,201.265,201.491,201.172,201.457,1554399995.0
2005-09-06 00:30:00,201.47,201.527,201.329,201.354,1520499999.0
2005-09-06 01:00:00,201.392,201.54,201.249,201.306,1498699999.0
2005-09-06 01:30:00,201.302,201.474,201.214,201.392,1524100001.0
2005-09-06 02:00:00,201.371,201.582,201.154,201.18,1469899994.0
2005-09-06 02:30:00,201.171,201.232,201.021,201.061,1512100005.0
2005-09-06 03:00:00,201.053,201.154,200.944,201.112,1351599999.0
2005-09-06 03:30:00,201.08,201.167,200.944,201.16,1567599999.0
2005-09-06 04:00:00,201.125,201.201,201.026,201.179,1536099997.0
2005-09-06 04:30:00,201.173,201.222,201.113,201.134,1417499994.0
2005-09-06 05:00:00,201.159,201.288,201.066,201.225,1469900006.0
2005-09-06 05:30:00,201.308,201.308,201.123,201.222,1751399996.0
2005-09-06 06:00:00,201.182,201.394,201.173,201.326,1574800002.0
2005-09-06 06:30:00,201.348,201.377,201.159,201.244,1692299995.0
2005-09-06 07:00:00,201.236,201.368,201.157,201.368,1665499991.0
2005-09-06 07:30:00,201.376,201.405,201.22,201.282,1536699996.0
2005-09-06 08:00:00,201.278,201.397,201.124,201.251,1400499999.0
2005-09-06 08:30:00,201.209,201.473,201.17,201.379,1704300001.0
2005-09-06 09:00:00,201.385,201.654,201.356,201.641,1411299999.0
2005-09-06 09:30:00,201.618,201.717,201.55,201.638,1503899998.0
2005-09-06 10:00:00,201.643,201.747,201.554,201.557,1481700000.0
2005-09-06 10:30:00,201.532,201.825,201.376,201.721,1709100002.0
2005-09-06 11:00:00,201.729,201.991,201.683,201.878,1236100000.0
2005-09-06 11:30:00,201.853,202.031,201.835,201.88,1557199994.0
2005-09-06 12:00:00,201.885,202.168,201.797,202.143,1570899997.0
2005-09-06 12:30:00,202.132,202.202,202.043,202.14,1588399998.0
2005-09-06 13:00:00,202.138,202.171,202.118,202.146,1584100002.0
2005-09-06 13:30:00,202.149,202.169,202.11,202.12,1475500001.0
2005-09-06 14:00:00,202.125,202.191,201.967,202.039,1519500002.0
2005-09-06 14:30:00,202.023,202.083,201.729,201.847,1511699999.0
2005-09-06 15:00:00,201.847,202.034,201.779,201.929,1376400000.0
2005-09-06 15:30:00,201.918,202.037,201.867,202.033,1576300003.0
2005-09-06 16:00:00,201.997,202.226,201.966,202.053,1597099999.0
2005-09-06 16:30:00,202.047,202.209,202.036,202.13,1435600003.0
2005-09-06 17:00:00,202.145,202.184,201.895,201.92,1552099999.0
2005-09-06 17:30:00,201.943,201.999,201.791,201.96,1532500001.0
2005-09-06 18:00:00,201.953,202.077,201.819,201.994,15527399997.0
2005-09-06 18:30:00,201.996,202.027,201.854,201.925,7370600002.0
2005-09-06 19:00:00,201.915,202.075,201.856,202.008,5949500001.0
2005-09-06 19:30:00,202.023,202.046,201.811,202.018,5663400003.0
2005-09-06 20:00:00,202.017,202.032,201.79,201.867,6269800011.0
2005-09-06 20:30:00,201.851,201.98,201.712,201.898,7824400003.0
2005-09-06 21:00:00,201.895,201.948,201.778,201.943,5817000002.0
2005-09-06 21:30:00,201.95,202.064,201.892,201.978,2564700005.0
2005-09-06 22:00:00,201.958,202.039,201.905,202.005,2816300003.0
2005-09-06 22:30:00,201.967,202.079,201.922,202.009,2452000005.0
2005-09-06 23:00:00,202.022,202.07,201.829,201.844,1399999999.0
2005-09-06 23:30:00,201.871,201.901,201.755,201.797,1571600001.0
2005-09-07 00:00:00,201.783,201.852,201.638,201.701,1750699999.0
2005-09-07 00:30:00,201.629,201.857,201.623,201.771,1440200003.0
2005-09-07 01:00:00,201.759,201.797,201.553,201.605,1610400005.0
2005-09-07 01:30:00,201.584,201.684,201.391,201.391,1385400001.0
2005-09-07 02:00:00,201.379,201.543,201.176,201.299,1540699996.0
2005-09-07 02:30:00,201.315,201.645,201.11,201.508,1510599997.0
2005-09-07 03:00:00,201.515,201.578,201.336,201.535,1320300001.0
2005-09-07 03:30:00,201.528,201.839,201.516,201.83,1461000000.0
2005-09-07 04:00:00,201.829,201.954,201.63,201.757,1616700001.0
2005-09-07 04:30:00,201.747,201.826,201.66,201.729,1465499998.0
2005-09-07 05:00:00,201.713,202.123,201.602,201.909,1673100000.0
2005-09-07 05:30:00,201.901,202.122,201.858,202.116,1576099997.0
2005-09-07 06:00:00,202.128,202.217,202.055,202.193,1500200003.0
2005-09-07 06:30:00,202.192,202.254,202.087,202.238,1388399999.0
2005-09-07 07:00:00,202.216,202.282,202.059,202.139,1436599999.0
2005-09-07 07:30:00,202.174,202.187,201.991,202.098,1553700005.0
2005-09-07 08:00:00,202.113,202.166,201.965,202.09,1482700000.0
2005-09-07 08:30:00,202.07,202.18,201.95,202.175,1507100004.0
2005-09-07 09:00:00,202.196,202.301,202.084,202.162,1637099998.0
2005-09-07 09:30:00,202.128,202.253,202.095,202.25,1612100001.0
2005-09-07 10:00:00,202.219,202.385,202.157,202.249,1562900005.0
2005-09-07 10:30:00,202.26,202.299,202.154,202.16,1584700000.0
2005-09-07 11:00:00,202.171,202.275,202.072,202.241,1476200001.0
2005-09-07 11:30:00,202.257,202.397,202.154,202.238,1551500001.0
2005-09-07 12:00:00,202.267,202.375,202.163,202.294,1577800007.0
2005-09-07 12:30:00,202.32,202.376,202.117,202.137,1654200001.0
2005-09-07 13:00:00,202.134,202.345,202.114,202.221,1548099997.0
2005-09-07 13:30:00,202.211,202.452,202.143,202.439,1563000003.0
2005-09-07 14:00:00,202.42,202.445,202.2,202.363,1405399999.0
2005-09-07 14:30:00,202.349,202.456,202.284,202.414,1611499999.0
2005-09-07 15:00:00,202.421,202.572,202.283,202.345,1452199998.0
2005-09-07 15:30:00,202.375,202.52,202.282,202.378,1501300002.0
2005-09-07 16:00:00,202.367,202.479,202.321,202.408,1362600002.0
2005-09-07 16:30:00,202.414,202.536,202.305,202.48,1569800001.0
2005-09-07 17:00:00,202.494,202.549,202.366,202.527,1296799997.0
2005-09-07 17:30:00,202.531,202.609,202.334,202.431,1559700000.0
2005-09-07 18:00:00,202.418,202.649,202.365,202.448,15520699997.0
2005-09-07 18:30:00,202.458,202.645,202.433,202.583,7644899999.0
2005-09-07 19:00:00,202.572,202.643,202.403,202.463,6017099989.0
2005-09-07 19:30:00,202.43,202.496,202.226,202.314,5440699994.0
2005-09-07 20:00:00,202.32,202.473,202.247,202.313,6135200004.0
2005-09-07 20:30:00,202.309,202.466,202.275,202.385,8093100000.0
2005-09-07 21:00:00,202.377,202.409,202.012,202.044,6135900002.0
2005-09-07 21:30:00,202.045,202.155,202.008,202.032,2401599998.0
2005-09-07 22:00:00,202.026,202.164,201.96,202.126,2812000003.0
2005-09-07 22:30:00,202.137,202.229,202.113,202.154,2643800005.0
2005-09-07 23:00:00,202.212,202.23,201.957,202.013,1597600002.0
2005-09-07 23:30:00,202.038,202.097,201.96,201.996,1522900000.0
2005-09-08 00:00:00,202.044,202.255,201.981,202.183,1536899996.0
2005-09-08 00:30:00,202.182,202.29,202.056,202.072,1466000001.0
2005-09-08 01:00:00,202.064,202.318,201.979,202.235,1356900002.0
2005-09-08 01:30:00,202.236,202.308,202.105,202.118,1468900006.0
2005-09-08 02:00:00,202.167,202.393,202.078,202.387,1351299999.0
2005-09-08 02:30:00,202.39,202.441,202.204,202.28,1527099998.0
2005-09-08 03:00:00,202.268,202.368,202.135,202.206,1487099999.0
2005-09-08 03:30:00,202.205,202.377,202.193,202.29,1406700002.0
2005-09-08 04:00:00,202.295,202.339,202.118,202.239,1528500001.0
2005-09-08 04:30:00,202.292,202.294,202.146,202.234,1495500002.0
2005-09-08 05:00:00,202.216,202.312,202.189,202.296,1640100001.0
2005-09-08 05:30:00,202.311,202.416,202.233,202.341,1538299998.0
2005-09-08 06:00:00,202.344,202.377,202.249,202.35,1717599996.0
2005-09-08 06:30:00,202.315,202.385,202.254,202.36,1474100006.0
2005-09-08 07:00:00,202.318,202.411,202.294,202.34,1588100002.0
2005-09-08 07:30:00,202.352,202.523,202.311,202.505,1561100002.0
2005-09-08 08:00:00,202.507,202.631,202.434,202.473,1508799996.0
2005-09-08 08:30:00,202.518,202.613,202.406,202.532,1555300003.0
2005-09-08 09:00:00,202.529,202.697,202.396,202.679,1592099996.0
2005-09-08 09:30:00,202.702,202.84,202.623,202.66,1421300005.0
2005-09-08 10:00:00,202.659,202.964,202.653,202.795,1501299995.0
2005-09-08 10:30:00,202.77,203.088,202.754,202.952,1431500000.0
2005-09-08 11:00:00,202.977,202.995,202.766,202.862,1277100002.0
2005-09-08 11:30:00,202.863,202.989,202.792,202.881,1629700001.0
2005-09-08 12:00:00,202.898,203.193,202.797,202.996,1563600001.0
2005-09-08 12:30:00,203.004,203.144,202.987,203.009,1641300004.0
2005-09-08 13:00:00,202.993,203.051,202.786,202.907,1624100002.0
2005-09-08 13:30:00,202.897,202.944,202.789,202.908,1579400006.0
2005-09-08 14:00:00,202.894,203.117,202.778,203.085,1371600001.0
2005-09-08 14:30:00,202.995,203.238,202.907,203.178,1570899999.0
2005-09-08 15:00:00,203.21,203.44,203.199,203.364,1603199998.0
2005-09-08 15:30:00,203.365,203.438,203.259,203.306,1516800001.0
2005-09-08 16:00:00,203.312,203.435,203.273,203.339,1574400000.0
2005-09-08 16:30:00,203.299,203.407,203.206,203.407,1678199999.0
2005-09-08 17:00:00,203.436,203.458,203.152,203.186,1464800003.0
2005-09-08 17:30:00,203.177,203.297,202.955,202.98,1475499998.0
2005-09-08 18:00:00,202.977,203.095,202.942,203.069,15388000002.0
2005-09-08 18:30:00,203.043,203.195,202.855,202.928,7383400011.0
2005-09-08 19:00:00,202.923,203.027,202.709,202.79,5635899995.0
2005-09-08 19:30:00,202.777,202.88,202.719,202.815,5733499995.0
2005-09-08 20:00:00,202.792,202.908,202.662,202.835,6312900001.0
2005-09-08 20:30:00,202.827,202.944,202.766,202.851,7929500000.0
2005-09-08 21:00:00,202.834,202.947,202.794,202.87,5575600004.0
2005-09-08 21:30:00,202.882,202.953,202.731,202.826,2709900004.0
2005-09-08 22:00:00,202.818,202.905,202.689,202.756,3163799997.0
2005-09-08 22:30:00,202.742,202.884,202.715,202.809,2521800007.0
2005-09-08 23:00:00,202.824,202.983,202.764,202.804,1409899999.0
2005-09-08 23:30:00,202.837,202.909,202.759,202.821,1568500000.0
2005-09-09 00:00:00,202.853,202.936,202.788,202.9,1566400000.0
2005-09-09 00:30:00,202.909,202.956,202.802,202.873,1597399997.0
2005-09-09 01:00:00,202.901,202.977,202.833,202.917,1486700000.0
2005-09-09 01:30:00,202.904,203.004,202.854,202.959,1463200002.0
2005-09-09 02:00:00,202.926,203.074,202.827,202.991,1430100001.0
2005-09-09 02:30:00,203.004,203.061,202.915,203.011,1725499996.0
2005-09-09 03:00:00,203.017,203.105,202.955,202.97,1654700005.0
2005-09-09 03:30:00,202.959,203.13,202.885,203.093,1563999999.0
2005-09-09 04:00:00,203.082,203.13,202.854,202.993,1442900002.0
2005-09-09 04:30:00,202.961,203.113,202.949,203.057,1585100001.0
2005-09-09 05:00:00,203.09,203.187,202.991,203.17,1430299998.0
2005-09-09 05:30:00,203.174,203.2,202.975,203.15,1619199999.0
2005-09-09 06:00:00,203.171,203.284,203.057,203.159,1694600006.0
2005-09-09 06:30:00,203.168,203.36,203.113,203.263,1534900000.0
2005-09-09 07:00:00,203.255,203.357,203.172,203.289,1691900000.0
2005-09-09 07:30:00,203.299,203.381,203.168,203.366,1527500004.0
2005-09-09 08:00:00,203.351,203.356,203.127,203.272,1437000004.0
2005-09-09 08:30:00,203.286,203.306,203.077,203.168,1477300002.0
2005-09-09 09:00:00,203.15,203.162,202.956,203.061,1525300001.0
2005-09-09 09:30:00,203.021,203.115,202.701,202.79,1596800000.0
2005-09-09 10:00:00,202.794,203.275,202.78,203.167,1501999995.0
2005-09-09 10:30:00,203.123,203.18,202.972,203.18,1515800000.0
2005-09-09 11:00:00,203.222,203.339,203.103,203.17,1407099999.0
2005-09-09 11:30:00,203.138,203.223,202.876,202.942,1462599998.0
2005-09-09 12:00:00,202.968,203.023,202.671,202.685,1687300002.0
2005-09-09 12:30:00,202.681,202.803,202.606,202.644,1524699996.0
2005-09-09 13:00:00,202.606,202.685,202.545,202.669,1692099999.0
2005-09-09 13:30:00,202.654,202.815,202.575,202.741,1578600001.0
2005-09-09 14:00:00,202.724,202.76,202.259,202.335,1450799999.0
2005-09-09 14:30:00,202.306,202.388,202.09,202.118,1631599996.0
2005-09-09 15:00:00,202.13,202.215,202.068,202.131,1610399996.0
2005-09-09 15:30:00,202.135,202.261,202.106,202.2,1478900002.0
2005-09-09 16:00:00,202.193,202.219,201.818,201.83,1319300000.0
2005-09-09 16:30:00,201.818,201.856,201.569,201.585,1664800007.0
2005-09-09 17:00:00,201.588,201.789,201.563,201.61,1467799998.0
2005-09-09 17:30:00,201.586,201.901,201.571,201.619,1588799998.0
2005-09-09 18:00:00,201.637,201.94,201.624,201.816,16120400019.0
2005-09-09 18:30:00,201.812,201.898,201.708,201.862,7933699993.0
2005-09-09 19:00:00,201.833,201.998,201.799,201.95,5840400007.0
2005-09-09 19:30:00,201.938,202.043,201.845,201.885,5929800005.0
2005-09-09 20:00:00,201.933,201.994,201.817,201.939,5792100010.0
2005-09-09 20:30:00,201.971,202.036,201.79,201.846,7741900002.0
2005-09-09 21:00:00,201.86,202.006,201.8,201.853,5913700007.0
2005-09-09 21:30:00,201.851,201.912,201.674,201.741,2708100001.0
2005-09-09 22:00:00,201.691,201.774,201.627,201.695,2960900003.0
2005-09-09 22:30:00,201.742,201.807,201.613,201.682,2381599999.0
2005-09-11 23:00:00,201.597,201.597,200.546,200.806,1656500000.0
2005-09-11 23:30:00,200.87,201.01,200.78,200.984,1370300005.0
2005-09-12 00:00:00,201.014,201.223,200.924,201.207,1470900003.0
2005-09-12 00:30:00,201.204,201.303,201.123,201.18,1428399996.0
2005-09-12 01:00:00,201.201,201.212,200.946,201.167,1535899998.0
2005-09-12 01:30:00,201.182,201.232,200.985,201.15,1518200000.0
2005-09-12 02:00:00,201.157,201.55,201.088,201.359,1655500001.0
2005-09-12 02:30:00,201.364,201.474,201.284,201.42,1594700003.0
2005-09-12 03:00:00,201.418,201.587,201.232,201.297,1384400002.0
2005-09-12 03:30:00,201.292,201.412,201.223,201.367,1532900001.0
2005-09-12 04:00:00,201.345,201.416,201.169,201.273,1547300003.0
2005-09-12 04:30:00,201.292,201.293,200.942,201.071,1490799999.0
2005-09-12 05:00:00,201.094,201.208,200.992,201.076,1442600000.0
2005-09-12 05:30:00,201.056,201.357,201.02,201.292,1647199992.0
2005-09-12 06:00:00,201.335,201.335,200.979,201.007,1543900001.0
2005-09-12 06:30:00,200.996,201.177,200.923,200.96,1478400004.0
2005-09-12 07:00:00,200.959,201.103,200.909,201.076,1557400001.0
2005-09-12 07:30:00,201.072,201.127,200.932,201.067,1487900007.0
2005-09-12 08:00:00,201.032,201.349,200.938,200.984,1291200001.0
2005-09-12 08:30:00,201.011,201.149,200.85,200.935,1519899994.0
2005-09-12 09:00:00,200.944,201.116,200.797,200.89,1406500000.0
2005-09-12 09:30:00,200.877,200.903,200.364,200.509,1553500002.0
2005-09-12 10:00:00,200.532,200.654,200.466,200.62,1535700001.0
2005-09-12 10:30:00,200.653,200.798,200.466,200.666,1561699998.0
2005-09-12 11:00:00,200.682,200.916,200.577,200.603,1514700003.0
2005-09-12 11:30:00,200.632,200.861,200.549,200.73,1678199997.0
2005-09-12 12:00:00,200.782,200.825,200.681,200.741,1650499999.0
2005-09-12 12:30:00,200.729,200.838,200.657,200.74,1687800004.0
2005-09-12 13:00:00,200.74,200.767,200.567,200.594,1627500000.0
2005-09-12 13:30:00,200.572,200.755,200.55,200.668,1586300000.0
2005-09-12 14:00:00,200.654,200.712,200.308,200.346,1689399998.0
2005-09-12 14:30:00,200.304,200.442,200.119,200.357,1532700001.0
2005-09-12 15:00:00,200.321,200.406,200.163,200.237,1581700004.0
2005-09-12 15:30:00,200.192,200.429,200.161,200.293,1581299998.0
2005-09-12 16:00:00,200.294,200.4,200.215,200.287,1367999999.0
2005-09-12 16:30:00,200.28,200.379,200.073,200.081,1596800001.0
2005-09-12 17:00:00,200.079,200.311,200.079,200.268,1490800000.0
2005-09-12 17:30:00,200.309,200.452,200.248,200.294,1554800004.0
2005-09-12 18:00:00,200.317,200.385,199.977,200.01,15890600022.0
2005-09-12 18:30:00,199.996,200.619,199.956,200.585,7500399996.0
2005-09-12 19:00:00,200.573,200.608,200.419,200.543,6206600005.0
2005-09-12 19:30:00,200.512,200.616,200.353,200.377,5762200013.0
2005-09-12 20:00:00,200.402,200.484,200.314,200.385,6134699993.0
2005-09-12 20:30:00,200.476,200.637,200.388,200.553,7658199996.0
2005-09-12 21:00:00,200.532,200.671,200.447,200.569,6014899997.0
2005-09-12 21:30:00,200.535,200.595,200.43,200.526,2758900004.0
2005-09-12 22:00:00,200.497,200.628,200.476,200.579,2648700007.0
2005-09-12 22:30:00,200.558,200.795,200.527,200.727,2703500004.0
2005-09-12 23:00:00,200.72,200.812,200.634,200.748,1565600004.0
2005-09-12 23:30:00,200.756,200.756,200.615,200.649,1459300002.0
2005-09-13 00:00:00,200.716,200.827,200.62,200.67,1565600003.0
2005-09-13 00:30:00,200.676,200.727,200.538,200.678,1441000000.0
2005-09-13 01:00:00,200.703,200.766,200.556,200.714,1694800001.0
2005-09-13 01:30:00,200.718,200.743,200.461,200.687,1360700000.0
2005-09-13 02:00:00,200.66,200.778,200.506,200.69,1549600004.0
2005-09-13 02:30:00,200.725,200.869,200.643,200.794,1539600001.0
2005-09-13 03:00:00,200.773,200.862,200.684,200.778,1699400009.0
2005-09-13 03:30:00,200.771,200.961,200.639,200.934,1434900003.0
2005-09-13 04:00:00,200.87,201.006,200.772,200.822,1603700005.0
2005-09-13 04:30:00,200.815,200.842,200.706,200.827,1474200003.0
2005-09-13 05:00:00,200.788,200.843,200.701,200.799,1557999998.0
2005-09-13 05:30:00,200.817,200.89,200.765,200.815,1518499998.0
2005-09-13 06:00:00,200.804,200.915,200.754,200.817,1528300004.0
2005-09-13 06:30:00,200.798,200.877,200.737,200.815,1397400002.0
2005-09-13 07:00:00,200.854,200.967,200.809,200.852,1456800005.0
2005-09-13 07:30:00,200.905,201.129,200.849,201.043,1595399999.0
2005-09-13 08:00:00,201.053,201.305,200.942,201.161,1335800003.0
2005-09-13 08:30:00,201.146,201.255,200.974,201.055,1528000000.0
2005-09-13 09:00:00,201.072,201.282,201.041,201.162,1498399998.0
2005-09-13 09:30:00,201.167,201.264,201.082,201.261,1452200001.0
2005-09-13 10:00:00,201.243,201.523,201.214,201.517,1498800003.0
2005-09-13 10:30:00,201.54,201.735,201.478,201.7,1466799999.0
2005-09-13 11:00:00,201.718,201.871,201.612,201.767,1319599999.0
2005-09-13 11:30:00,201.775,201.975,201.756,201.845,1407500000.0
2005-09-13 12:00:00,201.86,201.987,201.683,201.974,1542000002.0
2005-09-13 12:30:00,201.962,202.175,201.865,202.175,1662300000.0
2005-09-13 13:00:00,202.177,202.2,201.979,202.086,1589200000.0
2005-09-13 13:30:00,202.086,202.209,202.023,202.078,1376900004.0
2005-09-13 14:00:00,202.079,202.192,201.882,202.03,1547800002.0
2005-09-13 14:30:00,201.974,202.067,201.721,201.789,1362900003.0
2005-09-13 15:00:00,201.772,201.909,201.714,201.783,1414999998.0
2005-09-13 15:30:00,201.783,201.908,201.699,201.891,1346100002.0
2005-09-13 16:00:00,201.894,201.919,201.775,201.82,1433399999.0
2005-09-13 16:30:00,201.799,201.939,201.673,201.892,1813500001.0
2005-09-13 17:00:00,201.861,202.011,201.754,201.923,1499699998.0
2005-09-13 17:30:00,201.911,201.957,201.719,201.832,1429399995.0
2005-09-13 18:00:00,201.867,201.954,201.717,201.804,15821500015.0
2005-09-13 18:30:00,201.805,201.871,201.665,201.802,7628200003.0
2005-09-13 19:00:00,201.781,201.879,201.718,201.782,6037299998.0
2005-09-13 19:30:00,201.776,201.788,201.618,201.677,5938900004.0
2005-09-13 20:00:00,201.64,201.745,201.596,201.697,6244899997.0
2005-09-13 20:30:00,201.71,201.768,201.582,201.582,8095300006.0
2005-09-13 21:00:00,201.568,201.699,201.548,201.676,5688099993.0
2005-09-13 21:30:00,201.652,201.688,201.544,201.571,2504500001.0
2005-09-13 22:00:00,201.582,201.65,201.533,201.552,2816500005.0
2005-09-13 22:30:00,201.557,201.666,201.48,201.59,2579800001.0
2005-09-13 23:00:00,201.553,201.78,201.506,201.685,1665500000.0
2005-09-13 23:30:00,201.659,201.733,201.558,201.606,1441099998.0
2005-09-14 00:00:00,201.603,201.721,201.51,201.72,1520899999.0
2005-09-14 00:30:00,201.69,201.833,201.583,201.79,1284500000.0
2005-09-14 01:00:00,201.766,201.979,201.681,201.879,1481800002.0
2005-09-14 01:30:00,201.879,201.894,201.705,201.744,1426999999.0
2005-09-14 02:00:00,201.729,201.768,201.576,201.628,1670100001.0
2005-09-14 02:30:00,201.652,201.746,201.455,201.746,1416300001.0
2005-09-14 03:00:00,201.724,201.965,201.547,201.917,1464099999.0
2005-09-14 03:30:00,201.9,201.925,201.663,201.773,1520400001.0
2005-09-14 04:00:00,201.773,201.815,201.659,201.702,1551500002.0
2005-09-14 04:30:00,201.723,201.767,201.646,201.714,1327699999.0
2005-09-14 05:00:00,201.747,201.849,201.684,201.805,1684999992.0
2005-09-14 05:30:00,201.84,201.999,201.757,201.931,1434800001.0
2005-09-14 06:00:00,201.983,202.046,201.769,201.836,1501699997.0
2005-09-14 06:30:00,201.84,201.922,201.773,201.873,1499399997.0
2005-09-14 07:00:00,201.893,202.004,201.828,201.998,1504700001.0
2005-09-14 07:30:00,202.028,202.152,201.938,202.071,1526500002.0
2005-09-14 08:00:00,202.069,202.109,201.939,201.97,1435100004.0
2005-09-14 08:30:00,201.958,202.006,201.76,201.838,1541599999.0
2005-09-14 09:00:00,201.837,201.92,201.691,201.745,1381199997.0
2005-09-14 09:30:00,201.737,201.792,201.576,201.722,1478499998.0
2005-09-14 10:00:00,201.729,201.739,201.257,201.262,1407500000.0
2005-09-14 10:30:00,201.26,201.435,201.158,201.202,1470799994.0
2005-09-14 11:00:00,201.169,201.379,201.139,201.332,1552699997.0
2005-09-14 11:30:00,201.314,201.355,201.023,201.085,1382599995.0
2005-09-14 12:00:00,201.116,201.23,201.02,201.031,1695899998.0
2005-09-14 12:30:00,201.014,201.178,200.94,200.972,1551699999.0
2005-09-14 13:00:00,200.959,201.084,200.908,201.042,1615399995.0
2005-09-14 13:30:00,201.061,201.203,200.869,200.966,1562499999.0
2005-09-14 14:00:00,200.975,201.099,200.896,201.082,1407400001.0
2005-09-14 14:30:00,201.092,201.249,201.015,201.105,1456600000.0
2005-09-14 15:00:00,201.119,201.161,200.93,201.077,1352500000.0
2005-09-14 15:30:00,201.087,201.217,201.024,201.175,1482899999.0
2005-09-14 16:00:00,201.164,201.267,201.083,201.203,1405100000.0
2005-09-14 16:30:00,201.182,201.321,201.033,201.034,1734000005.0
2005-09-14 17:00:00,201.058,201.232,200.966,201.032,1305400002.0
2005-09-14 17:30:00,201.019,201.139,200.965,201.122,1435499996.0
2005-09-14 18:00:00,201.115,201.281,201.045,201.168,15765600004.0
2005-09-14 18:30:00,201.14,201.2,201.004,201.086,7776100001.0
2005-09-14 19:00:00,201.071,201.133,200.974,201.112,6228500015.0
2005-09-14 19:30:00,201.064,201.153,200.989,201.105,5425299998.0
2005-09-14 20:00:00,201.105,201.277,201.062,201.155,6586199997.0
2005-09-14 20:30:00,201.16,201.207,201.028,201.089,8022100004.0
2005-09-14 21:00:00,201.082,201.228,201.05,201.134,5919299993.0
2005-09-14 21:30:00,201.16,201.226,201.036,201.147,2721299993.0
2005-09-14 22:00:00,201.19,201.246,201.109,201.201,3126899999.0
2005-09-14 22:30:00,201.175,201.331,201.117,201.237,2518000001.0
2005-09-14 23:00:00,201.227,201.265,201.102,201.105,1494399998.0
2005-09-14 23:30:00,201.154,201.175,200.981,201.043,1499399999.0
2005-09-15 00:00:00,201.042,201.26,200.948,201.26,1621900000.0
2005-09-15 00:30:00,201.232,201.365,201.184,201.31,1518100000.0
2005-09-15 01:00:00,201.304,201.374,201.213,201.353,1732100000.0
2005-09-15 01:30:00,201.308,201.472,201.302,201.401,1533099999.0
2005-09-15 02:00:00,201.409,201.532,201.381,201.451,1623699996.0
2005-09-15 02:30:00,201.413,201.474,201.281,201.349,1408000002.0
2005-09-15 03:00:00,201.33,201.407,201.128,201.16,1497900001.0
2005-09-15 03:30:00,201.16,201.235,201.079,201.141,1643200001.0
2005-09-15 04:00:00,201.178,201.185,201.004,201.05,1497300001.0
2005-09-15 04:30:00,201.072,201.09,200.898,200.993,1514899995.0
2005-09-15 05:00:00,201.01,201.107,200.951,201.107,1532800002.0
2005-09-15 05:30:00,201.104,201.122,200.979,201.007,1556299993.0
2005-09-15 06:00:00,201.036,201.187,200.978,201.065,1617800002.0
2005-09-15 06:30:00,201.046,201.117,200.948,200.974,1385299995.0
2005-09-15 07:00:00,200.968,201.002,200.753,200.803,1354400006.0
2005-09-15 07:30:00,200.801,200.942,200.775,200.889,1509400001.0
2005-09-15 08:00:00,200.901,201.045,200.866,200.905,1419099995.0
2005-09-15 08:30:00,200.904,201.025,200.775,200.838,1598800005.0
2005-09-15 09:00:00,200.821,200.856,200.65,200.713,1338399998.0
2005-09-15 09:30:00,200.719,200.782,200.477,200.537,1553600004.0
2005-09-15 10:00:00,200.531,200.667,200.412,200.498,1421099997.0
2005-09-15 10:30:00,200.477,200.477,199.89,199.947,1724000000.0
2005-09-15 11:00:00,199.964,200.1,199.717,199.737,1486600004.0
2005-09-15 11:30:00,199.743,199.838,199.41,199.434,1447099998.0
2005-09-15 12:00:00,199.434,199.637,199.405,199.485,1474899997.0
2005-09-15 12:30:00,199.492,199.586,199.37,199.505,1462299996.0
2005-09-15 13:00:00,199.462,199.628,199.409,199.486,1632000002.0
2005-09-15 13:30:00,199.477,199.518,199.269,199.31,1602299997.0
2005-09-15 14:00:00,199.302,199.471,199.25,199.471,1607000001.0
2005-09-15 14:30:00,199.459,199.523,199.115,199.298,1556200003.0
2005-09-15 15:00:00,199.317,199.317,199.087,199.141,1361700005.0
2005-09-15 15:30:00,199.135,199.351,199.047,199.246,1366800000.0
2005-09-15 16:00:00,199.24,199.486,199.197,199.355,1349499999.0
2005-09-15 16:30:00,199.35,199.427,199.069,199.139,1741700004.0
2005-09-15 17:00:00,199.14,199.392,199.108,199.304,1560800005.0
2005-09-15 17:30:00,199.306,199.553,199.211,199.533,1502499999.0
2005-09-15 18:00:00,199.53,199.665,199.335,199.586,15566600026.0
2005-09-15 18:30:00,199.586,199.731,199.571,199.731,7869999998.0
2005-09-15 19:00:00,199.73,199.813,199.61,199.645,6043699993.0
2005-09-15 19:30:00,199.637,199.797,199.594,199.658,5638500003.0
2005-09-15 20:00:00,199.651,199.825,199.585,199.742,6387900001.0
2005-09-15 20:30:00,199.723,199.851,199.694,199.841,8364199999.0
2005-09-15 21:00:00,199.86,199.886,199.74,199.81,6012799996.0
2005-09-15 21:30:00,199.84,199.884,199.607,199.629,2856500003.0
2005-09-15 22:00:00,199.613,199.87,199.591,199.785,3112299999.0
2005-09-15 22:30:00,199.82,199.877,199.699,199.76,2580899998.0
2005-09-15 23:00:00,199.717,199.858,199.692,199.76,1410899997.0
2005-09-15 23:30:00,199.763,199.897,199.685,199.825,1829100000.0
2005-09-16 00:00:00,199.844,199.923,199.785,199.845,1550300000.0
2005-09-16 00:30:00,199.832,199.898,199.73,199.844,1382599999.0
2005-09-16 01:00:00,199.849,199.934,199.819,199.872,1625100003.0
2005-09-16 01:30:00,199.885,200.19,199.861,200.003,1517100004.0
2005-09-16 02:00:00,199.956,200.173,199.937,200.117,1537900006.0
2005-09-16 02:30:00,200.121,200.198,200.034,200.112,1469500000.0
2005-09-16 03:00:00,200.087,200.316,200.01,200.17,1615399998.0
2005-09-16 03:30:00,200.159,200.196,200.028,200.09,1411400004.0
2005-09-16 04:00:00,200.117,200.181,200.025,200.153,1472900003.0
2005-09-16 04:30:00,200.123,200.181,199.974,200.028,1469200004.0
2005-09-16 05:00:00,200.015,200.116,199.979,200.079,1666100001.0
2005-09-16 05:30:00,200.069,200.185,200.042,200.14,1426899999.0
2005-09-16 06:00:00,200.165,200.348,200.024,200.326,1495500000.0
2005-09-16 06:30:00,200.295,200.462,200.194,200.336,1575500006.0
2005-09-16 07:00:00,200.316,200.402,200.209,200.32,1587400001.0
2005-09-16 07:30:00,200.318,200.495,200.262,200.37,1525500002.0
2005-09-16 08:00:00,200.348,200.444,200.097,200.2,1618800003.0
2005-09-16 08:30:00,200.193,200.256,200.068,200.193,1572600000.0
2005-09-16 09:00:00,200.193,200.474,200.193,200.375,1393900000.0
2005-09-16 09:30:00,200.372,200.474,200.25,200.401,1394699998.0
2005-09-16 10:00:00,200.406,200.511,200.34,200.472,1453199999.0
2005-09-16 10:30:00,200.469,200.607,200.389,200.45,1558400000.0
2005-09-16 11:00:00,200.44,200.589,200.41,200.555,1478500002.0
2005-09-16 11:30:00,200.551,200.719,200.522,200.522,1550699995.0
2005-09-16 12:00:00,200.547,200.962,200.499,200.881,1525600003.0
2005-09-16 12:30:00,200.877,200.903,200.647,200.738,1542299998.0
2005-09-16 13:00:00,200.726,200.75,200.484,200.637,1497400002.0
2005-09-16 13:30:00,200.63,200.729,200.514,200.629,1483200002.0
2005-09-16 14:00:00,200.558,200.732,200.505,200.63,1591600002.0
2005-09-16 14:30:00,200.614,200.688,200.398,200.403,1355400000.0
2005-09-16 15:00:00,200.347,200.463,200.21,200.244,1318400004.0
2005-09-16 15:30:00,200.27,200.318,200.038,200.196,1497599997.0
2005-09-16 16:00:00,200.214,200.812,200.214,200.792,1545899997.0
2005-09-16 16:30:00,200.804,200.853,200.672,200.826,1531599996.0
2005-09-16 17:00:00,200.865,200.885,200.638,200.749,1516600003.0
2005-09-16 17:30:00,200.731,200.896,200.646,200.813,1753500002.0
2005-09-16 18:00:00,200.818,200.922,200.742,200.8,15374200004.0
2005-09-16 18:30:00,200.824,201.033,200.797,200.938,7646900004.0
2005-09-16 19:00:00,200.914,201.005,200.882,200.968,6233900009.0
2005-09-16 19:30:00,200.968,201.102,200.92,201.032,5808100004.0
2005-09-16 20:00:00,201.037,201.509,201.011,201.448,6229300005.0
2005-09-16 20:30:00,201.4,201.422,201.258,201.303,8197200000.0
2005-09-16 21:00:00,201.3,201.373,201.21,201.222,6008300005.0
2005-09-16 21:30:00,201.255,201.35,201.183,201.259,2740300001.0
2005-09-16 22:00:00,201.294,201.35,201.154,201.28,3168199995.0
2005-09-16 22:30:00,201.253,201.358,201.199,201.295,2608600002.0
2005-09-18 23:00:00,201.248,201.248,201.013,201.066,1559500001.0
2005-09-18 23:30:00,201.087,201.121,201.024,201.051,1556800001.0
2005-09-19 00:00:00,201.132,201.132,200.766,200.862,1346100001.0
2005-09-19 00:30:00,200.808,200.883,200.611,200.611,1280199999.0
2005-09-19 01:00:00,200.579,200.831,200.526,200.831,1768099994.0
2005-09-19 01:30:00,200.813,201.146,200.809,200.997,1483400000.0
2005-09-19 02:00:00,201.038,201.041,200.735,200.791,1744399999.0
2005-09-19 02:30:00,200.805,201.057,200.764,201.019,1391799998.0
2005-09-19 03:00:00,201.013,201.245,201.0,201.134,1548900001.0
2005-09-19 03:30:00,201.138,201.201,200.964,201.12,1624500001.0
2005-09-19 04:00:00,201.112,201.25,201.102,201.199,1599600001.0
2005-09-19 04:30:00,201.216,201.218,201.058,201.172,1592600000.0
2005-09-19 05:00:00,201.15,201.22,201.116,201.159,1569500005.0
2005-09-19 05:30:00,201.161,201.27,201.111,201.249,1601099999.0
2005-09-19 06:00:00,201.246,201.282,200.883,200.996,1506600001.0
2005-09-19 06:30:00,200.987,201.029,200.765,200.854,1453499997.0
2005-09-19 07:00:00,200.838,201.074,200.776,200.781,1527400001.0
2005-09-19 07:30:00,200.767,201.048,200.693,201.007,1513000000.0
2005-09-19 08:00:00,201.029,201.033,200.739,200.755,1454900000.0
2005-09-19 08:30:00,200.768,200.78,200.513,200.533,1540100005.0
2005-09-19 09:00:00,200.54,200.711,200.462,200.697,1460400007.0
2005-09-19 09:30:00,200.697,200.826,200.629,200.686,1530400001.0
2005-09-19 10:00:00,200.702,200.839,200.625,200.664,1642199998.0
2005-09-19 10:30:00,200.681,200.907,200.651,200.869,1484200003.0
2005-09-19 11:00:00,200.873,200.958,200.777,200.824,1548700000.0
2005-09-19 11:30:00,200.78,200.813,200.581,200.741,1389400001.0
2005-09-19 12:00:00,200.756,200.865,200.724,200.8,1660800003.0
2005-09-19 12:30:00,200.786,200.827,200.552,200.665,1512400001.0
2005-09-19 13:00:00,200.698,200.852,200.644,200.773,1710100006.0
2005-09-19 13:30:00,200.785,201.148,200.71,201.003,1564499997.0
2005-09-19 14:00:00,201.006,201.131,200.962,201.057,1530000003.0
2005-09-19 14:30:00,201.048,201.097,200.925,200.976,1332200002.0
2005-09-19 15:00:00,200.963,201.121,200.929,201.011,1278999998.0
2005-09-19 15:30:00,200.968,201.08,200.912,200.981,1484400002.0
2005-09-19 16:00:00,200.982,201.037,200.838,200.908,1568300003.0
2005-09-19 16:30:00,200.91,201.026,200.755,200.756,1852300004.0
2005-09-19 17:00:00,200.756,200.822,200.646,200.738,1503400002.0
2005-09-19 17:30:00,200.74,200.796,200.585,200.764,1598900000.0
2005-09-19 18:00:00,200.747,200.816,200.59,200.737,15444700008.0
2005-09-19 18:30:00,200.742,200.871,200.678,200.76,8007100013.0
2005-09-19 19:00:00,200.754,200.758,200.551,200.718,5823699997.0
2005-09-19 19:30:00,200.707,200.872,200.649,200.87,5383299997.0
2005-09-19 20:00:00,200.882,201.013,200.841,200.935,6235899998.0
2005-09-19 20:30:00,201.005,201.081,200.878,201.052,8377700010.0
2005-09-19 21:00:00,201.042,201.134,200.987,201.131,5851599994.0
2005-09-19 21:30:00,201.133,201.195,201.044,201.09,2605100000.0
2005-09-19 22:00:00,201.085,201.155,200.819,200.924,2855600008.0
2005-09-19 22:30:00,200.897,201.001,200.832,200.92,2386300002.0
2005-09-19 23:00:00,200.895,201.035,200.872,200.985,1591900002.0
2005-09-19 23:30:00,200.997,201.025,200.831,200.865,1367200004.0
2005-09-20 00:00:00,200.883,200.989,200.81,200.922,1436300000.0
2005-09-20 00:30:00,200.878,200.963,200.794,200.865,1448400005.0
2005-09-20 01:00:00,200.872,201.1,200.845,201.064,1737100005.0
2005-09-20 01:30:00,201.066,201.128,200.949,201.115,1431100003.0
2005-09-20 02:00:00,201.121,201.213,200.986,201.043,1398299995.0
2005-09-20 02:30:00,201.052,201.075,200.757,200.823,1476099999.0
2005-09-20 03:00:00,200.826,200.902,200.513,200.565,1460800000.0
2005-09-20 03:30:00,200.567,200.712,200.486,200.653,1620199999.0
2005-09-20 04:00:00,200.678,200.848,200.641,200.82,1350999997.0
2005-09-20 04:30:00,200.828,200.885,200.735,200.802,1329400003.0
2005-09-20 05:00:00,200.83,200.912,200.744,200.882,1514599998.0
2005-09-20 05:30:00,200.89,200.93,200.789,200.887,1508100008.0
2005-09-20 06:00:00,200.884,200.908,200.809,200.871,1626900000.0
2005-09-20 06:30:00,200.894,200.922,200.776,200.895,1514400002.0
2005-09-20 07:00:00,200.888,200.944,200.8,200.874,1466300002.0
2005-09-20 07:30:00,200.862,200.933,200.79,200.864,1397199996.0
2005-09-20 08:00:00,200.862,200.893,200.671,200.791,1555000001.0
2005-09-20 08:30:00,200.827,201.067,200.759,200.902,1536500001.0
2005-09-20 09:00:00,200.858,200.922,200.66,200.764,1436500002.0
2005-09-20 09:30:00,200.78,201.073,200.748,200.97,1442400003.0
2005-09-20 10:00:00,200.954,201.002,200.775,200.872,1434499998.0
2005-09-20 10:30:00,200.872,201.052,200.801,200.894,1615800002.0
2005-09-20 11:00:00,200.901,201.064,200.823,200.987,1560900005.0
2005-09-20 11:30:00,200.996,201.04,200.742,200.801,1662399993.0
2005-09-20 12:00:00,200.862,201.04,200.758,200.996,1603699995.0
2005-09-20 12:30:00,200.966,201.194,200.876,201.162,1546899999.0
2005-09-20 13:00:00,201.136,201.175,200.938,201.054,1553500006.0
2005-09-20 13:30:00,201.051,201.121,200.925,201.101,1447500003.0
2005-09-20 14:00:00,201.084,201.125,200.974,201.04,1380799998.0
2005-09-20 14:30:00,201.031,201.154,200.977,201.068,1492999999.0
2005-09-20 15:00:00,201.054,201.225,201.039,201.225,1404400003.0
2005-09-20 15:30:00,201.223,201.225,200.979,201.128,1444100002.0
2005-09-20 16:00:00,201.133,201.287,201.047,201.267,1513199998.0
2005-09-20 16:30:00,201.273,201.281,201.014,201.064,1706900003.0
2005-09-20 17:00:00,201.079,201.286,200.993,201.263,1507700001.0
2005-09-20 17:30:00,201.266,201.375,201.237,201.238,1551099997.0
2005-09-20 18:00:00,201.256,201.424,201.193,201.306,15379199990.0
2005-09-20 18:30:00,201.293,201.391,201.241,201.354,7685500000.0
2005-09-20 19:00:00,201.334,201.386,201.112,201.178,6001900007.0
2005-09-20 19:30:00,201.175,201.396,201.154,201.324,5918600011.0
2005-09-20 20:00:00,201.338,201.522,201.201,201.29,6027599999.0
2005-09-20 20:30:00,201.262,201.497,201.234,201.305,8241900008.0
2005-09-20 21:00:00,201.352,201.389,201.202,201.274,6099900003.0
2005-09-20 21:30:00,201.245,201.365,201.205,201.306,2729699996.0
2005-09-20 22:00:00,201.302,201.398,201.239,201.275,2890500005.0
2005-09-20 22:30:00,201.284,201.366,201.185,201.27,2527600001.0
2005-09-20 23:00:00,201.213,201.369,201.213,201.327,1578400003.0
2005-09-20 23:30:00,201.284,201.443,201.275,201.378,1448800007.0
2005-09-21 00:00:00,201.372,201.428,201.216,201.252,1454000001.0
2005-09-21 00:30:00,201.246,201.321,201.155,201.169,1424600001.0
2005-09-21 01:00:00,201.163,201.23,200.876,200.928,1547600003.0
2005-09-21 01:30:00,200.967,201.093,200.898,201.074,1397199997.0
2005-09-21 02:00:00,201.022,201.195,200.98,201.11,1482999998.0
2005-09-21 02:30:00,201.083,201.143,200.929,201.014,1574300002.0
2005-09-21 03:00:00,201.042,201.094,200.946,201.035,1514300004.0
2005-09-21 03:30:00,201.009,201.271,200.997,201.209,1574400000.0
2005-09-21 04:00:00,201.2,201.411,201.103,201.363,1474300002.0
2005-09-21 04:30:00,201.335,201.501,201.179,201.214,1495199997.0
2005-09-21 05:00:00,201.241,201.434,201.161,201.385,1707300004.0
2005-09-21 05:30:00,201.377,201.588,201.327,201.451,1427300001.0
2005-09-21 06:00:00,201.388,201.51,201.363,201.505,1379900003.0
2005-09-21 06:30:00,201.478,201.651,201.389,201.555,1676200000.0
2005-09-21 07:00:00,201.541,201.67,201.358,201.653,1567499998.0
2005-09-21 07:30:00,201.638,201.786,201.507,201.683,1619199999.0
2005-09-21 08:00:00,201.674,201.689,201.376,201.45,1294100002.0
2005-09-21 08:30:00,201.459,201.65,201.35,201.569,1630900006.0
2005-09-21 09:00:00,201.563,201.603,201.436,201.506,1313300002.0
2005-09-21 09:30:00,201.511,201.59,201.262,201.289,1394300001.0
2005-09-21 10:00:00,201.282,201.364,201.142,201.243,1536300003.0
2005-09-21 10:30:00,201.238,201.537,201.238,201.335,1562400004.0
2005-09-21 11:00:00,201.318,201.404,201.243,201.282,1456599997.0
2005-09-21 11:30:00,201.276,201.312,201.051,201.195,1295500003.0
2005-09-21 12:00:00,201.206,201.371,201.122,201.297,1437999999.0
2005-09-21 12:30:00,201.312,201.382,201.177,201.248,1543300002.0
2005-09-21 13:00:00,201.25,201.482,201.244,201.4,1457100005.0
2005-09-21 13:30:00,201.384,201.472,201.232,201.28,1538200006.0
2005-09-21 14:00:00,201.27,201.322,201.156,201.22,1583699997.0
2005-09-21 14:30:00,201.194,201.304,201.125,201.257,1591700000.0
2005-09-21 15:00:00,201.266,201.313,201.172,201.172,1441999998.0
2005-09-21 15:30:00,201.227,201.266,201.07,201.144,1567200003.0
2005-09-21 16:00:00,201.133,201.27,200.976,201.06,1329299999.0
2005-09-21 16:30:00,201.033,201.418,201.033,201.415,1699799998.0
2005-09-21 17:00:00,201.392,201.505,201.299,201.384,1490800002.0
2005-09-21 17:30:00,201.405,201.484,201.321,201.36,1445900001.0
2005-09-21 18:00:00,201.373,201.486,201.296,201.375,15760500002.0
2005-09-21 18:30:00,201.372,201.476,201.307,201.366,8070000000.0
2005-09-21 19:00:00,201.347,201.394,201.253,201.283,6091999993.0
2005-09-21 19:30:00,201.276,201.397,201.186,201.35,5600900008.0
2005-09-21 20:00:00,201.353,201.418,201.304,201.386,6261700000.0
2005-09-21 20:30:00,201.384,201.416,201.208,201.324,7744199999.0
2005-09-21 21:00:00,201.317,201.42,201.235,201.361,5811099997.0
2005-09-21 21:30:00,201.37,201.397,201.259,201.338,2564500002.0
2005-09-21 22:00:00,201.34,201.365,201.184,201.185,3257700006.0
2005-09-21 22:30:00,201.205,201.362,201.176,201.345,2405399997.0
2005-09-21 23:00:00,201.349,201.396,201.267,201.316,1713300005.0
2005-09-21 23:30:00,201.337,201.51,201.191,201.504,1429300004.0
2005-09-22 00:00:00,201.537,201.573,201.378,201.474,1640499994.0
2005-09-22 00:30:00,201.471,201.573,201.431,201.488,1555000000.0
2005-09-22 01:00:00,201.501,201.532,201.388,201.455,1579899999.0
2005-09-22 01:30:00,201.455,201.476,201.239,201.318,1596700005.0
2005-09-22 02:00:00,201.32,201.587,201.31,201.411,1565299999.0
2005-09-22 02:30:00,201.439,201.873,201.439,201.837,1464699997.0
2005-09-22 03:00:00,201.823,201.874,201.713,201.753,1443500002.0
2005-09-22 03:30:00,201.782,201.883,201.65,201.835,1616300002.0
2005-09-22 04:00:00,201.828,201.933,201.715,201.851,1614500001.0
2005-09-22 04:30:00,201.866,201.984,201.733,201.886,1411300002.0
2005-09-22 05:00:00,201.906,201.921,201.782,201.859,1421900000.0
2005-09-22 05:30:00,201.871,201.923,201.755,201.811,1504800003.0
2005-09-22 06:00:00,201.796,201.887,201.747,201.837,1716700001.0
2005-09-22 06:30:00,201.803,201.942,201.741,201.749,1693500002.0
2005-09-22 07:00:00,201.766,201.933,201.759,201.842,1570499998.0
2005-09-22 07:30:00,201.825,201.86,201.646,201.652,1585099997.0
2005-09-22 08:00:00,201.68,201.734,201.454,201.628,1642999996.0
2005-09-22 08:30:00,201.61,201.702,201.425,201.446,1500899997.0
2005-09-22 09:00:00,201.439,201.484,201.172,201.244,1580999998.0
2005-09-22 09:30:00,201.224,201.311,201.064,201.209,1430900001.0
2005-09-22 10:00:00,201.193,201.226,201.039,201.202,1404799996.0
2005-09-22 10:30:00,201.201,201.235,200.858,200.875,1526899999.0
2005-09-22 11:00:00,200.876,200.915,200.545,200.56,1306599996.0
2005-09-22 11:30:00,200.576,200.708,200.477,200.536,1450699999.0
2005-09-22 12:00:00,200.56,200.567,200.365,200.5,1613200006.0
2005-09-22 12:30:00,200.486,200.52,200.303,200.357,1760000005.0
2005-09-22 13:00:00,200.313,200.443,200.227,200.307,1474799999.0
2005-09-22 13:30:00,200.321,200.341,200.209,200.221,1512100003.0
2005-09-22 14:00:00,200.238,200.272,200.017,200.07,1579800003.0
2005-09-22 14:30:00,200.075,200.199,199.818,199.823,1444800002.0
2005-09-22 15:00:00,199.818,200.096,199.788,200.069,1399900002.0
2005-09-22 15:30:00,200.06,200.171,199.979,200.072,1601200000.0
2005-09-22 16:00:00,200.074,200.151,199.622,199.635,1438699996.0
2005-09-22 16:30:00,199.619,199.747,199.523,199.605,1769900005.0
2005-09-22 17:00:00,199.573,199.85,199.566,199.839,1478600006.0
2005-09-22 17:30:00,199.845,200.032,199.804,199.938,1634600005.0
2005-09-22 18:00:00,199.958,199.997,199.824,199.913,15641799994.0
2005-09-22 18:30:00,199.912,199.988,199.83,199.891,7613399996.0
2005-09-22 19:00:00,199.875,199.93,199.73,199.811,5764100000.0
2005-09-22 19:30:00,199.774,199.816,199.613,199.68,5678800010.0
2005-09-22 20:00:00,199.695,200.074,199.662,200.041,6420000009.0
2005-09-22 20:30:00,200.07,200.116,199.873,199.965,8262199994.0
2005-09-22 21:00:00,199.972,200.018,199.878,199.987,5812100007.0
2005-09-22 21:30:00,199.993,200.09,199.896,199.972,2535200000.0
2005-09-22 22:00:00,199.958,200.033,199.842,200.017,3091199999.0
2005-09-22 22:30:00,200.006,200.073,199.896,199.958,2488799999.0
2005-09-22 23:00:00,199.97,200.023,199.814,199.84,1459000005.0
2005-09-22 23:30:00,199.896,199.93,199.715,199.8,1535800003.0
2005-09-23 00:00:00,199.823,199.897,199.794,199.816,1444700004.0
2005-09-23 00:30:00,199.87,199.971,199.847,199.958,1455399998.0
2005-09-23 01:00:00,199.959,200.121,199.889,199.939,1535000003.0
2005-09-23 01:30:00,199.937,200.002,199.885,199.958,1402399996.0
2005-09-23 02:00:00,199.923,200.031,199.813,199.818,1623499999.0
2005-09-23 02:30:00,199.874,199.922,199.673,199.855,1658199998.0
2005-09-23 03:00:00,199.842,199.904,199.702,199.851,1582000001.0
2005-09-23 03:30:00,199.842,199.918,199.676,199.754,1483099997.0
2005-09-23 04:00:00,199.739,199.806,199.678,199.741,1290399999.0
2005-09-23 04:30:00,199.725,199.911,199.653,199.905,1512700006.0
2005-09-23 05:00:00,199.91,199.964,199.838,199.881,1604300001.0
2005-09-23 05:30:00,199.892,199.935,199.742,199.92,1393099998.0
2005-09-23 06:00:00,199.909,199.967,199.751,199.801,1665000002.0
2005-09-23 06:30:00,199.783,199.963,199.74,199.91,1571099998.0
2005-09-23 07:00:00,199.895,199.919,199.794,199.863,1607599997.0
2005-09-23 07:30:00,199.862,200.029,199.812,200.01,1629499998.0
2005-09-23 08:00:00,200.002,200.12,199.686,199.782,1439600005.0
2005-09-23 08:30:00,199.753,199.9,199.621,199.672,1592199998.0
2005-09-23 09:00:00,199.682,199.732,199.42,199.488,1446700001.0
2005-09-23 09:30:00,199.494,199.553,199.341,199.475,1347500002.0
2005-09-23 10:00:00,199.461,199.485,199.339,199.354,1589000002.0
2005-09-23 10:30:00,199.367,199.46,199.228,199.292,1607600005.0
2005-09-23 11:00:00,199.103,199.322,198.823,199.277,1503299999.0
2005-09-23 11:30:00,199.272,199.324,199.102,199.156,1631000004.0
2005-09-23 12:00:00,199.172,199.35,198.998,199.183,1579599998.0
2005-09-23 12:30:00,199.207,199.229,198.949,199.111,1840999998.0
2005-09-23 13:00:00,199.119,199.537,199.07,199.356,1648799995.0
2005-09-23 13:30:00,199.33,199.39,199.167,199.167,1578500003.0
2005-09-23 14:00:00,199.231,199.284,198.978,199.049,1529799997.0
2005-09-23 14:30:00,199.041,199.319,198.952,199.222,1344099999.0
2005-09-23 15:00:00,199.22,199.276,198.95,199.148,1478099998.0
2005-09-23 15:30:00,199.14,199.242,199.005,199.01,1539400000.0
2005-09-23 16:00:00,199.034,199.349,199.017,199.349,1324199999.0
2005-09-23 16:30:00,199.327,199.368,199.108,199.232,1716800001.0
2005-09-23 17:00:00,199.242,199.518,199.231,199.447,1431499998.0
2005-09-23 17:30:00,199.435,199.62,199.272,199.492,1499099996.0
2005-09-23 18:00:00,199.485,199.655,199.37,199.636,15752000009.0
2005-09-23 18:30:00,199.637,199.637,199.446,199.536,7477400009.0
2005-09-23 19:00:00,199.514,199.719,199.489,199.626,6189699999.0
2005-09-23 19:30:00,199.602,199.681,199.515,199.569,5551200002.0
2005-09-23 20:00:00,199.62,199.711,199.571,199.68,6127700007.0
2005-09-23 20:30:00,199.698,199.829,199.616,199.697,7983500000.0
2005-09-23 21:00:00,199.692,199.808,199.641,199.77,6047500006.0
2005-09-23 21:30:00,199.735,199.835,199.68,199.803,2611599998.0
2005-09-23 22:00:00,199.773,199.861,199.607,199.677,3138500002.0
2005-09-23 22:30:00,199.625,199.96,199.537,199.649,2598899991.0
2005-09-25 23:00:00,199.674,199.674,199.098,199.28,1611300000.0
2005-09-25 23:30:00,199.271,199.424,199.159,199.231,1601500000.0
2005-09-26 00:00:00,199.228,199.303,199.062,199.078,1587799999.0
2005-09-26 00:30:00,199.075,199.213,198.973,199.131,1433799998.0
2005-09-26 01:00:00,199.139,199.218,198.97,199.1,1599300000.0
2005-09-26 01:30:00,199.09,199.13,198.976,199.108,1349800003.0
2005-09-26 02:00:00,199.076,199.136,198.964,199.055,1524700000.0
2005-09-26 02:30:00,199.039,199.113,198.937,199.067,1617900000.0
2005-09-26 03:00:00,199.039,199.151,198.963,199.137,1246000000.0
2005-09-26 03:30:00,199.163,199.192,198.984,199.146,1489699996.0
2005-09-26 04:00:00,199.144,199.16,199.046,199.15,1575400005.0
2005-09-26 04:30:00,199.164,199.217,199.056,199.142,1526100003.0
2005-09-26 05:00:00,199.078,199.214,199.074,199.165,1603400002.0
2005-09-26 05:30:00,199.208,199.31,199.135,199.249,1491700002.0
2005-09-26 06:00:00,199.266,199.358,199.197,199.265,1432800001.0
2005-09-26 06:30:00,199.279,199.418,199.237,199.395,1524500004.0
2005-09-26 07:00:00,199.391,199.469,199.223,199.286,1517299996.0
2005-09-26 07:30:00,199.265,199.459,199.177,199.459,1599299997.0
2005-09-26 08:00:00,199.448,199.519,199.261,199.448,1452400001.0
2005-09-26 08:30:00,199.441,199.492,198.99,199.019,1547900001.0
2005-09-26 09:00:00,199.046,199.451,199.03,199.38,1346700003.0
2005-09-26 09:30:00,199.364,199.63,199.336,199.545,1459100004.0
2005-09-26 10:00:00,199.528,199.684,199.405,199.641,1253900002.0
2005-09-26 10:30:00,199.643,199.729,199.52,199.532,1428400003.0
2005-09-26 11:00:00,199.53,199.558,199.355,199.535,1397500004.0
2005-09-26 11:30:00,199.53,199.532,199.195,199.307,1592799996.0
2005-09-26 12:00:00,199.288,199.395,199.177,199.303,1556700003.0
2005-09-26 12:30:00,199.288,199.566,199.202,199.566,1521299999.0
2005-09-26 13:00:00,199.582,199.64,199.462,199.563,1659099999.0
2005-09-26 13:30:00,199.566,199.584,199.043,199.169,1468300004.0
2005-09-26 14:00:00,199.147,199.172,198.96,199.05,1410499998.0
2005-09-26 14:30:00,199.041,199.268,198.967,199.069,1403500001.0
2005-09-26 15:00:00,199.08,199.318,199.052,199.208,1533500001.0
2005-09-26 15:30:00,199.195,199.414,199.143,199.414,1389799999.0
2005-09-26 16:00:00,199.432,199.473,199.277,199.465,1334999997.0
2005-09-26 16:30:00,199.455,199.463,199.217,199.232,1632199994.0
2005-09-26 17:00:00,199.233,199.274,199.11,199.197,1500700001.0
2005-09-26 17:30:00,199.214,199.51,199.214,199.478,1506499998.0
2005-09-26 18:00:00,199.49,199.58,199.423,199.53,15273200009.0
2005-09-26 18:30:00,199.528,199.553,199.41,199.535,7593200009.0
2005-09-26 19:00:00,199.532,199.593,199.424,199.492,6039300006.0
2005-09-26 19:30:00,199.478,199.629,199.282,199.456,5858400001.0
2005-09-26 20:00:00,199.449,199.589,199.362,199.462,6347200001.0
2005-09-26 20:30:00,199.486,199.612,199.4,199.51,7447699992.0
2005-09-26 21:00:00,199.491,199.67,199.408,199.617,6152200010.0
2005-09-26 21:30:00,199.609,199.675,199.381,199.5,2599400002.0
2005-09-26 22:00:00,199.486,199.535,199.367,199.415,3154400001.0
2005-09-26 22:30:00,199.418,199.525,199.387,199.508,2498799998.0
2005-09-26 23:00:00,199.481,199.594,199.391,199.542,1551400004.0
2005-09-26 23:30:00,199.566,199.61,199.381,199.464,1569899998.0
2005-09-27 00:00:00,199.472,199.619,199.38,199.497,1518000000.0
2005-09-27 00:30:00,199.491,199.738,199.485,199.688,1521200005.0
2005-09-27 01:00:00,199.693,199.759,199.587,199.752,1445199997.0
2005-09-27 01:30:00,199.745,199.841,199.594,199.68,1566200000.0
2005-09-27 02:00:00,199.707,199.857,199.666,199.831,1481599998.0
2005-09-27 02:30:00,199.83,199.861,199.712,199.786,1450800000.0
2005-09-27 03:00:00,199.772,199.995,199.679,199.741,1619300000.0
2005-09-27 03:30:00,199.734,199.888,199.654,199.785,1539799998.0
2005-09-27 04:00:00,199.779,199.802,199.652,199.73,1348099998.0
2005-09-27 04:30:00,199.747,199.85,199.369,199.379,1448400001.0
2005-09-27 05:00:00,199.401,199.651,199.393,199.616,1527300007.0
2005-09-27 05:30:00,199.675,199.677,199.464,199.517,1577200000.0
2005-09-27 06:00:00,199.534,199.576,199.442,199.505,1556500004.0
2005-09-27 06:30:00,199.499,199.616,199.464,199.487,1614399998.0
2005-09-27 07:00:00,199.479,199.557,199.399,199.537,1650000002.0
2005-09-27 07:30:00,199.553,199.729,199.507,199.672,1693300002.0
2005-09-27 08:00:00,199.641,199.643,199.371,199.434,1396799999.0
2005-09-27 08:30:00,199.42,199.456,199.228,199.358,1623900005.0
2005-09-27 09:00:00,199.361,199.506,199.212,199.428,1691199999.0
2005-09-27 09:30:00,199.394,199.584,199.283,199.575,1364900002.0
2005-09-27 10:00:00,199.561,199.652,199.362,199.406,1670399998.0
2005-09-27 10:30:00,199.417,199.678,199.394,199.556,1692799995.0
2005-09-27 11:00:00,199.605,199.637,199.482,199.584,1356000001.0
2005-09-27 11:30:00,199.596,199.722,199.552,199.575,1567499998.0
2005-09-27 12:00:00,199.588,199.879,199.506,199.832,1508699999.0
2005-09-27 12:30:00,199.832,199.991,199.797,199.855,1703000007.0
2005-09-27 13:00:00,199.862,200.223,199.811,200.132,1543900004.0
2005-09-27 13:30:00,200.136,200.169,199.857,199.908,1527500001.0
2005-09-27 14:00:00,199.897,199.967,199.823,199.955,1410200000.0
2005-09-27 14:30:00,199.932,200.06,199.747,199.875,1514699998.0
2005-09-27 15:00:00,199.858,199.894,199.662,199.792,1471099998.0
2005-09-27 15:30:00,199.803,199.867,199.727,199.782,1451000001.0
2005-09-27 16:00:00,199.793,200.045,199.669,199.892,1412700001.0
2005-09-27 16:30:00,199.861,200.096,199.826,199.96,1647899998.0
2005-09-27 17:00:00,200.042,200.243,199.963,200.206,1393100001.0
2005-09-27 17:30:00,200.219,200.259,200.042,200.246,1583800003.0
2005-09-27 18:00:00,200.279,200.399,200.184,200.358,15822800005.0
2005-09-27 18:30:00,200.36,200.426,200.211,200.283,7736100003.0
2005-09-27 19:00:00,200.267,200.376,200.205,200.295,6072100009.0
2005-09-27 19:30:00,200.282,200.35,200.147,200.225,5511000004.0
2005-09-27 20:00:00,200.223,200.343,200.164,200.195,6486900008.0
2005-09-27 20:30:00,200.209,200.284,200.032,200.033,7659399998.0
2005-09-27 21:00:00,200.046,200.188,200.0,200.092,5610700001.0
2005-09-27 21:30:00,200.096,200.212,200.019,200.085,2553400002.0
2005-09-27 22:00:00,200.066,200.121,199.986,200.07,3008599994.0
2005-09-27 22:30:00,200.069,200.117,199.966,200.113,2484399992.0
2005-09-27 23:00:00,200.048,200.153,199.985,200.076,1591300001.0
2005-09-27 23:30:00,200.078,200.163,200.021,200.079,1371400005.0
2005-09-28 00:00:00,200.096,200.152,199.959,200.014,1495400003.0
2005-09-28 00:30:00,200.011,200.084,199.929,200.054,1316500005.0
2005-09-28 01:00:00,200.067,200.263,200.02,200.223,1618000000.0
2005-09-28 01:30:00,200.224,200.283,200.011,200.16,1393500001.0
2005-09-28 02:00:00,200.159,200.235,199.935,200.129,1443499998.0
2005-09-28 02:30:00,200.135,200.237,199.969,200.237,1527100003.0
2005-09-28 03:00:00,200.217,200.302,200.004,200.08,1337999999.0
2005-09-28 03:30:00,200.102,200.221,199.974,200.081,1630000002.0
2005-09-28 04:00:00,200.079,200.288,200.037,200.231,1496799996.0
2005-09-28 04:30:00,200.239,200.245,200.011,200.166,1328600001.0
2005-09-28 05:00:00,200.173,200.205,200.034,200.153,1629799999.0
2005-09-28 05:30:00,200.155,200.21,200.095,200.14,1745599999.0
2005-09-28 06:00:00,200.144,200.219,200.059,200.176,1593799995.0
2005-09-28 06:30:00,200.161,200.369,200.09,200.135,1557399998.0
2005-09-28 07:00:00,200.131,200.148,199.983,200.06,1517000002.0
2005-09-28 07:30:00,200.049,200.16,200.025,200.038,1534400000.0
2005-09-28 08:00:00,200.015,200.018,199.831,199.952,1596099998.0
2005-09-28 08:30:00,199.958,200.016,199.77,199.921,1353399998.0
2005-09-28 09:00:00,199.899,199.979,199.783,199.944,1371500001.0
2005-09-28 09:30:00,199.978,200.098,199.847,199.97,1442299999.0
2005-09-28 10:00:00,199.985,200.139,199.907,199.994,1552400001.0
2005-09-28 10:30:00,199.973,200.069,199.807,199.917,1617600001.0
2005-09-28 11:00:00,199.925,199.999,199.879,199.971,1506900004.0
2005-09-28 11:30:00,199.972,200.11,199.855,199.958,1438700002.0
2005-09-28 12:00:00,199.914,199.914,199.508,199.538,1518300001.0
2005-09-28 12:30:00,199.539,199.716,199.441,199.634,1577500003.0
2005-09-28 13:00:00,199.608,199.672,199.456,199.6,1569999998.0
2005-09-28 13:30:00,199.615,199.648,199.426,199.643,1432900002.0
2005-09-28 14:00:00,199.647,199.768,199.603,199.65,1383199995.0
2005-09-28 14:30:00,199.654,199.773,199.584,199.683,1558100009.0
2005-09-28 15:00:00,199.7,199.701,199.441,199.65,1455600001.0
2005-09-28 15:30:00,199.635,199.641,199.497,199.557,1545500000.0
2005-09-28 16:00:00,199.564,199.691,199.382,199.433,1372300002.0
2005-09-28 16:30:00,199.373,199.64,199.366,199.63,1653899993.0
2005-09-28 17:00:00,199.626,199.723,199.564,199.645,1527699996.0
2005-09-28 17:30:00,199.646,199.816,199.599,199.731,1392799996.0
2005-09-28 18:00:00,199.741,199.741,199.366,199.428,15503300022.0
2005-09-28 18:30:00,199.437,199.769,199.437,199.728,7824399994.0
2005-09-28 19:00:00,199.72,199.861,199.597,199.729,6075900001.0
2005-09-28 19:30:00,199.719,199.887,199.635,199.84,5710600003.0
2005-09-28 20:00:00,199.838,199.917,199.738,199.779,6266800001.0
2005-09-28 20:30:00,199.794,199.886,199.719,199.795,8084700010.0
2005-09-28 21:00:00,199.793,199.891,199.728,199.878,6455899998.0
2005-09-28 21:30:00,199.885,199.968,199.827,199.939,2690299998.0
2005-09-28 22:00:00,199.902,200.004,199.84,199.911,2922600004.0
2005-09-28 22:30:00,199.898,199.958,199.781,199.869,2575200001.0
2005-09-28 23:00:00,199.872,199.997,199.797,199.823,1522100003.0
2005-09-28 23:30:00,199.851,199.901,199.739,199.773,1342299998.0
2005-09-29 00:00:00,199.741,199.819,199.651,199.74,1480800005.0
2005-09-29 00:30:00,199.733,199.817,199.607,199.693,1334399997.0
2005-09-29 01:00:00,199.72,199.72,199.54,199.648,1504900002.0
2005-09-29 01:30:00,199.659,199.98,199.633,199.731,1420100000.0
2005-09-29 02:00:00,199.71,199.848,199.586,199.673,1257400002.0
2005-09-29 02:30:00,199.682,199.882,199.639,199.762,1445899994.0
2005-09-29 03:00:00,199.77,199.825,199.602,199.648,1364900001.0
2005-09-29 03:30:00,199.64,199.761,199.576,199.699,1437699999.0
2005-09-29 04:00:00,199.704,199.86,199.652,199.783,1463299997.0
2005-09-29 04:30:00,199.784,199.793,199.667,199.699,1328599998.0
2005-09-29 05:00:00,199.698,199.816,199.637,199.742,1496800001.0
2005-09-29 05:30:00,199.74,199.787,199.634,199.689,1467899998.0
2005-09-29 06:00:00,199.697,199.766,199.6,199.668,1429900004.0
2005-09-29 06:30:00,199.618,199.76,199.618,199.76,1563900000.0
2005-09-29 07:00:00,199.779,199.822,199.679,199.755,1447500003.0
2005-09-29 07:30:00,199.78,199.853,199.558,199.579,1547299999.0
2005-09-29 08:00:00,199.587,199.643,199.488,199.627,1529800001.0
2005-09-29 08:30:00,199.627,199.699,199.461,199.508,1472900004.0
2005-09-29 09:00:00,199.502,199.547,199.372,199.405,1506100003.0
2005-09-29 09:30:00,199.402,199.502,199.369,199.416,1371500000.0
2005-09-29 10:00:00,199.444,199.472,199.217,199.217,1484400004.0
2005-09-29 10:30:00,199.205,199.282,199.0,199.073,1321700002.0
2005-09-29 11:00:00,199.07,199.157,198.934,199.015,1306900003.0
2005-09-29 11:30:00,199.015,199.048,198.883,198.986,1401500001.0
2005-09-29 12:00:00,199.016,199.281,198.913,199.232,1483399999.0
2005-09-29 12:30:00,199.218,199.321,199.133,199.206,1511100001.0
2005-09-29 13:00:00,199.221,199.392,199.108,199.312,1562899997.0
2005-09-29 13:30:00,199.289,199.341,199.173,199.185,1464999998.0
2005-09-29 14:00:00,199.176,199.225,199.028,199.208,1595800002.0
2005-09-29 14:30:00,199.185,199.287,199.079,199.21,1435899999.0
2005-09-29 15:00:00,199.214,199.46,199.181,199.418,1551200000.0
2005-09-29 15:30:00,199.413,199.442,199.302,199.396,1557400002.0
2005-09-29 16:00:00,199.381,199.405,199.169,199.252,1431000001.0
2005-09-29 16:30:00,199.245,199.341,199.117,199.138,1692599996.0
2005-09-29 17:00:00,199.129,199.242,199.009,199.097,1517000009.0
2005-09-29 17:30:00,199.087,199.334,199.077,199.287,1477800002.0
2005-09-29 18:00:00,199.303,199.344,199.193,199.264,15609800002.0
2005-09-29 18:30:00,199.279,199.386,199.2,199.293,7755500011.0
2005-09-29 19:00:00,199.281,199.334,199.153,199.27,6085200002.0
2005-09-29 19:30:00,199.263,199.314,199.049,199.117,5560400000.0
2005-09-29 20:00:00,199.124,199.348,199.095,199.25,5891800002.0
2005-09-29 20:30:00,199.254,199.287,199.019,199.048,7879999997.0
2005-09-29 21:00:00,199.06,199.131,198.931,199.113,5617800000.0
2005-09-29 21:30:00,199.102,199.155,199.018,199.074,2692500001.0
2005-09-29 22:00:00,199.072,199.093,198.969,199.052,2841300003.0
2005-09-29 22:30:00,199.065,199.073,198.904,198.96,2587100004.0
2005-09-29 23:00:00,198.952,199.167,198.899,199.105,1538099995.0
2005-09-29 23:30:00,199.141,199.263,199.061,199.117,1366600001.0
2005-09-30 00:00:00,199.133,199.237,198.961,199.021,1665399999.0
2005-09-30 00:30:00,199.023,199.133,198.898,199.083,1401700007.0
2005-09-30 01:00:00,199.095,199.188,199.009,199.042,1571899999.0
2005-09-30 01:30:00,199.037,199.225,199.002,199.22,1401599997.0
2005-09-30 02:00:00,199.221,199.257,199.017,199.112,1690299992.0
2005-09-30 02:30:00,199.095,199.181,198.906,198.974,1573499999.0
2005-09-30 03:00:00,198.959,199.075,198.878,198.963,1565800000.0
2005-09-30 03:30:00,198.978,199.112,198.931,198.989,1547800002.0
2005-09-30 04:00:00,198.991,199.013,198.871,198.99,1501100000.0
2005-09-30 04:30:00,199.03,199.134,198.991,199.035,1554700002.0
2005-09-30 05:00:00,199.036,199.13,199.0,199.087,1559600002.0
2005-09-30 05:30:00,199.096,199.133,199.0,199.089,1653600000.0
2005-09-30 06:00:00,199.038,199.135,199.01,199.1,1554000007.0
2005-09-30 06:30:00,199.105,199.267,199.088,199.175,1445799998.0
2005-09-30 07:00:00,199.173,199.295,199.123,199.249,1513500005.0
2005-09-30 07:30:00,199.227,199.247,198.956,198.965,1516500004.0
2005-09-30 08:00:00,198.96,199.284,198.886,199.265,1501200002.0
2005-09-30 08:30:00,199.262,199.296,199.054,199.163,1463399994.0
2005-09-30 09:00:00,199.15,199.231,198.988,199.178,1308799999.0
2005-09-30 09:30:00,199.165,199.291,199.098,199.237,1507699998.0
2005-09-30 10:00:00,199.232,199.339,199.103,199.14,1314500006.0
2005-09-30 10:30:00,199.135,199.228,199.014,199.07,1525000003.0
2005-09-30 11:00:00,199.085,199.364,199.004,199.345,1427500000.0
2005-09-30 11:30:00,199.335,199.71,199.301,199.71,1547600000.0
2005-09-30 12:00:00,199.727,199.967,199.622,199.928,1309999999.0
2005-09-30 12:30:00,199.929,200.329,199.904,200.191,1536200000.0
2005-09-30 13:00:00,200.197,200.253,200.017,200.131,1588999993.0
2005-09-30 13:30:00,200.12,200.233,199.952,200.02,1459400002.0
2005-09-30 14:00:00,200.009,200.052,199.76,199.869,1546099999.0
2005-09-30 14:30:00,199.824,200.007,199.739,199.858,1605200002.0
2005-09-30 15:00:00,199.867,199.957,199.764,199.847,1512700006.0
2005-09-30 15:30:00,199.855,200.009,199.82,199.946,1485200002.0
2005-09-30 16:00:00,199.906,200.129,199.906,199.992,1301100000.0
2005-09-30 16:30:00,199.972,200.502,199.972,200.43,1547699997.0
2005-09-30 17:00:00,200.422,200.463,200.219,200.365,1475300005.0
2005-09-30 17:30:00,200.387,200.505,200.353,200.412,1640699992.0
2005-09-30 18:00:00,200.437,200.572,200.33,200.542,15182799995.0
2005-09-30 18:30:00,200.545,200.643,200.302,200.438,7831000002.0
2005-09-30 19:00:00,200.422,200.438,200.27,200.307,5764899992.0
2005-09-30 19:30:00,200.303,200.357,200.163,200.246,5810899995.0
2005-09-30 20:00:00,200.265,200.345,200.154,200.246,6518100001.0
2005-09-30 20:30:00,200.252,200.306,200.084,200.182,8133700007.0
2005-09-30 21:00:00,200.175,200.178,200.025,200.125,5899299997.0
2005-09-30 21:30:00,200.115,200.186,200.014,200.167,2728000000.0
2005-09-30 22:00:00,200.165,200.201,200.014,200.106,2845500000.0
2005-09-30 22:30:00,200.089,200.203,200.037,200.203,2412600000.0
2005-10-02 23:00:00,201.018,201.032,199.763,199.808,1535699996.0
2005-10-02 23:30:00,199.825,199.917,199.736,199.885,1709600002.0
2005-10-03 00:00:00,199.896,200.05,199.758,200.014,1478899998.0
2005-10-03 00:30:00,199.978,200.216,199.974,200.152,1453200003.0
2005-10-03 01:00:00,200.209,200.242,200.052,200.1,1625400002.0
2005-10-03 01:30:00,200.146,200.284,199.986,200.038,1378200005.0
2005-10-03 02:00:00,200.041,200.541,199.91,200.46,1441299998.0
2005-10-03 02:30:00,200.456,200.509,200.253,200.347,1459699999.0
2005-10-03 03:00:00,200.353,200.598,200.311,200.457,1467700002.0
2005-10-03 03:30:00,200.455,200.476,200.157,200.217,1485700004.0
2005-10-03 04:00:00,200.216,200.262,200.044,200.2,1551399998.0
2005-10-03 04:30:00,200.203,200.298,200.088,200.131,1349200001.0
2005-10-03 05:00:00,200.142,200.239,200.065,200.187,1348200000.0
2005-10-03 05:30:00,200.199,200.297,200.087,200.294,1414800004.0
2005-10-03 06:00:00,200.303,200.503,200.274,200.428,1569399996.0
2005-10-03 06:30:00,200.425,200.451,200.244,200.347,1522400002.0
2005-10-03 07:00:00,200.307,200.401,200.171,200.359,1400000001.0
2005-10-03 07:30:00,200.362,200.439,200.155,200.274,1591100005.0
2005-10-03 08:00:00,200.282,200.295,200.188,200.263,1577100003.0
2005-10-03 08:30:00,200.256,200.278,200.028,200.175,1575900002.0
2005-10-03 09:00:00,200.151,200.211,199.98,200.211,1244200000.0
2005-10-03 09:30:00,200.219,200.282,199.949,200.053,1632699997.0
2005-10-03 10:00:00,200.045,200.14,199.94,199.94,1503300001.0
2005-10-03 10:30:00,199.94,200.048,199.871,199.9,1566899998.0
2005-10-03 11:00:00,199.922,200.086,199.903,199.98,1278900001.0
2005-10-03 11:30:00,199.938,200.073,199.879,199.889,1461299997.0
2005-10-03 12:00:00,199.891,199.958,199.774,199.872,1589200005.0
2005-10-03 12:30:00,199.858,200.029,199.858,200.029,1513499999.0
2005-10-03 13:00:00,200.047,200.094,199.799,200.079,1674900001.0
2005-10-03 13:30:00,200.058,200.084,199.938,200.048,1471400001.0
2005-10-03 14:00:00,200.034,200.22,199.998,200.044,1476299999.0
2005-10-03 14:30:00,200.042,200.145,200.008,200.077,1485200003.0
2005-10-03 15:00:00,200.106,200.124,199.932,200.074,1321699998.0
2005-10-03 15:30:00,200.077,200.237,199.993,200.009,1426299997.0
2005-10-03 16:00:00,200.017,200.27,200.017,200.27,1541499999.0
2005-10-03 16:30:00,200.281,200.427,200.27,200.427,1633600004.0
2005-10-03 17:00:00,200.439,200.481,200.336,200.475,1627799999.0
2005-10-03 17:30:00,200.473,200.489,200.266,200.417,1390400000.0
2005-10-03 18:00:00,200.421,200.555,200.339,200.434,15351300011.0
2005-10-03 18:30:00,200.446,200.52,200.345,200.423,7837699995.0
2005-10-03 19:00:00,200.409,200.453,200.263,200.418,6239200008.0
2005-10-03 19:30:00,200.428,200.45,200.282,200.329,5368599990.0
2005-10-03 20:00:00,200.324,200.355,200.217,200.272,6265300009.0
2005-10-03 20:30:00,200.272,200.387,200.23,200.288,8033199996.0
2005-10-03 21:00:00,200.284,200.35,200.227,200.3,6085200003.0
2005-10-03 21:30:00,200.314,200.36,200.231,200.269,2573800001.0
2005-10-03 22:00:00,200.254,200.347,200.167,200.262,2879399997.0
2005-10-03 22:30:00,200.258,200.386,200.225,200.26,2518600003.0
2005-10-03 23:00:00,200.21,200.282,200.156,200.158,1545500001.0
2005-10-03 23:30:00,200.159,200.297,200.122,200.261,1647000006.0
2005-10-04 00:00:00,200.285,200.315,200.109,200.173,1739300001.0
2005-10-04 00:30:00,200.177,200.339,200.165,200.312,1261499998.0
2005-10-04 01:00:00,200.316,200.475,200.268,200.372,1505200002.0
2005-10-04 01:30:00,200.398,200.551,200.248,200.458,1574599998.0
2005-10-04 02:00:00,200.425,200.491,200.264,200.405,1489699994.0
2005-10-04 02:30:00,200.406,200.524,200.367,200.467,1727600004.0
2005-10-04 03:00:00,200.452,200.539,200.362,200.443,1540699996.0
2005-10-04 03:30:00,200.38,200.49,200.253,200.266,1646000001.0
2005-10-04 04:00:00,200.256,200.337,200.181,200.306,1488700001.0
2005-10-04 04:30:00,200.306,200.443,200.237,200.361,1405599996.0
2005-10-04 05:00:00,200.341,200.454,200.243,200.397,1482999997.0
2005-10-04 05:30:00,200.437,200.456,200.254,200.301,1481499998.0
2005-10-04 06:00:00,200.304,200.409,200.281,200.322,1573600000.0
2005-10-04 06:30:00,200.326,200.436,200.243,200.407,1601800003.0
2005-10-04 07:00:00,200.418,200.676,200.414,200.651,1522700002.0
2005-10-04 07:30:00,200.624,200.626,200.361,200.416,1516499997.0
2005-10-04 08:00:00,200.405,200.607,200.394,200.51,1374099999.0
2005-10-04 08:30:00,200.494,200.503,200.338,200.432,1522099996.0
2005-10-04 09:00:00,200.424,200.58,200.424,200.544,1477900003.0
2005-10-04 09:30:00,200.553,200.645,200.383,200.576,1289100004.0
2005-10-04 10:00:00,200.57,200.666,200.481,200.585,1480600001.0
2005-10-04 10:30:00,200.558,200.839,200.546,200.839,1592099999.0
2005-10-04 11:00:00,200.844,200.896,200.765,200.777,1374700000.0
2005-10-04 11:30:00,200.784,200.983,200.758,200.978,1439099998.0
2005-10-04 12:00:00,200.973,200.975,200.768,200.768,1410699999.0
2005-10-04 12:30:00,200.742,200.906,200.602,200.865,1517100002.0
2005-10-04 13:00:00,200.848,200.956,200.811,200.889,1451800000.0
2005-10-04 13:30:00,200.889,200.909,200.757,200.807,1330699998.0
2005-10-04 14:00:00,200.792,201.022,200.792,200.98,1313800002.0
2005-10-04 14:30:00,200.965,200.979,200.807,200.844,1405300003.0
2005-10-04 15:00:00,200.846,201.161,200.792,201.149,1488300000.0
2005-10-04 15:30:00,201.153,201.161,200.967,201.117,1722400007.0
2005-10-04 16:00:00,201.122,201.149,200.989,201.05,1556600004.0
2005-10-04 16:30:00,201.034,201.098,200.893,201.08,1483499999.0
2005-10-04 17:00:00,201.074,201.164,201.023,201.108,1387000006.0
2005-10-04 17:30:00,201.085,201.095,200.976,201.031,1579299999.0
2005-10-04 18:00:00,201.036,201.16,200.924,201.142,15612900016.0
2005-10-04 18:30:00,201.163,201.203,201.019,201.06,7720799994.0
2005-10-04 19:00:00,201.058,201.144,200.998,201.102,5887800002.0
2005-10-04 19:30:00,201.091,201.207,201.008,201.132,5715499994.0
2005-10-04 20:00:00,201.131,201.165,200.978,201.005,6240600002.0
2005-10-04 20:30:00,201.004,201.156,201.004,201.059,7765200000.0
2005-10-04 21:00:00,201.067,201.079,200.905,200.953,5939600002.0
2005-10-04 21:30:00,200.95,201.04,200.92,200.972,2472500003.0
2005-10-04 22:00:00,200.951,201.062,200.941,200.976,2974599998.0
2005-10-04 22:30:00,200.988,201.085,200.88,200.909,2464500003.0
2005-10-04 23:00:00,200.92,201.013,200.851,200.916,1685000013.0
2005-10-04 23:30:00,200.912,201.101,200.847,201.023,1591700004.0
2005-10-05 00:00:00,201.045,201.153,200.989,201.03,1580700002.0
2005-10-05 00:30:00,201.034,201.144,200.973,201.008,1404699998.0
2005-10-05 01:00:00,201.035,201.082,200.917,201.004,1478500002.0
2005-10-05 01:30:00,201.012,201.086,200.948,201.054,1532300003.0
2005-10-05 02:00:00,201.017,201.16,201.0,201.068,1410200000.0
2005-10-05 02:30:00,201.073,201.171,200.885,200.961,1673700003.0
2005-10-05 03:00:00,200.966,201.023,200.816,200.858,1423900000.0
2005-10-05 03:30:00,200.836,200.846,200.556,200.61,1527899998.0
2005-10-05 04:00:00,200.586,200.765,200.531,200.698,1558300002.0
2005-10-05 04:30:00,200.698,200.762,200.656,200.678,1452500005.0
2005-10-05 05:00:00,200.691,200.8,200.595,200.725,1498800006.0
2005-10-05 05:30:00,200.825,200.84,200.599,200.785,1433800002.0
2005-10-05 06:00:00,200.79,200.819,200.668,200.76,1571399998.0
2005-10-05 06:30:00,200.761,200.828,200.604,200.751,1650400003.0
2005-10-05 07:00:00,200.738,200.849,200.704,200.809,1391200003.0
2005-10-05 07:30:00,200.803,200.873,200.672,200.69,1519399999.0
2005-10-05 08:00:00,200.691,200.826,200.642,200.726,1486300002.0
2005-10-05 08:30:00,200.688,200.888,200.592,200.888,1740199998.0
2005-10-05 09:00:00,200.881,200.881,200.597,200.649,1608000000.0
2005-10-05 09:30:00,200.649,200.872,200.636,200.845,1336600002.0
2005-10-05 10:00:00,200.854,200.908,200.7,200.742,1291500005.0
2005-10-05 10:30:00,200.737,200.792,200.509,200.635,1805300004.0
2005-10-05 11:00:00,200.61,200.644,200.483,200.487,1506899999.0
2005-10-05 11:30:00,200.482,200.625,200.474,200.625,1520700000.0
2005-10-05 12:00:00,200.656,200.746,200.559,200.705,1494000006.0
2005-10-05 12:30:00,200.699,200.769,200.662,200.676,1469800000.0
2005-10-05 13:00:00,200.674,200.73,200.494,200.593,1661600003.0
2005-10-05 13:30:00,200.59,200.739,200.566,200.616,1364800002.0
2005-10-05 14:00:00,200.605,200.786,200.593,200.673,1306800006.0
2005-10-05 14:30:00,200.662,200.695,200.367,200.407,1422399999.0
2005-10-05 15:00:00,200.42,200.426,200.205,200.339,1389899995.0
2005-10-05 15:30:00,200.326,200.471,200.275,200.42,1381700001.0
2005-10-05 16:00:00,200.39,200.579,200.341,200.547,1406299999.0
2005-10-05 16:30:00,200.54,200.642,200.402,200.515,1695500005.0
2005-10-05 17:00:00,200.507,200.57,200.323,200.432,1428300001.0
2005-10-05 17:30:00,200.427,200.744,200.427,200.719,1589899999.0
2005-10-05 18:00:00,200.709,200.909,200.681,200.84,15635100001.0
2005-10-05 18:30:00,200.858,200.924,200.793,200.818,7686100000.0
2005-10-05 19:00:00,200.813,200.907,200.761,200.876,6120800007.0
2005-10-05 19:30:00,200.829,200.952,200.808,200.84,5482200008.0
2005-10-05 20:00:00,200.835,200.864,200.706,200.745,6179199998.0
2005-10-05 20:30:00,200.808,200.819,200.671,200.707,7797899998.0
2005-10-05 21:00:00,200.712,200.932,200.712,200.885,5896100008.0
2005-10-05 21:30:00,200.843,200.843,200.668,200.782,2722399998.0
2005-10-05 22:00:00,200.753,200.828,200.641,200.736,3100500007.0
2005-10-05 22:30:00,200.731,200.903,200.661,200.873,2716800003.0
2005-10-05 23:00:00,200.79,200.878,200.595,200.645,1798500001.0
2005-10-05 23:30:00,200.729,201.023,200.634,200.86,1437100002.0
2005-10-06 00:00:00,200.89,201.378,200.862,201.284,1549000002.0
2005-10-06 00:30:00,201.348,201.905,201.307,201.79,1353299998.0
2005-10-06 01:00:00,201.767,201.857,201.562,201.562,1554600002.0
2005-10-06 01:30:00,201.559,201.61,201.408,201.446,1446000001.0
2005-10-06 02:00:00,201.432,201.778,201.42,201.721,1676000001.0
2005-10-06 02:30:00,201.715,201.977,201.715,201.87,1463599996.0
2005-10-06 03:00:00,201.87,201.992,201.811,201.826,1559200000.0
2005-10-06 03:30:00,201.815,201.848,201.678,201.757,1480599997.0
2005-10-06 04:00:00,201.756,201.931,201.756,201.904,1487099999.0
2005-10-06 04:30:00,201.907,202.004,201.861,201.885,1473299998.0
2005-10-06 05:00:00,201.876,201.953,201.808,201.9,1529100003.0
2005-10-06 05:30:00,201.919,201.952,201.789,201.816,1761499998.0
2005-10-06 06:00:00,201.814,201.943,201.761,201.856,1517700001.0
2005-10-06 06:30:00,201.844,201.981,201.76,201.837,1469599995.0
2005-10-06 07:00:00,201.829,201.896,201.702,201.771,1488299999.0
2005-10-06 07:30:00,201.792,201.818,201.642,201.69,1484300000.0
2005-10-06 08:00:00,201.694,201.896,201.668,201.745,1391900001.0
2005-10-06 08:30:00,201.774,201.863,201.632,201.672,1482300003.0
2005-10-06 09:00:00,201.666,201.703,201.451,201.473,1553400001.0
2005-10-06 09:30:00,201.467,201.615,201.403,201.534,1382700004.0
2005-10-06 10:00:00,201.531,201.62,201.422,201.422,1394000001.0
2005-10-06 10:30:00,201.379,201.379,200.978,201.258,1472599999.0
2005-10-06 11:00:00,201.292,201.292,201.088,201.216,1314900001.0
2005-10-06 11:30:00,201.211,201.477,201.178,201.423,1501100003.0
2005-10-06 12:00:00,201.424,201.462,201.335,201.338,1467799999.0
2005-10-06 12:30:00,201.342,201.471,201.273,201.454,1409399998.0
2005-10-06 13:00:00,201.459,201.643,201.444,201.539,1749300000.0
2005-10-06 13:30:00,201.525,201.554,201.4,201.527,1525899995.0
2005-10-06 14:00:00,201.514,201.562,201.201,201.333,1430000001.0
2005-10-06 14:30:00,201.294,201.362,201.174,201.339,1299600005.0
2005-10-06 15:00:00,201.346,201.628,201.21,201.615,1364800006.0
2005-10-06 15:30:00,201.617,201.628,201.289,201.336,1594000002.0
2005-10-06 16:00:00,201.33,201.538,201.205,201.21,1454100001.0
2005-10-06 16:30:00,201.194,201.285,201.098,201.191,1560000001.0
2005-10-06 17:00:00,201.203,201.314,201.119,201.225,1487800004.0
2005-10-06 17:30:00,201.207,201.268,201.013,201.215,1377000000.0
2005-10-06 18:00:00,201.226,201.377,201.162,201.288,15693700004.0
2005-10-06 18:30:00,201.29,201.339,201.114,201.164,7875200008.0
2005-10-06 19:00:00,201.152,201.341,201.145,201.212,5898799994.0
2005-10-06 19:30:00,201.217,201.489,201.156,201.17,5836199998.0
2005-10-06 20:00:00,201.175,201.282,201.136,201.242,6240299995.0
2005-10-06 20:30:00,201.253,201.478,201.224,201.42,7831599991.0
2005-10-06 21:00:00,201.411,201.466,201.276,201.439,5804600006.0
2005-10-06 21:30:00,201.434,201.5,201.373,201.387,2656100005.0
2005-10-06 22:00:00,201.376,201.527,201.296,201.395,2875800004.0
2005-10-06 22:30:00,201.389,201.575,201.325,201.507,2648500000.0
2005-10-06 23:00:00,201.449,201.552,201.275,201.428,1580599993.0
2005-10-06 23:30:00,201.444,201.528,201.404,201.479,1492400000.0
2005-10-07 00:00:00,201.504,201.533,201.323,201.416,1541099996.0
2005-10-07 00:30:00,201.417,201.512,201.35,201.393,1454200004.0
2005-10-07 01:00:00,201.45,201.482,201.29,201.42,1544500001.0
2005-10-07 01:30:00,201.429,201.493,201.308,201.426,1426400000.0
2005-10-07 02:00:00,201.447,201.622,201.368,201.559,1630700000.0
2005-10-07 02:30:00,201.556,201.592,201.368,201.489,1603599999.0
2005-10-07 03:00:00,201.478,201.51,201.27,201.325,1520300003.0
2005-10-07 03:30:00,201.312,201.329,201.167,201.297,1588200004.0
2005-10-07 04:00:00,201.238,201.369,201.206,201.336,1658000006.0
2005-10-07 04:30:00,201.343,201.442,201.266,201.347,1484399994.0
2005-10-07 05:00:00,201.351,201.4,201.237,201.328,1527200002.0
2005-10-07 05:30:00,201.316,201.368,201.166,201.19,1574600004.0
2005-10-07 06:00:00,201.207,201.337,201.193,201.277,1338400001.0
2005-10-07 06:30:00,201.28,201.473,201.277,201.473,1386900001.0
2005-10-07 07:00:00,201.459,201.537,201.376,201.505,1296499999.0
2005-10-07 07:30:00,201.495,201.6,201.458,201.537,1512500002.0
2005-10-07 08:00:00,201.535,201.554,201.174,201.178,1465400002.0
2005-10-07 08:30:00,201.171,201.264,200.799,200.88,1529000000.0
2005-10-07 09:00:00,200.898,200.93,200.69,200.716,1337699998.0
2005-10-07 09:30:00,200.708,200.802,200.475,200.696,1435300002.0
2005-10-07 10:00:00,200.693,200.774,200.653,200.735,1354300002.0
2005-10-07 10:30:00,200.742,200.857,200.504,200.509,1476200001.0
2005-10-07 11:00:00,200.533,200.582,200.46,200.465,1372599995.0
2005-10-07 11:30:00,200.473,200.588,200.435,200.444,1583799996.0
2005-10-07 12:00:00,200.448,200.644,200.404,200.613,1619599995.0
2005-10-07 12:30:00,200.61,200.625,200.346,200.422,1660499997.0
2005-10-07 13:00:00,200.418,200.563,200.348,200.387,1560400001.0
2005-10-07 13:30:00,200.386,200.461,200.308,200.447,1389000000.0
2005-10-07 14:00:00,200.432,200.623,200.36,200.468,1459800003.0
2005-10-07 14:30:00,200.307,200.675,200.307,200.5,1606100000.0
2005-10-07 15:00:00,200.499,200.623,200.361,200.378,1378999999.0
2005-10-07 15:30:00,200.405,200.438,200.244,200.297,1389500003.0
2005-10-07 16:00:00,200.29,200.536,200.179,200.221,1362900003.0
2005-10-07 16:30:00,200.214,200.479,200.21,200.268,1469399994.0
2005-10-07 17:00:00,200.241,200.371,200.07,200.185,1419500003.0
2005-10-07 17:30:00,200.189,200.403,200.164,200.229,1495700005.0
2005-10-07 18:00:00,200.254,200.548,200.139,200.506,15554499998.0
2005-10-07 18:30:00,200.511,200.568,200.384,200.568,7590600004.0
2005-10-07 19:00:00,200.547,200.602,200.387,200.478,6136700004.0
2005-10-07 19:30:00,200.496,200.542,200.367,200.435,5412200001.0
2005-10-07 20:00:00,200.437,200.49,200.255,200.301,6325700004.0
2005-10-07 20:30:00,200.299,200.522,200.235,200.384,7854900000.0
2005-10-07 21:00:00,200.385,200.492,200.314,200.374,6009400004.0
2005-10-07 21:30:00,200.408,200.409,200.262,200.27,2767199999.0
2005-10-07 22:00:00,200.223,200.415,200.22,200.25,3027199994.0
2005-10-07 22:30:00,200.25,200.45,200.162,200.418,2319399998.0
2005-10-09 23:00:00,200.227,200.247,200.08,200.176,1406300002.0
2005-10-09 23:30:00,200.191,200.213,200.119,200.155,1559100004.0
2005-10-10 00:00:00,200.165,200.191,200.073,200.121,1572500001.0
2005-10-10 00:30:00,200.151,200.159,199.872,199.945,1322400000.0
2005-10-10 01:00:00,199.965,200.213,199.805,199.83,1659599994.0
2005-10-10 01:30:00,199.872,200.069,199.841,199.982,1398500001.0
2005-10-10 02:00:00,200.06,200.187,199.909,200.128,1471500006.0
2005-10-10 02:30:00,200.148,200.302,200.133,200.289,1510700000.0
2005-10-10 03:00:00,200.268,200.373,200.202,200.292,1366399999.0
2005-10-10 03:30:00,200.239,200.37,200.213,200.289,1528599997.0
2005-10-10 04:00:00,200.332,200.349,200.167,200.18,1472600002.0
2005-10-10 04:30:00,200.218,200.27,200.12,200.17,1501799999.0
2005-10-10 05:00:00,200.155,200.316,200.126,200.188,1588599998.0
2005-10-10 05:30:00,200.255,200.267,200.057,200.06,1722099998.0
2005-10-10 06:00:00,200.085,200.151,200.048,200.088,1674500003.0
2005-10-10 06:30:00,200.058,200.225,200.013,200.188,1438299997.0
2005-10-10 07:00:00,200.169,200.215,200.065,200.157,1339000001.0
2005-10-10 07:30:00,200.138,200.233,200.082,200.167,1622000000.0
2005-10-10 08:00:00,200.178,200.299,200.08,200.295,1415600000.0
2005-10-10 08:30:00,200.274,200.295,200.013,200.081,1590499993.0
2005-10-10 09:00:00,200.057,200.213,200.014,200.123,1494999999.0
2005-10-10 09:30:00,200.107,200.359,200.039,200.356,1205400000.0
2005-10-10 10:00:00,200.344,200.377,200.239,200.255,1364499996.0
2005-10-10 10:30:00,200.266,200.518,200.243,200.512,1515699999.0
2005-10-10 11:00:00,200.538,200.568,200.131,200.163,1286999994.0
2005-10-10 11:30:00,200.177,200.329,200.133,200.212,1487000004.0
2005-10-10 12:00:00,200.232,200.42,200.152,200.37,1538999999.0
2005-10-10 12:30:00,200.358,200.415,200.203,200.376,1686300000.0
2005-10-10 13:00:00,200.362,200.425,200.314,200.381,1517299995.0
2005-10-10 13:30:00,200.333,200.547,200.333,200.514,1360300003.0
2005-10-10 14:00:00,200.497,200.508,200.269,200.396,1580500005.0
2005-10-10 14:30:00,200.371,200.434,200.272,200.345,1513299996.0
2005-10-10 15:00:00,200.342,200.531,200.253,200.432,1382600002.0
2005-10-10 15:30:00,200.452,200.476,200.305,200.393,1372600003.0
2005-10-10 16:00:00,200.389,200.389,200.157,200.164,1303500000.0
2005-10-10 16:30:00,200.148,200.278,200.063,200.204,1625800001.0
2005-10-10 17:00:00,200.21,200.233,200.121,200.226,1458900000.0
2005-10-10 17:30:00,200.22,200.392,200.195,200.35,1450399994.0
2005-10-10 18:00:00,200.368,200.424,200.248,200.282,15486500027.0
2005-10-10 18:30:00,200.295,200.311,200.165,200.303,7453400008.0
2005-10-10 19:00:00,200.296,200.436,200.278,200.295,6057600000.0
2005-10-10 19:30:00,200.287,200.432,200.219,200.383,5780799994.0
2005-10-10 20:00:00,200.38,200.463,200.199,200.265,6426699995.0
2005-10-10 20:30:00,200.27,200.329,200.095,200.22,8172800003.0
2005-10-10 21:00:00,200.212,200.283,200.082,200.189,5749400006.0
2005-10-10 21:30:00,200.18,200.377,200.103,200.303,2573400001.0
2005-10-10 22:00:00,200.284,200.517,200.284,200.388,2887200002.0
2005-10-10 22:30:00,200.413,200.446,200.269,200.388,2453699997.0
2005-10-10 23:00:00,200.351,200.407,200.161,200.305,1756399996.0
2005-10-10 23:30:00,200.302,200.411,200.176,200.31,1433000002.0
2005-10-11 00:00:00,200.328,200.413,200.258,200.373,1525100001.0
2005-10-11 00:30:00,200.37,200.431,200.228,200.255,1356100001.0
2005-10-11 01:00:00,200.282,200.352,200.122,200.201,1647500004.0
2005-10-11 01:30:00,200.188,200.26,200.011,200.089,1393700002.0
2005-10-11 02:00:00,200.054,200.249,199.938,199.986,1457199999.0
2005-10-11 02:30:00,199.966,200.116,199.886,199.968,1595200002.0
2005-10-11 03:00:00,199.95,199.97,199.679,199.723,1433299998.0
2005-10-11 03:30:00,199.716,199.813,199.657,199.781,1477800000.0
2005-10-11 04:00:00,199.776,199.897,199.732,199.877,1632900002.0
2005-10-11 04:30:00,199.883,199.886,199.75,199.838,1373799998.0
2005-10-11 05:00:00,199.818,199.903,199.763,199.783,1533399996.0
2005-10-11 05:30:00,199.791,199.881,199.724,199.833,1481699998.0
2005-10-11 06:00:00,199.842,199.95,199.797,199.913,1510400002.0
2005-10-11 06:30:00,199.923,199.935,199.803,199.912,1472100000.0
2005-10-11 07:00:00,199.87,199.884,199.69,199.707,1473700002.0
2005-10-11 07:30:00,199.697,199.767,199.587,199.592,1454599997.0
2005-10-11 08:00:00,199.579,199.62,199.411,199.607,1274700001.0
2005-10-11 08:30:00,199.598,199.773,199.542,199.568,1671600009.0
2005-10-11 09:00:00,199.552,199.585,199.395,199.451,1414300001.0
2005-10-11 09:30:00,199.439,199.471,199.247,199.385,1661599999.0
2005-10-11 10:00:00,199.395,199.416,199.274,199.346,1488800005.0
2005-10-11 10:30:00,199.353,199.6,199.113,199.503,1461200003.0
2005-10-11 11:00:00,199.495,199.701,199.414,199.647,1277100002.0
2005-10-11 11:30:00,199.656,199.991,199.656,199.896,1570899996.0
2005-10-11 12:00:00,199.914,199.918,199.753,199.775,1630000003.0
2005-10-11 12:30:00,199.753,200.098,199.734,200.068,1544599998.0
2005-10-11 13:00:00,200.07,200.087,199.769,199.769,1647400002.0
2005-10-11 13:30:00,199.752,199.867,199.695,199.778,1344300002.0
2005-10-11 14:00:00,199.76,199.827,199.653,199.689,1501599997.0
2005-10-11 14:30:00,199.669,199.774,199.612,199.715,1528800000.0
2005-10-11 15:00:00,199.684,199.718,199.505,199.53,1417300000.0
2005-10-11 15:30:00,199.517,199.602,199.353,199.416,1319000002.0
2005-10-11 16:00:00,199.406,199.64,199.39,199.63,1433099996.0
2005-10-11 16:30:00,199.616,199.767,199.526,199.721,1527800002.0
2005-10-11 17:00:00,199.717,199.824,199.64,199.725,1382999998.0
2005-10-11 17:30:00,199.726,199.804,199.637,199.687,1383799998.0
2005-10-11 18:00:00,199.695,199.884,199.641,199.862,15875299995.0
2005-10-11 18:30:00,199.861,199.888,199.722,199.855,7845900009.0
2005-10-11 19:00:00,199.838,199.894,199.697,199.788,5917500005.0
2005-10-11 19:30:00,199.786,199.883,199.668,199.816,5803999999.0
2005-10-11 20:00:00,199.814,199.989,199.68,199.875,6184900002.0
2005-10-11 20:30:00,199.889,200.012,199.799,199.878,7761500004.0
2005-10-11 21:00:00,199.885,199.921,199.744,199.818,5878500011.0
2005-10-11 21:30:00,199.816,199.999,199.748,199.975,2556100003.0
2005-10-11 22:00:00,199.946,199.971,199.781,199.873,3116000002.0
2005-10-11 22:30:00,199.808,200.017,199.806,199.986,2662000001.0
2005-10-11 23:00:00,199.948,200.028,199.797,199.921,1496300001.0
2005-10-11 23:30:00,199.917,199.954,199.779,199.826,1414600000.0
2005-10-12 00:00:00,199.873,199.935,199.753,199.878,1761500004.0
2005-10-12 00:30:00,199.852,199.95,199.774,199.896,1647100004.0
2005-10-12 01:00:00,199.879,199.972,199.761,199.85,1516800004.0
2005-10-12 01:30:00,199.85,199.85,199.613,199.673,1453000000.0
2005-10-12 02:00:00,199.656,199.744,199.64,199.71,1531000005.0
2005-10-12 02:30:00,199.708,199.795,199.602,199.776,1654600001.0
2005-10-12 03:00:00,199.782,199.826,199.651,199.702,1480500000.0
2005-10-12 03:30:00,199.699,199.873,199.632,199.861,1593600000.0
2005-10-12 04:00:00,199.85,199.872,199.661,199.764,1288099998.0
2005-10-12 04:30:00,199.743,199.829,199.686,199.778,1464700005.0
2005-10-12 05:00:00,199.72,199.875,199.68,199.779,1629000002.0
2005-10-12 05:30:00,199.834,199.869,199.718,199.76,1602800001.0
2005-10-12 06:00:00,199.746,199.859,199.64,199.84,1553100002.0
2005-10-12 06:30:00,199.84,199.984,199.764,199.965,1373499998.0
2005-10-12 07:00:00,199.962,200.011,199.786,199.845,1661500000.0
2005-10-12 07:30:00,199.843,199.896,199.668,199.695,1468800000.0
2005-10-12 08:00:00,199.681,199.705,199.541,199.64,1416200000.0
2005-10-12 08:30:00,199.64,199.683,199.496,199.552,1636899996.0
2005-10-12 09:00:00,199.55,199.77,199.55,199.646,1383800002.0
2005-10-12 09:30:00,199.643,199.707,199.507,199.591,1537400004.0
2005-10-12 10:00:00,199.58,199.844,199.538,199.729,1454100001.0
2005-10-12 10:30:00,199.653,199.829,199.563,199.779,1798800006.0
2005-10-12 11:00:00,199.794,200.067,199.756,200.004,1433699998.0
2005-10-12 11:30:00,200.003,200.101,199.815,199.961,1490000002.0
2005-10-12 12:00:00,199.979,200.131,199.926,200.017,1606800003.0
2005-10-12 12:30:00,200.019,200.271,200.019,200.168,1532400000.0
2005-10-12 13:00:00,200.151,200.515,200.135,200.512,1612900000.0
2005-10-12 13:30:00,200.5,200.51,200.325,200.332,1218099999.0
2005-10-12 14:00:00,200.293,200.406,200.19,200.387,1578800003.0
2005-10-12 14:30:00,200.379,200.513,200.353,200.513,1606800002.0
2005-10-12 15:00:00,200.538,200.544,200.395,200.439,1491899999.0
2005-10-12 15:30:00,200.441,200.489,200.236,200.307,1668800006.0
2005-10-12 16:00:00,200.301,200.482,200.301,200.436,1386800002.0
2005-10-12 16:30:00,200.419,200.46,200.25,200.261,1664499995.0
2005-10-12 17:00:00,200.266,200.52,200.221,200.507,1584099999.0
2005-10-12 17:30:00,200.484,200.55,200.406,200.406,1336699999.0
2005-10-12 18:00:00,200.416,200.561,200.377,200.475,15197900010.0
2005-10-12 18:30:00,200.46,200.529,200.314,200.342,7976900004.0
2005-10-12 19:00:00,200.345,200.415,200.295,200.379,5890199997.0
2005-10-12 19:30:00,200.349,200.489,200.298,200.326,5445399993.0
2005-10-12 20:00:00,200.354,200.381,200.132,200.25,6058800001.0
2005-10-12 20:30:00,200.252,200.322,200.104,200.199,7717299993.0
2005-10-12 21:00:00,200.221,200.316,200.123,200.264,6148200010.0
2005-10-12 21:30:00,200.264,200.312,200.192,200.273,2669000002.0
2005-10-12 22:00:00,200.243,200.313,200.15,200.215,2964000003.0
2005-10-12 22:30:00,200.214,200.355,200.181,200.331,2549299999.0
2005-10-12 23:00:00,200.316,200.343,200.175,200.202,1491699998.0
2005-10-12 23:30:00,200.272,200.385,200.176,200.34,1498799998.0
2005-10-13 00:00:00,200.315,200.35,200.173,200.179,1676899993.0
2005-10-13 00:30:00,200.199,200.341,200.141,200.302,1410000000.0
2005-10-13 01:00:00,200.279,200.407,200.249,200.365,1471899996.0
2005-10-13 01:30:00,200.383,200.575,200.383,200.54,1653099998.0
2005-10-13 02:00:00,200.531,200.608,200.504,200.509,1457399999.0
2005-10-13 02:30:00,200.553,200.592,200.362,200.429,1601700003.0
2005-10-13 03:00:00,200.424,200.511,200.224,200.232,1342100000.0
2005-10-13 03:30:00,200.227,200.46,200.185,200.426,1432499999.0
2005-10-13 04:00:00,200.4,200.518,200.319,200.51,1486399999.0
2005-10-13 04:30:00,200.469,200.525,200.299,200.317,1350200001.0
2005-10-13 05:00:00,200.323,200.424,200.261,200.339,1529699999.0
2005-10-13 05:30:00,200.359,200.549,200.319,200.505,1522100000.0
2005-10-13 06:00:00,200.505,200.588,200.455,200.579,1546999999.0
2005-10-13 06:30:00,200.529,200.575,200.439,200.489,1478599999.0
2005-10-13 07:00:00,200.507,200.583,200.427,200.447,1531800002.0
2005-10-13 07:30:00,200.457,200.487,200.339,200.355,1621300001.0
2005-10-13 08:00:00,200.356,200.415,200.259,200.322,1446299999.0
2005-10-13 08:30:00,200.32,200.458,200.32,200.44,1564699997.0
2005-10-13 09:00:00,200.427,200.466,200.286,200.438,1687999999.0
2005-10-13 09:30:00,200.439,200.486,200.31,200.325,1615100002.0
2005-10-13 10:00:00,200.3,200.553,200.249,200.352,1397200000.0
2005-10-13 10:30:00,200.364,200.65,200.359,200.596,1593800003.0
2005-10-13 11:00:00,200.575,200.712,200.513,200.644,1600800004.0
2005-10-13 11:30:00,200.633,200.69,200.505,200.564,1451999995.0
2005-10-13 12:00:00,200.578,200.817,200.557,200.658,1478100002.0
2005-10-13 12:30:00,200.666,200.861,200.654,200.772,1505199998.0
2005-10-13 13:00:00,200.776,200.833,200.596,200.697,1488799999.0
2005-10-13 13:30:00,200.688,200.935,200.675,200.901,1271200000.0
2005-10-13 14:00:00,200.887,200.946,200.712,200.74,1552099994.0
2005-10-13 14:30:00,200.754,200.791,200.509,200.688,1390199998.0
2005-10-13 15:00:00,200.7,200.78,200.565,200.712,1472099996.0
2005-10-13 15:30:00,200.703,200.833,200.588,200.707,1342499994.0
2005-10-13 16:00:00,200.704,200.866,200.65,200.732,1407900002.0
2005-10-13 16:30:00,200.734,200.91,200.697,200.843,1826499999.0
2005-10-13 17:00:00,200.861,201.001,200.861,200.993,1468100002.0
2005-10-13 17:30:00,200.98,201.089,200.852,200.955,1446700000.0
2005-10-13 18:00:00,200.98,201.055,200.718,200.816,15620200001.0
2005-10-13 18:30:00,200.827,201.212,200.798,201.095,7651700009.0
2005-10-13 19:00:00,201.107,201.282,201.043,201.248,6082699998.0
2005-10-13 19:30:00,201.242,201.372,201.117,201.143,6067899998.0
2005-10-13 20:00:00,201.145,201.246,201.054,201.085,6341299999.0
2005-10-13 20:30:00,201.071,201.132,200.883,200.931,8073000000.0
2005-10-13 21:00:00,200.929,200.964,200.793,200.793,6239100012.0
2005-10-13 21:30:00,200.788,200.897,200.747,200.762,2596600005.0
2005-10-13 22:00:00,200.735,200.761,200.557,200.711,3100899998.0
2005-10-13 22:30:00,200.701,201.165,200.67,201.135,2652699993.0
2005-10-13 23:00:00,201.127,201.266,201.09,201.09,1560300005.0
2005-10-13 23:30:00,201.074,201.104,200.883,200.994,1436200001.0
2005-10-14 00:00:00,200.998,201.054,200.771,200.774,1491200001.0
2005-10-14 00:30:00,200.776,200.88,200.646,200.814,1407900002.0
2005-10-14 01:00:00,200.828,200.939,200.769,200.899,1418800000.0
2005-10-14 01:30:00,200.869,200.965,200.758,200.913,1657699999.0
2005-10-14 02:00:00,200.964,201.006,200.826,200.896,1260000000.0
2005-10-14 02:30:00,200.92,201.067,200.875,200.988,1616799996.0
2005-10-14 03:00:00,200.99,200.99,200.81,200.855,1552099997.0
2005-10-14 03:30:00,200.869,200.945,200.786,200.945,1407100000.0
2005-10-14 04:00:00,200.935,201.044,200.835,200.89,1630899998.0
2005-10-14 04:30:00,200.879,201.055,200.866,200.996,1402699999.0
2005-10-14 05:00:00,200.988,201.054,200.96,200.993,1610000001.0
2005-10-14 05:30:00,200.996,201.015,200.896,200.966,1436800003.0
2005-10-14 06:00:00,200.968,201.035,200.832,200.845,1712500003.0
2005-10-14 06:30:00,200.828,200.94,200.751,200.77,1549999999.0
2005-10-14 07:00:00,200.756,200.996,200.747,200.94,1542499998.0
2005-10-14 07:30:00,200.934,200.998,200.841,200.867,1519200001.0
2005-10-14 08:00:00,200.857,201.06,200.84,201.028,1412000002.0
2005-10-14 08:30:00,201.025,201.221,201.003,201.203,1530200007.0
2005-10-14 09:00:00,201.183,201.262,201.072,201.095,1461299999.0
2005-10-14 09:30:00,201.068,201.275,201.048,201.081,1518800002.0
2005-10-14 10:00:00,201.079,201.128,200.97,201.099,1324900002.0
2005-10-14 10:30:00,201.107,201.17,201.07,201.075,1542500000.0
2005-10-14 11:00:00,201.081,201.166,200.723,200.784,1415999993.0
2005-10-14 11:30:00,200.788,200.946,200.716,200.882,1450000005.0
2005-10-14 12:00:00,200.872,200.926,200.685,200.883,1500100000.0
2005-10-14 12:30:00,200.904,200.944,200.697,200.837,1423500000.0
2005-10-14 13:00:00,200.81,200.904,200.682,200.797,1551700000.0
2005-10-14 13:30:00,200.802,200.872,200.696,200.782,1561199998.0
2005-10-14 14:00:00,200.771,200.941,200.73,200.74,1274700000.0
2005-10-14 14:30:00,200.83,201.146,200.695,201.126,1507499995.0
2005-10-14 15:00:00,201.161,201.273,201.073,201.252,1531599996.0
2005-10-14 15:30:00,201.257,201.411,201.108,201.108,1509000004.0
2005-10-14 16:00:00,201.073,201.452,201.061,201.14,1319100004.0
2005-10-14 16:30:00,201.111,201.584,201.001,201.577,1946300006.0
2005-10-14 17:00:00,201.549,201.568,201.276,201.48,1541400009.0
2005-10-14 17:30:00,201.489,201.69,201.462,201.562,1383299999.0
2005-10-14 18:00:00,201.554,201.678,201.459,201.623,15391299998.0
2005-10-14 18:30:00,201.625,201.697,201.539,201.654,7374100003.0
2005-10-14 19:00:00,201.629,201.711,201.462,201.591,5802400003.0
2005-10-14 19:30:00,201.583,201.703,201.52,201.586,5535099990.0
2005-10-14 20:00:00,201.582,201.673,201.494,201.519,6633800006.0
2005-10-14 20:30:00,201.507,201.72,201.441,201.685,8086800002.0
2005-10-14 21:00:00,201.679,201.81,201.604,201.763,6050599994.0
2005-10-14 21:30:00,201.765,201.779,201.548,201.74,2485299998.0
2005-10-14 22:00:00,201.729,201.895,201.616,201.776,2946300003.0
2005-10-14 22:30:00,201.755,201.837,201.695,201.755,2477800000.0
2005-10-16 23:00:00,201.698,201.863,201.698,201.72,1491299998.0
2005-10-16 23:30:00,201.764,201.867,201.657,201.759,1584999996.0
2005-10-17 00:00:00,201.775,201.93,201.662,201.674,1498500001.0
2005-10-17 00:30:00,201.686,201.745,201.509,201.601,1339699998.0
2005-10-17 01:00:00,201.585,201.774,201.517,201.587,1490700001.0
2005-10-17 01:30:00,201.689,201.704,201.457,201.462,1604000004.0
2005-10-17 02:00:00,201.43,201.661,201.329,201.612,1466399997.0
2005-10-17 02:30:00,201.578,201.864,201.527,201.783,1479500002.0
2005-10-17 03:00:00,201.778,201.855,201.562,201.578,1623900001.0
2005-10-17 03:30:00,201.602,201.654,201.447,201.61,1434700000.0
2005-10-17 04:00:00,201.621,201.762,201.554,201.599,1337400000.0
2005-10-17 04:30:00,201.645,201.708,201.497,201.622,1500399998.0
2005-10-17 05:00:00,201.625,201.759,201.618,201.675,1526700000.0
2005-10-17 05:30:00,201.704,201.747,201.562,201.601,1712399999.0
2005-10-17 06:00:00,201.6,201.756,201.583,201.623,1573499999.0
2005-10-17 06:30:00,201.618,201.731,201.597,201.655,1525300000.0
2005-10-17 07:00:00,201.646,201.758,201.598,201.733,1680100003.0
2005-10-17 07:30:00,201.732,201.897,201.714,201.834,1473199998.0
2005-10-17 08:00:00,201.83,201.861,201.589,201.782,1518200002.0
2005-10-17 08:30:00,201.78,201.904,201.753,201.904,1439000000.0
2005-10-17 09:00:00,201.899,201.929,201.723,201.862,1323800000.0
2005-10-17 09:30:00,201.837,201.851,201.688,201.732,1645499996.0
2005-10-17 10:00:00,201.717,201.985,201.669,201.94,1158699997.0
2005-10-17 10:30:00,201.946,202.003,201.628,201.657,1507399997.0
2005-10-17 11:00:00,201.682,201.801,201.591,201.636,1318900003.0
2005-10-17 11:30:00,201.606,201.708,201.465,201.545,1579000002.0
2005-10-17 12:00:00,201.569,201.764,201.469,201.744,1620100001.0
2005-10-17 12:30:00,201.765,201.869,201.628,201.672,1488600001.0
2005-10-17 13:00:00,201.669,201.8,201.571,201.631,1686100001.0
2005-10-17 13:30:00,201.629,201.717,201.483,201.592,1411900005.0
2005-10-17 14:00:00,201.56,201.724,201.497,201.51,1514199999.0
2005-10-17 14:30:00,201.5,201.64,201.453,201.592,1762399994.0
2005-10-17 15:00:00,201.613,201.723,201.555,201.706,1571599998.0
2005-10-17 15:30:00,201.683,201.7,201.403,201.515,1563700004.0
2005-10-17 16:00:00,201.53,201.552,201.262,201.337,1523600000.0
2005-10-17 16:30:00,201.327,201.366,201.165,201.265,1541200002.0
2005-10-17 17:00:00,201.261,201.434,201.233,201.374,1407200001.0
2005-10-17 17:30:00,201.384,201.59,201.309,201.572,1403400001.0
2005-10-17 18:00:00,201.58,201.607,201.431,201.488,15583500010.0
2005-10-17 18:30:00,201.468,201.603,201.346,201.594,7603100003.0
2005-10-17 19:00:00,201.582,201.625,201.449,201.576,6005499996.0
2005-10-17 19:30:00,201.583,201.655,201.475,201.555,5416000001.0
2005-10-17 20:00:00,201.563,201.623,201.48,201.561,6613200005.0
2005-10-17 20:30:00,201.583,201.612,201.408,201.449,8127599999.0
2005-10-17 21:00:00,201.441,201.519,201.41,201.442,5856700002.0
2005-10-17 21:30:00,201.483,201.626,201.459,201.571,2481400000.0
2005-10-17 22:00:00,201.551,201.635,201.495,201.55,2877599997.0
2005-10-17 22:30:00,201.537,201.629,201.463,201.567,2664800010.0
2005-10-17 23:00:00,201.587,201.636,201.501,201.601,1788900000.0
2005-10-17 23:30:00,201.589,201.62,201.447,201.512,1393000002.0
2005-10-18 00:00:00,201.534,201.556,201.382,201.463,1547700000.0
2005-10-18 00:30:00,201.448,201.751,201.385,201.717,1497900001.0
2005-10-18 01:00:00,201.721,201.821,201.643,201.821,1586000000.0
2005-10-18 01:30:00,201.813,202.039,201.703,201.885,1592400000.0
2005-10-18 02:00:00,201.875,202.038,201.814,201.926,1596200001.0
2005-10-18 02:30:00,201.923,201.952,201.743,201.782,1384200001.0
2005-10-18 03:00:00,201.772,201.893,201.757,201.815,1504300000.0
2005-10-18 03:30:00,201.853,202.006,201.812,201.917,1556100005.0
2005-10-18 04:00:00,201.958,201.961,201.803,201.851,1527100004.0
2005-10-18 04:30:00,201.856,201.911,201.776,201.854,1436500003.0
2005-10-18 05:00:00,201.839,201.899,201.775,201.823,1463699999.0
2005-10-18 05:30:00,201.823,201.912,201.766,201.817,1326500000.0
2005-10-18 06:00:00,201.84,201.967,201.792,201.942,1365700000.0
2005-10-18 06:30:00,201.894,201.952,201.842,201.941,1640099994.0
2005-10-18 07:00:00,201.931,201.945,201.858,201.907,1571299998.0
2005-10-18 07:30:00,201.898,201.955,201.852,201.868,1478699999.0
2005-10-18 08:00:00,201.845,201.978,201.756,201.905,1443599999.0
2005-10-18 08:30:00,201.897,201.968,201.8,201.929,1511000001.0
2005-10-18 09:00:00,201.947,202.072,201.906,202.066,1705200000.0
2005-10-18 09:30:00,202.061,202.409,202.059,202.203,1414900002.0
2005-10-18 10:00:00,202.241,202.507,202.165,202.328,1534099999.0
2005-10-18 10:30:00,202.313,202.313,201.945,202.062,1742900003.0
2005-10-18 11:00:00,202.06,202.198,201.966,201.997,1484299999.0
2005-10-18 11:30:00,201.989,202.246,201.989,202.166,1505700002.0
2005-10-18 12:00:00,202.181,202.192,201.95,202.02,1593699996.0
2005-10-18 12:30:00,202.01,202.223,201.917,202.133,1601199996.0
2005-10-18 13:00:00,202.142,202.187,202.031,202.072,1640000002.0
2005-10-18 13:30:00,202.061,202.14,202.011,202.078,1415000007.0
2005-10-18 14:00:00,202.054,202.202,202.033,202.154,1507299997.0
2005-10-18 14:30:00,202.141,202.176,201.984,202.128,1583900000.0
2005-10-18 15:00:00,202.073,202.176,201.934,202.166,1590999998.0
2005-10-18 15:30:00,202.173,202.416,202.16,202.391,1403300000.0
2005-10-18 16:00:00,202.37,202.439,202.29,202.387,1293400001.0
2005-10-18 16:30:00,202.381,202.457,202.294,202.35,1669800006.0
2005-10-18 17:00:00,202.359,202.527,202.307,202.372,1420700000.0
2005-10-18 17:30:00,202.361,202.438,202.231,202.308,1375500002.0
2005-10-18 18:00:00,202.322,202.409,202.179,202.215,15415200007.0
2005-10-18 18:30:00,202.222,202.393,202.168,202.372,7414400010.0
2005-10-18 19:00:00,202.366,202.479,202.304,202.433,5862799993.0
2005-10-18 19:30:00,202.429,202.528,202.384,202.445,5508500008.0
2005-10-18 20:00:00,202.447,202.462,202.27,202.342,6043700006.0
2005-10-18 20:30:00,202.334,202.437,202.276,202.371,7790500009.0
2005-10-18 21:00:00,202.379,202.462,202.334,202.442,5765100006.0
2005-10-18 21:30:00,202.382,202.432,202.293,202.336,2803300002.0
2005-10-18 22:00:00,202.32,202.55,202.32,202.507,2792699999.0
2005-10-18 22:30:00,202.506,202.641,202.459,202.57,2393899999.0
2005-10-18 23:00:00,202.594,202.671,202.522,202.566,1478600003.0
2005-10-18 23:30:00,202.605,202.617,202.468,202.548,1613200007.0
2005-10-19 00:00:00,202.53,202.53,202.405,202.438,1600599996.0
2005-10-19 00:30:00,202.412,202.512,202.365,202.421,1590700005.0
2005-10-19 01:00:00,202.405,202.434,202.271,202.38,1592400001.0
2005-10-19 01:30:00,202.39,202.442,202.27,202.27,1666499999.0
2005-10-19 02:00:00,202.299,202.321,202.147,202.19,1369800002.0
2005-10-19 02:30:00,202.209,202.286,202.074,202.16,1426200000.0
2005-10-19 03:00:00,202.139,202.203,202.094,202.148,1505700004.0
2005-10-19 03:30:00,202.122,202.23,202.065,202.123,1458900001.0
2005-10-19 04:00:00,202.129,202.28,202.067,202.185,1402100001.0
2005-10-19 04:30:00,202.167,202.252,202.119,202.138,1502400005.0
2005-10-19 05:00:00,202.155,202.291,202.124,202.202,1633000002.0
2005-10-19 05:30:00,202.216,202.278,202.137,202.233,1463800004.0
2005-10-19 06:00:00,202.249,202.331,202.139,202.188,1502400002.0
2005-10-19 06:30:00,202.184,202.28,202.135,202.173,1571099998.0
2005-10-19 07:00:00,202.159,202.26,202.139,202.256,1456600000.0
2005-10-19 07:30:00,202.251,202.316,202.151,202.288,1501400001.0
2005-10-19 08:00:00,202.289,202.368,202.137,202.352,1453700004.0
2005-10-19 08:30:00,202.337,202.44,202.044,202.228,1539900000.0
2005-10-19 09:00:00,202.218,202.425,202.217,202.417,1424000005.0
2005-10-19 09:30:00,202.425,202.483,202.326,202.401,1427400005.0
2005-10-19 10:00:00,202.401,202.459,202.114,202.114,1411700006.0
2005-10-19 10:30:00,202.106,202.435,202.085,202.367,1594899999.0
2005-10-19 11:00:00,202.384,202.736,202.345,202.721,1607700002.0
2005-10-19 11:30:00,202.722,203.006,202.627,202.79,1444000001.0
2005-10-19 12:00:00,202.822,203.086,202.795,202.985,1367300001.0
2005-10-19 12:30:00,202.973,203.18,202.865,203.094,1618600000.0
2005-10-19 13:00:00,203.082,203.109,202.777,202.936,1535700000.0
2005-10-19 13:30:00,202.935,203.119,202.908,203.052,1416500000.0
2005-10-19 14:00:00,203.049,203.129,202.93,203.098,1440300000.0
2005-10-19 14:30:00,203.092,203.178,202.987,203.081,1539100000.0
2005-10-19 15:00:00,203.107,203.213,203.019,203.201,1383399998.0
2005-10-19 15:30:00,203.185,203.283,202.963,203.204,1597200000.0
2005-10-19 16:00:00,203.192,203.281,203.122,203.219,1398200007.0
2005-10-19 16:30:00,203.213,203.458,203.213,203.453,1652999998.0
2005-10-19 17:00:00,203.485,203.695,203.455,203.653,1659900004.0
2005-10-19 17:30:00,203.643,203.739,203.488,203.499,1439799998.0
2005-10-19 18:00:00,203.518,203.573,203.413,203.485,15248099997.0
2005-10-19 18:30:00,203.498,203.58,203.282,203.359,7779399993.0
2005-10-19 19:00:00,203.354,203.44,203.229,203.415,5952000004.0
2005-10-19 19:30:00,203.412,203.476,203.298,203.361,5797600001.0
2005-10-19 20:00:00,203.369,203.528,203.283,203.462,6257900004.0
2005-10-19 20:30:00,203.466,203.544,203.296,203.36,8021099999.0
2005-10-19 21:00:00,203.342,203.581,203.309,203.532,5684799997.0
2005-10-19 21:30:00,203.538,203.64,203.485,203.595,2839000008.0
2005-10-19 22:00:00,203.589,203.661,203.528,203.605,2953700000.0
2005-10-19 22:30:00,203.588,203.789,203.533,203.761,2528000005.0
2005-10-19 23:00:00,203.747,203.756,203.471,203.528,1570800001.0
2005-10-19 23:30:00,203.555,203.625,203.429,203.47,1532699998.0
2005-10-20 00:00:00,203.445,203.598,203.358,203.545,1348500001.0
2005-10-20 00:30:00,203.55,203.673,203.502,203.671,1628300004.0
2005-10-20 01:00:00,203.664,203.677,203.335,203.423,1631300005.0
2005-10-20 01:30:00,203.4,203.49,203.278,203.391,1442699998.0
2005-10-20 02:00:00,203.398,203.57,203.351,203.379,1484599997.0
2005-10-20 02:30:00,203.385,203.489,203.303,203.404,1408500001.0
2005-10-20 03:00:00,203.373,203.432,203.23,203.302,1530700000.0
2005-10-20 03:30:00,203.273,203.384,203.217,203.326,1608100007.0
2005-10-20 04:00:00,203.318,203.522,203.313,203.468,1566400004.0
2005-10-20 04:30:00,203.5,203.515,203.376,203.379,1507300000.0
2005-10-20 05:00:00,203.407,203.612,203.378,203.576,1594399997.0
2005-10-20 05:30:00,203.566,203.652,203.51,203.595,1456299999.0
2005-10-20 06:00:00,203.544,203.639,203.506,203.555,1454700001.0
2005-10-20 06:30:00,203.557,203.646,203.486,203.612,1642200001.0
2005-10-20 07:00:00,203.642,203.714,203.575,203.643,1499200003.0
2005-10-20 07:30:00,203.642,203.69,203.557,203.631,1579300001.0
2005-10-20 08:00:00,203.596,203.833,203.578,203.693,1347899998.0
2005-10-20 08:30:00,203.688,203.716,203.398,203.678,1681200005.0
2005-10-20 09:00:00,203.672,203.997,203.594,203.809,1497199997.0
2005-10-20 09:30:00,203.814,204.017,203.734,203.752,1362300002.0
2005-10-20 10:00:00,203.767,203.946,203.698,203.792,1457600004.0
2005-10-20 10:30:00,203.816,204.207,203.816,203.994,1524400001.0
2005-10-20 11:00:00,203.996,204.055,203.734,203.797,1418900001.0
2005-10-20 11:30:00,203.796,204.186,203.741,204.031,1541200008.0
2005-10-20 12:00:00,204.043,204.053,203.856,204.009,1449900000.0
2005-10-20 12:30:00,203.994,204.106,203.835,204.055,1515300003.0
2005-10-20 13:00:00,204.043,204.134,204.0,204.019,1477500004.0
2005-10-20 13:30:00,204.022,204.202,203.949,204.166,1334999998.0
2005-10-20 14:00:00,204.16,204.213,204.089,204.12,1410400002.0
2005-10-20 14:30:00,204.098,204.135,203.951,203.98,1553799999.0
2005-10-20 15:00:00,203.963,204.114,203.892,203.977,1298500000.0
2005-10-20 15:30:00,203.973,204.241,203.953,204.217,1496600003.0
2005-10-20 16:00:00,204.226,204.286,204.111,204.248,1353799996.0
2005-10-20 16:30:00,204.231,204.445,204.094,204.445,1704700004.0
2005-10-20 17:00:00,204.447,204.558,204.327,204.558,1405200004.0
2005-10-20 17:30:00,204.561,204.675,204.372,204.4,1673700001.0
2005-10-20 18:00:00,204.416,204.495,204.332,204.425,16097300014.0
2005-10-20 18:30:00,204.437,204.517,204.334,204.357,7901799993.0
2005-10-20 19:00:00,204.343,204.553,204.317,204.512,5981300000.0
2005-10-20 19:30:00,204.505,204.602,204.467,204.557,5828200002.0
2005-10-20 20:00:00,204.562,204.654,204.521,204.611,6237700004.0
2005-10-20 20:30:00,204.599,204.645,204.454,204.507,7864400007.0
2005-10-20 21:00:00,204.52,204.581,204.431,204.512,6025299999.0
2005-10-20 21:30:00,204.5,204.708,204.478,204.621,2537900002.0
2005-10-20 22:00:00,204.576,204.725,204.563,204.635,2963000006.0
2005-10-20 22:30:00,204.657,204.673,204.511,204.567,2681500007.0
2005-10-20 23:00:00,204.597,204.663,204.495,204.559,1631599999.0
2005-10-20 23:30:00,204.57,204.629,204.498,204.542,1507000004.0
2005-10-21 00:00:00,204.544,204.665,204.458,204.64,1663199996.0
2005-10-21 00:30:00,204.592,204.664,204.558,204.578,1275600001.0
2005-10-21 01:00:00,204.584,204.709,204.551,204.645,1401299996.0
2005-10-21 01:30:00,204.654,204.762,204.353,204.513,1432600000.0
2005-10-21 02:00:00,204.531,204.903,204.5,204.76,1425600002.0
2005-10-21 02:30:00,204.765,204.999,204.698,204.73,1486199996.0
2005-10-21 03:00:00,204.7,204.735,204.51,204.648,1639399996.0
2005-10-21 03:30:00,204.647,204.721,204.545,204.637,1499000000.0
2005-10-21 04:00:00,204.597,204.731,204.527,204.67,1556400001.0
2005-10-21 04:30:00,204.677,204.816,204.583,204.702,1273200001.0
2005-10-21 05:00:00,204.713,204.778,204.587,204.6,1693000001.0
2005-10-21 05:30:00,204.619,204.797,204.549,204.725,1509499999.0
2005-10-21 06:00:00,204.754,204.986,204.679,204.95,1447599998.0
2005-10-21 06:30:00,204.937,205.032,204.878,204.944,1475800000.0
2005-10-21 07:00:00,204.936,204.957,204.748,204.761,1511000000.0
2005-10-21 07:30:00,204.762,204.819,204.614,204.714,1507200006.0
2005-10-21 08:00:00,204.694,204.865,204.65,204.749,1373400002.0
2005-10-21 08:30:00,204.774,204.888,204.718,204.723,1700199996.0
2005-10-21 09:00:00,204.714,204.848,204.47,204.591,1452700000.0
2005-10-21 09:30:00,204.614,204.688,204.52,204.573,1602499999.0
2005-10-21 10:00:00,204.561,204.812,204.561,204.715,1501300003.0
2005-10-21 10:30:00,204.731,204.864,204.683,204.73,1733600002.0
2005-10-21 11:00:00,204.721,204.795,204.608,204.708,1423900001.0
2005-10-21 11:30:00,204.713,204.867,204.692,204.788,1518599999.0
2005-10-21 12:00:00,204.805,205.027,204.789,204.825,1526499998.0
2005-10-21 12:30:00,204.827,204.84,204.671,204.77,1494499999.0
2005-10-21 13:00:00,204.769,205.062,204.769,204.979,1587599994.0
2005-10-21 13:30:00,204.987,205.02,204.89,204.99,1575500008.0
2005-10-21 14:00:00,204.97,205.106,204.901,205.042,1461700002.0
2005-10-21 14:30:00,205.036,205.165,204.998,205.093,1383500001.0
2005-10-21 15:00:00,205.102,205.11,204.868,204.908,1451100001.0
2005-10-21 15:30:00,204.913,205.158,204.895,205.033,1518799999.0
2005-10-21 16:00:00,205.029,205.242,204.995,205.185,1314500003.0
2005-10-21 16:30:00,205.183,205.326,205.079,205.326,1853800003.0
2005-10-21 17:00:00,205.328,205.559,205.084,205.084,1532700004.0
2005-10-21 17:30:00,205.074,205.275,205.011,205.041,1556399998.0
2005-10-21 18:00:00,205.029,205.078,204.693,204.754,15591599999.0
2005-10-21 18:30:00,204.767,204.909,204.75,204.82,7523500006.0
2005-10-21 19:00:00,204.811,204.889,204.673,204.722,6096700000.0
2005-10-21 19:30:00,204.717,204.78,204.459,204.527,5516500019.0
2005-10-21 20:00:00,204.526,204.717,204.523,204.644,6297600003.0
2005-10-21 20:30:00,204.65,204.769,204.607,204.693,8051799990.0
2005-10-21 21:00:00,204.689,204.856,204.659,204.698,6282099989.0
2005-10-21 21:30:00,204.69,204.927,204.648,204.843,2502300000.0
2005-10-21 22:00:00,204.842,204.935,204.794,204.862,3076100000.0
2005-10-21 22:30:00,204.86,205.016,204.807,204.945,2318900000.0
2005-10-23 23:00:00,204.823,204.823,204.513,204.556,1488799999.0
2005-10-23 23:30:00,204.561,204.696,204.508,204.635,1662599996.0
2005-10-24 00:00:00,204.645,204.73,204.58,204.65,1699499999.0
2005-10-24 00:30:00,204.609,204.741,204.581,204.678,1445599997.0
2005-10-24 01:00:00,204.653,204.798,204.631,204.74,1489000002.0
2005-10-24 01:30:00,204.737,204.75,204.559,204.635,1522499998.0
2005-10-24 02:00:00,204.605,204.761,204.605,204.733,1364400000.0
2005-10-24 02:30:00,204.748,204.83,204.609,204.701,1632299999.0
2005-10-24 03:00:00,204.679,204.779,204.624,204.76,1650800004.0
2005-10-24 03:30:00,204.746,204.784,204.564,204.668,1493999995.0
2005-10-24 04:00:00,204.648,204.715,204.544,204.571,1624900005.0
2005-10-24 04:30:00,204.581,204.652,204.48,204.508,1603700004.0
2005-10-24 05:00:00,204.533,204.569,204.438,204.527,1734600002.0
2005-10-24 05:30:00,204.538,204.645,204.52,204.615,1539500000.0
2005-10-24 06:00:00,204.602,204.653,204.514,204.558,1426200000.0
2005-10-24 06:30:00,204.564,204.606,204.443,204.582,1330600000.0
2005-10-24 07:00:00,204.532,204.604,204.418,204.578,1391799998.0
2005-10-24 07:30:00,204.527,204.612,204.446,204.57,1549100001.0
2005-10-24 08:00:00,204.576,204.576,204.15,204.164,1652700001.0
2005-10-24 08:30:00,204.175,204.498,204.149,204.478,1675299996.0
2005-10-24 09:00:00,204.464,204.47,204.296,204.366,1271000000.0
2005-10-24 09:30:00,204.351,204.504,204.324,204.41,1505900005.0
2005-10-24 10:00:00,204.437,204.548,204.271,204.325,1604200004.0
2005-10-24 10:30:00,204.325,204.424,204.269,204.408,1600600003.0
2005-10-24 11:00:00,204.408,204.496,204.317,204.32,1434499997.0
2005-10-24 11:30:00,204.322,204.43,204.261,204.36,1352700002.0
2005-10-24 12:00:00,204.374,204.593,204.359,204.538,1468099997.0
2005-10-24 12:30:00,204.531,204.673,204.472,204.565,1587199999.0
2005-10-24 13:00:00,204.568,204.718,204.399,204.511,1530600003.0
2005-10-24 13:30:00,204.456,204.538,204.427,204.47,1461600004.0
2005-10-24 14:00:00,204.468,204.535,204.254,204.348,1441899998.0
2005-10-24 14:30:00,204.324,204.379,203.998,204.102,1627900002.0
2005-10-24 15:00:00,204.106,204.262,204.0,204.079,1495099996.0
2005-10-24 15:30:00,204.095,204.102,203.708,203.787,1660099996.0
2005-10-24 16:00:00,203.764,204.045,203.762,203.963,1376500004.0
2005-10-24 16:30:00,203.963,204.034,203.881,203.988,1448000001.0
2005-10-24 17:00:00,203.972,204.086,203.911,204.034,1348799997.0
2005-10-24 17:30:00,204.045,204.115,203.903,203.923,1461400003.0
2005-10-24 18:00:00,203.933,204.183,203.808,204.074,15137599997.0
2005-10-24 18:30:00,204.082,204.138,203.926,204.094,7802000007.0
2005-10-24 19:00:00,204.081,204.234,204.013,204.2,5852299992.0
2005-10-24 19:30:00,204.184,204.243,203.97,204.023,5386999990.0
2005-10-24 20:00:00,204.015,204.068,203.927,203.983,6391700016.0
2005-10-24 20:30:00,203.983,204.143,203.946,204.12,7743399996.0
2005-10-24 21:00:00,204.105,204.223,204.037,204.177,5612399999.0
2005-10-24 21:30:00,204.181,204.219,204.0,204.103,2666299995.0
2005-10-24 22:00:00,204.072,204.186,204.015,204.161,2870299997.0
2005-10-24 22:30:00,204.164,204.215,204.092,204.203,2348300003.0
2005-10-24 23:00:00,204.187,204.305,204.116,204.206,1449399999.0
2005-10-24 23:30:00,204.175,204.238,204.061,204.149,1466800001.0
2005-10-25 00:00:00,204.174,204.195,204.011,204.03,1600400005.0
2005-10-25 00:30:00,204.051,204.241,204.019,204.173,1351200001.0
2005-10-25 01:00:00,204.176,204.292,204.161,204.208,1697600005.0
2005-10-25 01:30:00,204.198,204.265,204.063,204.184,1447500005.0
2005-10-25 02:00:00,204.175,204.213,203.93,203.972,1485900001.0
2005-10-25 02:30:00,203.982,204.143,203.921,203.964,1508799997.0
2005-10-25 03:00:00,203.944,204.0,203.847,203.866,1517299996.0
2005-10-25 03:30:00,203.856,203.989,203.83,203.889,1566600003.0
2005-10-25 04:00:00,203.881,203.981,203.789,203.789,1544400004.0
2005-10-25 04:30:00,203.818,203.915,203.795,203.851,1332099998.0
2005-10-25 05:00:00,203.856,203.938,203.758,203.913,1708800000.0
2005-10-25 05:30:00,203.92,204.01,203.858,204.0,1518799994.0
2005-10-25 06:00:00,203.997,204.085,203.934,204.02,1638699999.0
2005-10-25 06:30:00,204.011,204.154,203.988,204.095,1547700003.0
2005-10-25 07:00:00,204.096,204.121,203.861,203.886,1501500000.0
2005-10-25 07:30:00,203.892,204.169,203.883,204.145,1595900001.0
2005-10-25 08:00:00,204.121,204.134,203.832,203.916,1335700004.0
2005-10-25 08:30:00,203.915,204.267,203.877,204.147,1712800002.0
2005-10-25 09:00:00,204.131,204.389,204.131,204.309,1392000004.0
2005-10-25 09:30:00,204.329,204.632,204.311,204.471,1457899994.0
2005-10-25 10:00:00,204.515,204.964,204.456,204.836,1628399993.0
2005-10-25 10:30:00,204.857,204.882,204.613,204.816,1548899998.0
2005-10-25 11:00:00,204.816,205.118,204.808,205.069,1498199998.0
2005-10-25 11:30:00,205.057,205.105,204.84,204.867,1576500000.0
2005-10-25 12:00:00,204.857,205.004,204.801,204.934,1489799994.0
2005-10-25 12:30:00,204.972,205.201,204.863,205.135,1513199997.0
2005-10-25 13:00:00,205.159,205.207,205.019,205.079,1585600001.0
2005-10-25 13:30:00,205.063,205.199,205.049,205.147,1472000000.0
2005-10-25 14:00:00,205.134,205.17,204.923,205.063,1469600000.0
2005-10-25 14:30:00,205.04,205.112,204.946,205.044,1484399997.0
2005-10-25 15:00:00,205.05,205.078,204.745,204.83,1533200001.0
2005-10-25 15:30:00,204.852,204.95,204.635,204.924,1437899996.0
2005-10-25 16:00:00,204.929,205.155,204.814,204.837,1252400004.0
2005-10-25 16:30:00,204.814,204.875,204.667,204.667,1784000001.0
2005-10-25 17:00:00,204.65,204.969,204.615,204.923,1620099996.0
2005-10-25 17:30:00,204.931,204.989,204.815,204.855,1451200003.0
2005-10-25 18:00:00,204.869,205.063,204.848,204.927,15592300018.0
2005-10-25 18:30:00,204.935,205.09,204.875,205.038,7808000007.0
2005-10-25 19:00:00,205.031,205.216,205.021,205.195,6174599995.0
2005-10-25 19:30:00,205.188,205.222,204.987,205.03,5838600008.0
2005-10-25 20:00:00,205.035,205.077,204.912,205.033,6488000012.0
2005-10-25 20:30:00,205.048,205.132,204.997,205.029,8315000007.0
2005-10-25 21:00:00,205.033,205.152,204.95,205.101,5799499999.0
2005-10-25 21:30:00,205.072,205.358,205.054,205.176,2766000010.0
2005-10-25 22:00:00,205.168,205.251,205.151,205.203,2934600005.0
2005-10-25 22:30:00,205.175,205.278,205.145,205.226,2597299998.0
2005-10-25 23:00:00,205.21,205.248,205.06,205.138,1562600004.0
2005-10-25 23:30:00,205.13,205.249,205.055,205.137,1543099996.0
2005-10-26 00:00:00,205.182,205.259,205.105,205.239,1412799996.0
2005-10-26 00:30:00,205.233,205.299,205.088,205.276,1383299999.0
2005-10-26 01:00:00,205.281,205.359,205.203,205.247,1360799999.0
2005-10-26 01:30:00,205.22,205.46,205.217,205.32,1439600005.0
2005-10-26 02:00:00,205.295,205.525,205.285,205.35,1577900001.0
2005-10-26 02:30:00,205.305,205.319,205.066,205.165,1559799998.0
2005-10-26 03:00:00,205.141,205.306,205.062,205.229,1451000004.0
2005-10-26 03:30:00,205.209,205.396,205.209,205.314,1368000004.0
2005-10-26 04:00:00,205.315,205.391,205.187,205.35,1554599998.0
2005-10-26 04:30:00,205.335,205.413,205.262,205.356,1570799999.0
2005-10-26 05:00:00,205.334,205.43,205.303,205.369,1715299997.0
2005-10-26 05:30:00,205.386,205.436,205.326,205.378,1536600003.0
2005-10-26 06:00:00,205.379,205.398,205.229,205.25,1538100005.0
2005-10-26 06:30:00,205.266,205.294,205.123,205.19,1375500001.0
2005-10-26 07:00:00,205.182,205.279,205.108,205.217,1497000001.0
2005-10-26 07:30:00,205.187,205.261,205.038,205.1,1424900004.0
2005-10-26 08:00:00,205.118,205.297,205.061,205.256,1351000002.0
2005-10-26 08:30:00,205.248,205.293,205.125,205.149,1478400003.0
2005-10-26 09:00:00,205.144,205.288,204.956,204.956,1462799995.0
2005-10-26 09:30:00,204.959,205.216,204.946,205.135,1443700002.0
2005-10-26 10:00:00,205.127,205.149,204.761,204.964,1530899999.0
2005-10-26 10:30:00,204.958,204.984,204.835,204.87,1610900004.0
2005-10-26 11:00:00,204.883,205.227,204.867,205.104,1360400000.0
2005-10-26 11:30:00,205.046,205.149,204.918,204.93,1550499999.0
2005-10-26 12:00:00,204.949,205.07,204.902,205.013,1640900004.0
2005-10-26 12:30:00,204.981,205.065,204.923,204.984,1511500002.0
2005-10-26 13:00:00,204.975,205.331,204.872,205.211,1563199998.0
2005-10-26 13:30:00,205.211,205.431,205.191,205.37,1335599999.0
2005-10-26 14:00:00,205.36,205.439,205.233,205.39,1501199999.0
2005-10-26 14:30:00,205.393,205.524,205.323,205.488,1471999999.0
2005-10-26 15:00:00,205.497,205.623,205.392,205.493,1457299998.0
2005-10-26 15:30:00,205.492,205.645,205.474,205.49,1675400003.0
2005-10-26 16:00:00,205.464,205.55,205.424,205.5,1393999995.0
2005-10-26 16:30:00,205.489,205.636,205.435,205.596,1548300005.0
2005-10-26 17:00:00,205.581,205.721,205.558,205.717,1293499998.0
2005-10-26 17:30:00,205.717,205.829,205.679,205.704,1540599996.0
2005-10-26 18:00:00,205.717,205.731,205.258,205.433,16391200007.0
2005-10-26 18:30:00,205.441,205.518,205.297,205.471,7561900004.0
2005-10-26 19:00:00,205.465,205.569,205.424,205.461,5849699993.0
2005-10-26 19:30:00,205.455,205.606,205.444,205.529,5620399998.0
2005-10-26 20:00:00,205.531,205.613,205.476,205.492,6034600014.0
2005-10-26 20:30:00,205.498,205.578,205.439,205.54,7322000008.0
2005-10-26 21:00:00,205.537,205.655,205.499,205.558,6033000005.0
2005-10-26 21:30:00,205.566,205.591,205.45,205.477,2694799998.0
2005-10-26 22:00:00,205.47,205.57,205.429,205.503,2943599996.0
2005-10-26 22:30:00,205.503,205.736,205.441,205.592,2591500000.0
2005-10-26 23:00:00,205.63,205.691,205.511,205.551,1598699999.0
2005-10-26 23:30:00,205.575,205.743,205.544,205.686,1485100001.0
2005-10-27 00:00:00,205.696,205.891,205.65,205.753,1483499999.0
2005-10-27 00:30:00,205.734,205.826,205.691,205.776,1565900006.0
2005-10-27 01:00:00,205.798,205.81,205.692,205.748,1648400000.0
2005-10-27 01:30:00,205.745,206.238,205.595,206.182,1423099996.0
2005-10-27 02:00:00,206.174,206.334,206.028,206.055,1568200002.0
2005-10-27 02:30:00,206.042,206.179,206.026,206.13,1544800003.0
2005-10-27 03:00:00,206.137,206.345,206.122,206.335,1383800005.0
2005-10-27 03:30:00,206.322,206.351,206.073,206.132,1480399995.0
2005-10-27 04:00:00,206.141,206.161,205.977,206.083,1696700001.0
2005-10-27 04:30:00,206.094,206.119,206.005,206.048,1503000003.0
2005-10-27 05:00:00,206.032,206.108,205.699,205.864,1393799998.0
2005-10-27 05:30:00,205.887,205.948,205.752,205.912,1370600002.0
2005-10-27 06:00:00,205.91,206.004,205.564,205.6,1554000001.0
2005-10-27 06:30:00,205.6,205.62,205.371,205.565,1629800000.0
2005-10-27 07:00:00,205.564,205.68,205.492,205.628,1522999997.0
2005-10-27 07:30:00,205.62,205.788,205.558,205.621,1571800002.0
2005-10-27 08:00:00,205.646,205.738,205.468,205.497,1500600000.0
2005-10-27 08:30:00,205.505,206.012,205.505,205.938,1402400002.0
2005-10-27 09:00:00,205.929,206.117,205.807,205.818,1526299996.0
2005-10-27 09:30:00,205.8,206.017,205.679,206.008,1569800000.0
2005-10-27 10:00:00,206.024,206.208,205.95,205.966,1599900003.0
2005-10-27 10:30:00,205.977,206.198,205.909,206.121,1596699998.0
2005-10-27 11:00:00,206.118,206.182,205.844,205.844,1625899997.0
2005-10-27 11:30:00,205.836,205.914,205.774,205.882,1481799995.0
2005-10-27 12:00:00,205.897,205.903,205.587,205.667,1598000003.0
2005-10-27 12:30:00,205.656,205.901,205.655,205.89,1614700002.0
2005-10-27 13:00:00,205.888,205.912,205.53,205.577,1527200001.0
2005-10-27 13:30:00,205.576,205.843,205.568,205.834,1608299997.0
2005-10-27 14:00:00,205.813,205.964,205.795,205.865,1596600001.0
2005-10-27 14:30:00,205.837,205.954,205.674,205.91,1482099999.0
2005-10-27 15:00:00,205.91,205.918,205.54,205.575,1436699995.0
2005-10-27 15:30:00,205.558,205.577,205.348,205.472,1550500001.0
2005-10-27 16:00:00,205.487,205.79,205.464,205.702,1400299999.0
2005-10-27 16:30:00,205.71,205.742,205.351,205.425,1650599997.0
2005-10-27 17:00:00,205.403,205.594,205.394,205.523,1655099995.0
2005-10-27 17:30:00,205.511,205.565,205.281,205.319,1519300005.0
2005-10-27 18:00:00,205.337,205.541,205.203,205.477,15617700015.0
2005-10-27 18:30:00,205.473,205.773,205.415,205.753,7517200002.0
2005-10-27 19:00:00,205.755,205.811,205.64,205.744,5886799998.0
2005-10-27 19:30:00,205.746,205.839,205.7,205.758,5985700006.0
2005-10-27 20:00:00,205.787,205.923,205.74,205.847,6359900007.0
2005-10-27 20:30:00,205.818,205.965,205.818,205.941,8090900011.0
2005-10-27 21:00:00,205.927,205.97,205.82,205.879,5845899999.0
2005-10-27 21:30:00,205.876,205.974,205.799,205.86,2961000004.0
2005-10-27 22:00:00,205.852,205.925,205.706,205.838,2858700001.0
2005-10-27 22:30:00,205.862,205.901,205.763,205.86,2586599995.0
2005-10-27 23:00:00,205.808,205.902,205.745,205.836,1694200002.0
2005-10-27 23:30:00,205.874,205.921,205.697,205.741,1644299998.0
2005-10-28 00:00:00,205.736,205.874,205.687,205.751,1654800002.0
2005-10-28 00:30:00,205.76,205.807,205.668,205.772,1458000001.0
2005-10-28 01:00:00,205.713,205.824,205.57,205.812,1615500002.0
2005-10-28 01:30:00,205.832,205.84,205.552,205.619,1435400001.0
2005-10-28 02:00:00,205.671,205.843,205.55,205.567,1548900001.0
2005-10-28 02:30:00,205.562,205.672,205.476,205.62,1654500001.0
2005-10-28 03:00:00,205.619,205.627,205.444,205.589,1430600004.0
2005-10-28 03:30:00,205.578,205.61,205.493,205.56,1616799998.0
2005-10-28 04:00:00,205.515,205.631,205.414,205.597,1598999997.0
2005-10-28 04:30:00,205.602,205.626,205.392,205.609,1502100001.0
2005-10-28 05:00:00,205.579,205.687,205.546,205.577,1655900000.0
2005-10-28 05:30:00,205.592,205.62,205.439,205.499,1758200004.0
2005-10-28 06:00:00,205.5,205.599,205.474,205.537,1735300005.0
2005-10-28 06:30:00,205.524,205.61,205.504,205.602,1576500002.0
2005-10-28 07:00:00,205.591,205.72,205.519,205.683,1506600003.0
2005-10-28 07:30:00,205.672,205.707,205.582,205.649,1479899999.0
2005-10-28 08:00:00,205.655,205.74,205.544,205.7,1525000001.0
2005-10-28 08:30:00,205.686,205.69,205.444,205.444,1629800001.0
2005-10-28 09:00:00,205.456,205.585,205.406,205.585,1762600006.0
2005-10-28 09:30:00,205.581,205.71,205.41,205.462,1413000004.0
2005-10-28 10:00:00,205.442,205.471,205.332,205.362,1540199999.0
2005-10-28 10:30:00,205.373,205.402,205.169,205.245,1591200003.0
2005-10-28 11:00:00,205.263,205.452,205.167,205.357,1428299999.0
2005-10-28 11:30:00,205.366,205.477,205.115,205.168,1535199998.0
2005-10-28 12:00:00,205.189,205.548,205.181,205.488,1584399996.0
2005-10-28 12:30:00,205.424,205.51,205.244,205.268,1453399999.0
2005-10-28 13:00:00,205.26,205.509,205.249,205.509,1542299996.0
2005-10-28 13:30:00,205.502,205.758,205.473,205.638,1407600001.0
2005-10-28 14:00:00,205.616,205.708,205.59,205.635,1556400002.0
2005-10-28 14:30:00,205.553,205.672,205.156,205.255,1657899999.0
2005-10-28 15:00:00,205.261,205.345,205.128,205.228,1489700002.0
2005-10-28 15:30:00,205.226,205.461,205.157,205.461,1797800000.0
2005-10-28 16:00:00,205.472,205.69,205.43,205.58,1684099995.0
2005-10-28 16:30:00,205.572,205.592,205.298,205.408,1654100001.0
2005-10-28 17:00:00,205.388,205.438,205.26,205.438,1583999999.0
2005-10-28 17:30:00,205.466,205.602,205.329,205.333,1594600003.0
2005-10-28 18:00:00,205.36,205.441,205.15,205.197,15554800015.0
2005-10-28 18:30:00,205.204,205.265,205.075,205.101,7774700007.0
2005-10-28 19:00:00,205.102,205.245,205.079,205.129,5975500006.0
2005-10-28 19:30:00,205.106,205.203,205.012,205.152,5757400004.0
2005-10-28 20:00:00,205.153,205.192,205.019,205.043,6488800000.0
2005-10-28 20:30:00,205.045,205.128,204.988,205.057,7796100004.0
2005-10-28 21:00:00,205.05,205.116,204.969,205.035,6113700005.0
2005-10-28 21:30:00,205.033,205.157,204.994,205.104,2429200001.0
2005-10-28 22:00:00,205.106,205.287,205.065,205.183,2970399998.0
2005-10-28 22:30:00,205.172,205.215,205.06,205.088,2386300002.0
2005-10-31 00:00:00,205.309,205.382,205.174,205.293,1577200005.0
2005-10-31 00:30:00,205.27,205.312,205.212,205.3,1496400001.0
2005-10-31 01:00:00,205.279,205.398,205.206,205.3,1524700000.0
2005-10-31 01:30:00,205.289,205.435,205.263,205.378,1500100002.0
2005-10-31 02:00:00,205.378,205.45,205.185,205.248,1387899998.0
2005-10-31 02:30:00,205.257,205.493,205.207,205.493,1483700002.0
2005-10-31 03:00:00,205.461,205.563,205.28,205.333,1410900003.0
2005-10-31 03:30:00,205.308,205.403,205.282,205.403,1683899999.0
2005-10-31 04:00:00,205.4,205.448,205.28,205.28,1630700004.0
2005-10-31 04:30:00,205.29,205.35,205.234,205.271,1416400000.0
2005-10-31 05:00:00,205.263,205.461,205.252,205.351,1639500002.0
2005-10-31 05:30:00,205.347,205.416,205.321,205.405,1605700000.0
2005-10-31 06:00:00,205.395,205.46,205.237,205.26,1570600003.0
2005-10-31 06:30:00,205.254,205.353,205.13,205.159,1634500002.0
2005-10-31 07:00:00,205.169,205.263,205.142,205.238,1573899999.0
2005-10-31 07:30:00,205.243,205.31,205.172,205.219,1470100002.0
2005-10-31 08:00:00,205.228,205.325,205.109,205.295,1515200002.0
2005-10-31 08:30:00,205.279,205.379,205.16,205.375,1510300000.0
2005-10-31 09:00:00,205.369,205.664,205.369,205.664,1533399997.0
2005-10-31 09:30:00,205.677,205.741,205.526,205.564,1462700002.0
2005-10-31 10:00:00,205.567,205.717,205.498,205.56,1291999998.0
2005-10-31 10:30:00,205.539,205.999,205.539,205.985,1460500002.0
2005-10-31 11:00:00,205.985,206.067,205.546,205.953,1567699997.0
2005-10-31 11:30:00,205.955,206.263,205.952,206.2,1357599999.0
2005-10-31 12:00:00,206.215,206.215,206.012,206.069,1579100008.0
2005-10-31 12:30:00,206.044,206.196,206.009,206.119,1441599999.0
2005-10-31 13:00:00,206.115,206.178,205.863,206.028,1620400001.0
2005-10-31 13:30:00,206.022,206.209,206.011,206.209,1348600005.0
2005-10-31 14:00:00,206.182,206.584,206.11,206.558,1506399994.0
2005-10-31 14:30:00,206.514,206.542,206.35,206.368,1398800001.0
2005-10-31 15:00:00,206.373,206.441,206.305,206.323,1325100000.0
2005-10-31 15:30:00,206.303,206.326,206.125,206.181,1389999996.0
2005-10-31 16:00:00,206.167,206.182,206.035,206.068,1348800001.0
2005-10-31 16:30:00,206.049,206.246,205.985,206.134,1422999999.0
2005-10-31 17:00:00,206.131,206.181,205.933,206.018,1412500002.0
2005-10-31 17:30:00,206.012,206.048,205.807,205.952,1649500003.0
2005-10-31 18:00:00,205.984,206.058,205.707,205.775,15821500016.0
2005-10-31 18:30:00,205.781,205.906,205.744,205.818,7544400015.0
2005-10-31 19:00:00,205.814,205.93,205.717,205.874,5861500001.0
2005-10-31 19:30:00,205.877,206.024,205.825,205.915,5594099998.0
2005-10-31 20:00:00,205.913,205.964,205.715,205.791,6091600002.0
2005-10-31 20:30:00,205.781,205.888,205.738,205.802,7796099999.0
2005-10-31 21:00:00,205.819,205.935,205.749,205.87,5598200004.0
2005-10-31 21:30:00,205.853,205.98,205.811,205.915,2640200001.0
2005-10-31 22:00:00,205.899,205.988,205.779,205.982,2839899996.0
2005-10-31 22:30:00,205.917,206.069,205.89,205.988,2627299998.0
2005-10-31 23:00:00,205.991,206.098,205.962,205.971,1507600002.0
2005-10-31 23:30:00,206.016,206.074,205.941,205.993,1587000007.0
2005-11-01 00:00:00,205.992,206.112,205.89,205.911,1644599999.0
2005-11-01 00:30:00,205.972,206.135,205.795,206.052,1393000002.0
2005-11-01 01:00:00,206.088,206.136,205.998,206.06,1492199999.0
2005-11-01 01:30:00,206.072,206.098,205.896,205.896,1434200003.0
2005-11-01 02:00:00,205.925,205.991,205.832,205.879,1489700000.0
2005-11-01 02:30:00,205.891,206.175,205.85,206.152,1624600001.0
2005-11-01 03:00:00,206.143,206.161,205.953,206.01,1428500005.0
2005-11-01 03:30:00,206.023,206.086,205.929,206.049,1333800000.0
2005-11-01 04:00:00,206.03,206.047,205.884,206.016,1586300009.0
2005-11-01 04:30:00,205.967,206.066,205.943,205.989,1399099993.0
2005-11-01 05:00:00,205.994,206.091,205.967,206.019,1415800002.0
2005-11-01 05:30:00,206.03,206.105,205.992,206.02,1437900002.0
2005-11-01 06:00:00,206.031,206.074,205.968,206.035,1569599998.0
2005-11-01 06:30:00,206.021,206.08,205.959,206.038,1440500000.0
2005-11-01 07:00:00,206.042,206.097,205.869,205.929,1547400004.0
2005-11-01 07:30:00,205.924,206.006,205.879,205.932,1462700002.0
2005-11-01 08:00:00,205.921,206.075,205.912,205.988,1646900002.0
2005-11-01 08:30:00,205.974,206.12,205.864,206.097,1428700004.0
2005-11-01 09:00:00,206.08,206.177,205.945,206.091,1581599996.0
2005-11-01 09:30:00,206.088,206.348,206.088,206.348,1526299999.0
2005-11-01 10:00:00,206.359,206.595,206.352,206.413,1532900001.0
2005-11-01 10:30:00,206.417,206.517,206.283,206.371,1442499997.0
2005-11-01 11:00:00,206.39,206.535,206.35,206.372,1419800002.0
2005-11-01 11:30:00,206.356,206.541,206.208,206.208,1651600001.0
2005-11-01 12:00:00,206.207,206.333,206.161,206.309,1448700004.0
2005-11-01 12:30:00,206.293,206.379,206.15,206.379,1581800004.0
2005-11-01 13:00:00,206.376,206.416,206.173,206.266,1842500001.0
2005-11-01 13:30:00,206.254,206.292,206.134,206.156,1464199999.0
2005-11-01 14:00:00,206.141,206.332,205.99,206.221,1379799998.0
2005-11-01 14:30:00,206.166,206.235,206.075,206.195,1412300002.0
2005-11-01 15:00:00,206.196,206.272,206.137,206.212,1329700002.0
2005-11-01 15:30:00,206.204,206.236,205.96,205.982,1403000000.0
2005-11-01 16:00:00,205.991,206.019,205.893,205.947,1479300003.0
2005-11-01 16:30:00,205.932,205.954,205.773,205.886,1559799999.0
2005-11-01 17:00:00,205.807,205.809,205.574,205.601,1383800001.0
2005-11-01 17:30:00,205.586,205.633,205.422,205.443,1407599997.0
2005-11-01 18:00:00,205.47,205.591,205.423,205.464,15748600004.0
2005-11-01 18:30:00,205.475,205.673,205.454,205.559,7750600012.0
2005-11-01 19:00:00,205.538,205.629,205.433,205.601,5854400008.0
2005-11-01 19:30:00,205.595,205.611,205.453,205.545,5582099996.0
2005-11-01 20:00:00,205.557,205.693,205.506,205.587,6088199993.0
2005-11-01 20:30:00,205.595,205.684,205.546,205.598,7950800001.0
2005-11-01 21:00:00,205.602,205.665,205.498,205.612,6160200012.0
2005-11-01 21:30:00,205.625,205.882,205.581,205.738,2780599999.0
2005-11-01 22:00:00,205.731,205.897,205.712,205.783,2855100003.0
2005-11-01 22:30:00,205.752,205.957,205.752,205.824,2535099994.0
2005-11-01 23:00:00,205.814,205.973,205.806,205.824,1480000000.0
2005-11-01 23:30:00,205.853,206.089,205.809,206.059,1593199996.0
2005-11-02 00:00:00,206.092,206.151,205.918,206.04,1656800000.0
2005-11-02 00:30:00,206.023,206.097,205.877,206.07,1357099998.0
2005-11-02 01:00:00,206.076,206.205,206.039,206.086,1584300001.0
2005-11-02 01:30:00,206.099,206.173,206.008,206.028,1339300000.0
2005-11-02 02:00:00,205.999,206.112,205.897,205.9,1341300001.0
2005-11-02 02:30:00,205.899,205.989,205.777,205.93,1600199998.0
2005-11-02 03:00:00,205.92,206.083,205.879,206.062,1467899999.0
2005-11-02 03:30:00,206.071,206.111,205.993,206.022,1674200002.0
2005-11-02 04:00:00,205.998,206.19,205.982,206.132,1572900003.0
2005-11-02 04:30:00,206.14,206.197,206.085,206.118,1551600000.0
2005-11-02 05:00:00,206.151,206.274,206.118,206.26,1482400002.0
2005-11-02 05:30:00,206.263,206.336,206.16,206.245,1439800000.0
2005-11-02 06:00:00,206.21,206.32,206.167,206.286,1614999999.0
2005-11-02 06:30:00,206.269,206.384,206.241,206.338,1528100003.0
2005-11-02 07:00:00,206.331,206.353,206.215,206.289,1606199998.0
2005-11-02 07:30:00,206.252,206.355,206.174,206.233,1600900001.0
2005-11-02 08:00:00,206.252,206.319,206.145,206.182,1488000002.0
2005-11-02 08:30:00,206.176,206.395,206.163,206.322,1523300000.0
2005-11-02 09:00:00,206.314,206.414,206.243,206.25,1439400002.0
2005-11-02 09:30:00,206.242,206.32,206.134,206.262,1482300001.0
2005-11-02 10:00:00,206.251,206.345,206.119,206.147,1458399999.0
2005-11-02 10:30:00,206.145,206.293,206.089,206.191,1467000001.0
2005-11-02 11:00:00,206.209,206.406,206.169,206.378,1383999999.0
2005-11-02 11:30:00,206.38,206.452,206.299,206.299,1471199997.0
2005-11-02 12:00:00,206.307,206.489,206.258,206.473,1624500002.0
2005-11-02 12:30:00,206.44,206.472,206.319,206.42,1623399999.0
2005-11-02 13:00:00,206.398,206.445,206.071,206.138,1618100002.0
2005-11-02 13:30:00,206.145,206.429,206.132,206.427,1336699995.0
2005-11-02 14:00:00,206.407,206.579,206.377,206.481,1439800004.0
2005-11-02 14:30:00,206.472,206.584,206.422,206.45,1451500003.0
2005-11-02 15:00:00,206.456,206.74,206.386,206.703,1426799999.0
2005-11-02 15:30:00,206.703,206.738,206.61,206.717,1617900002.0
2005-11-02 16:00:00,206.7,206.905,206.673,206.884,1507699999.0
2005-11-02 16:30:00,206.891,206.945,206.715,206.715,1709700002.0
2005-11-02 17:00:00,206.716,206.919,206.671,206.898,1445000000.0
2005-11-02 17:30:00,206.89,207.26,206.89,207.247,1316399998.0
2005-11-02 18:00:00,207.258,207.465,207.187,207.387,15230200005.0
2005-11-02 18:30:00,207.407,207.44,207.197,207.276,7562199994.0
2005-11-02 19:00:00,207.266,207.34,207.193,207.208,5671799996.0
2005-11-02 19:30:00,207.184,207.292,207.081,207.165,5364999996.0
2005-11-02 20:00:00,207.166,207.334,207.147,207.243,6148499999.0
2005-11-02 20:30:00,207.254,207.402,207.235,207.365,8025800000.0
2005-11-02 21:00:00,207.368,207.47,207.261,207.43,5975300001.0
2005-11-02 21:30:00,207.433,207.527,207.387,207.483,2600300001.0
2005-11-02 22:00:00,207.475,207.493,207.321,207.36,2914599996.0
2005-11-02 22:30:00,207.363,207.493,207.331,207.446,2490599998.0
2005-11-02 23:00:00,207.446,207.559,207.429,207.483,1457499999.0
2005-11-02 23:30:00,207.509,207.69,207.48,207.64,1645400000.0
2005-11-03 00:00:00,207.667,207.708,207.501,207.597,1747100001.0
2005-11-03 00:30:00,207.637,207.712,207.558,207.612,1543000000.0
2005-11-03 01:00:00,207.641,207.641,207.482,207.517,1587400003.0
2005-11-03 01:30:00,207.508,207.539,207.349,207.398,1481700000.0
2005-11-03 02:00:00,207.382,207.445,207.265,207.32,1514999997.0
2005-11-03 02:30:00,207.321,207.536,207.267,207.427,1202500000.0
2005-11-03 03:00:00,207.422,207.498,207.353,207.475,1392600000.0
2005-11-03 03:30:00,207.458,207.554,207.4,207.459,1411200001.0
2005-11-03 04:00:00,207.45,207.512,207.394,207.45,1520799997.0
2005-11-03 04:30:00,207.473,207.509,207.404,207.5,1424399997.0
2005-11-03 05:00:00,207.457,207.484,207.384,207.438,1572799998.0
2005-11-03 05:30:00,207.431,207.518,207.404,207.472,1782700004.0
2005-11-03 06:00:00,207.476,207.526,207.374,207.426,1615399998.0
2005-11-03 06:30:00,207.408,207.466,207.373,207.406,1685199997.0
2005-11-03 07:00:00,207.386,207.42,207.303,207.353,1654699999.0
2005-11-03 07:30:00,207.347,207.42,207.3,207.352,1529000001.0
2005-11-03 08:00:00,207.365,207.387,207.245,207.283,1438100000.0
2005-11-03 08:30:00,207.285,207.36,207.246,207.326,1533400003.0
2005-11-03 09:00:00,207.336,207.397,207.234,207.278,1413500001.0
2005-11-03 09:30:00,207.283,207.463,207.266,207.428,1641300001.0
2005-11-03 10:00:00,207.426,207.486,207.367,207.427,1507300002.0
2005-11-03 10:30:00,207.43,207.553,207.411,207.52,1411699997.0
2005-11-03 11:00:00,207.508,207.592,207.417,207.525,1350799997.0
2005-11-03 11:30:00,207.525,207.732,207.525,207.634,1548199995.0
2005-11-03 12:00:00,207.682,207.8,207.644,207.79,1401799999.0
2005-11-03 12:30:00,207.792,207.919,207.66,207.67,1602200002.0
2005-11-03 13:00:00,207.7,207.763,207.618,207.76,1637900005.0
2005-11-03 13:30:00,207.719,207.81,207.692,207.75,1444900003.0
2005-11-03 14:00:00,207.747,207.801,207.702,207.77,1419700001.0
2005-11-03 14:30:00,207.711,207.829,207.602,207.607,1491900000.0
2005-11-03 15:00:00,207.589,207.589,207.376,207.478,1459700005.0
2005-11-03 15:30:00,207.495,207.519,207.184,207.323,1325000000.0
2005-11-03 16:00:00,207.311,207.489,207.256,207.314,1368199997.0
2005-11-03 16:30:00,207.276,207.565,207.269,207.451,1604000001.0
2005-11-03 17:00:00,207.418,207.663,207.4,207.625,1678199999.0
2005-11-03 17:30:00,207.606,207.975,207.493,207.934,1410600000.0
2005-11-03 18:00:00,207.946,208.001,207.875,207.969,15953200009.0
2005-11-03 18:30:00,207.986,208.001,207.557,207.634,7378800007.0
2005-11-03 19:00:00,207.614,207.834,207.529,207.755,5845800002.0
2005-11-03 19:30:00,207.75,207.81,207.625,207.75,5551800006.0
2005-11-03 20:00:00,207.755,207.916,207.712,207.816,6052699996.0
2005-11-03 20:30:00,207.825,207.913,207.767,207.872,7946900014.0
2005-11-03 21:00:00,207.842,207.984,207.649,207.717,6088400006.0
2005-11-03 21:30:00,207.698,207.712,207.481,207.521,2689299995.0
2005-11-03 22:00:00,207.515,207.56,207.238,207.265,2829499997.0
2005-11-03 22:30:00,207.267,207.41,207.251,207.398,2424199997.0
2005-11-03 23:00:00,207.406,207.476,207.334,207.439,1619000005.0
2005-11-03 23:30:00,207.424,207.567,207.368,207.524,1417899998.0
2005-11-04 00:00:00,207.545,207.621,207.422,207.465,1394000000.0
2005-11-04 00:30:00,207.492,207.656,207.412,207.545,1345200003.0
2005-11-04 01:00:00,207.581,207.668,207.483,207.551,1517499998.0
2005-11-04 01:30:00,207.522,207.715,207.506,207.597,1632200001.0
2005-11-04 02:00:00,207.583,207.704,207.538,207.684,1438500004.0
2005-11-04 02:30:00,207.691,207.749,207.496,207.718,1419200001.0
2005-11-04 03:00:00,207.685,207.807,207.622,207.716,1545700000.0
2005-11-04 03:30:00,207.719,207.805,207.666,207.782,1633599997.0
2005-11-04 04:00:00,207.776,207.86,207.717,207.819,1665899998.0
2005-11-04 04:30:00,207.819,207.851,207.703,207.745,1400800001.0
2005-11-04 05:00:00,207.746,207.811,207.664,207.723,1513099999.0
2005-11-04 05:30:00,207.736,208.079,207.682,207.951,1354100000.0
2005-11-04 06:00:00,207.939,207.939,207.816,207.88,1466600001.0
2005-11-04 06:30:00,207.93,208.029,207.857,207.969,1527700006.0
2005-11-04 07:00:00,207.963,208.098,207.912,208.079,1556400003.0
2005-11-04 07:30:00,208.068,208.106,207.982,208.074,1668600003.0
2005-11-04 08:00:00,208.064,208.118,207.729,207.932,1332700001.0
2005-11-04 08:30:00,207.928,208.033,207.861,207.908,1802299999.0
2005-11-04 09:00:00,207.879,208.003,207.773,207.964,1474200006.0
2005-11-04 09:30:00,207.975,207.986,207.733,207.854,1353200001.0
2005-11-04 10:00:00,207.819,207.977,207.74,207.927,1391300002.0
2005-11-04 10:30:00,207.953,208.027,207.665,207.707,1487499998.0
2005-11-04 11:00:00,207.717,207.811,207.648,207.713,1423000001.0
2005-11-04 11:30:00,207.698,207.844,207.689,207.769,1478199997.0
2005-11-04 12:00:00,207.779,207.783,207.574,207.615,1437000000.0
2005-11-04 12:30:00,207.608,207.788,207.572,207.731,1667100001.0
2005-11-04 13:00:00,207.722,207.754,207.585,207.677,1652799999.0
2005-11-04 13:30:00,207.67,207.817,207.578,207.605,1493899994.0
2005-11-04 14:00:00,207.58,207.696,207.551,207.647,1264300003.0
2005-11-04 14:30:00,207.628,207.697,207.55,207.632,1557599998.0
2005-11-04 15:00:00,207.636,207.757,207.419,207.419,1488500002.0
2005-11-04 15:30:00,207.461,207.811,207.461,207.71,1564900004.0
2005-11-04 16:00:00,207.696,207.861,207.538,207.567,1230300002.0
2005-11-04 16:30:00,207.57,207.641,207.307,207.308,1689000003.0
2005-11-04 17:00:00,207.31,207.315,206.764,206.765,1377100000.0
2005-11-04 17:30:00,206.75,206.862,206.393,206.833,1775100006.0
2005-11-04 18:00:00,206.885,207.195,206.819,206.967,16071699999.0
2005-11-04 18:30:00,206.962,206.977,206.793,206.931,7996400012.0
2005-11-04 19:00:00,206.925,206.925,206.493,206.654,6074200001.0
2005-11-04 19:30:00,206.65,206.898,206.457,206.835,5384400008.0
2005-11-04 20:00:00,206.836,207.002,206.828,206.897,6370900004.0
2005-11-04 20:30:00,206.888,206.949,206.748,206.89,8107400000.0
2005-11-04 21:00:00,206.891,207.093,206.851,207.065,5904900002.0
2005-11-04 21:30:00,207.066,207.192,206.971,206.988,2585500003.0
2005-11-04 22:00:00,206.979,207.122,206.968,207.095,3068799996.0
2005-11-04 22:30:00,207.118,207.265,207.054,207.15,2435999998.0
2005-11-04 23:00:00,207.182,207.249,206.893,207.026,1526899999.0
2005-11-04 23:30:00,207.044,207.066,206.907,206.961,1669100003.0
2005-11-07 00:00:00,206.748,206.901,206.563,206.578,1623599997.0
2005-11-07 00:30:00,206.569,206.665,206.517,206.594,1232500001.0
2005-11-07 01:00:00,206.622,206.793,206.41,206.79,1470200004.0
2005-11-07 01:30:00,206.794,206.794,206.641,206.713,1416500003.0
2005-11-07 02:00:00,206.716,206.82,206.567,206.754,1388200005.0
2005-11-07 02:30:00,206.731,206.772,206.306,206.373,1455399996.0
2005-11-07 03:00:00,206.357,206.393,205.894,205.947,1474000001.0
2005-11-07 03:30:00,205.941,206.256,205.939,206.14,1383299996.0
2005-11-07 04:00:00,206.13,206.214,206.068,206.13,1631600000.0
2005-11-07 04:30:00,206.118,206.201,206.066,206.15,1484899999.0
2005-11-07 05:00:00,206.153,206.25,206.042,206.214,1589700002.0
2005-11-07 05:30:00,206.239,206.301,206.172,206.183,1800500004.0
2005-11-07 06:00:00,206.181,206.334,206.142,206.273,1767199997.0
2005-11-07 06:30:00,206.259,206.381,206.223,206.25,1576800006.0
2005-11-07 07:00:00,206.251,206.396,206.236,206.32,1605200000.0
2005-11-07 07:30:00,206.334,206.454,206.289,206.339,1419799997.0
2005-11-07 08:00:00,206.318,206.365,206.124,206.191,1334099999.0
2005-11-07 08:30:00,206.182,206.364,206.159,206.337,1515600001.0
2005-11-07 09:00:00,206.316,206.398,206.174,206.242,1512600002.0
2005-11-07 09:30:00,206.223,206.223,205.937,205.971,1680900004.0
2005-11-07 10:00:00,205.962,206.009,205.848,205.899,1402300000.0
2005-11-07 10:30:00,205.891,206.014,205.806,205.915,1497699998.0
2005-11-07 11:00:00,205.896,206.004,205.881,205.922,1342699995.0
2005-11-07 11:30:00,205.9,205.919,205.729,205.773,1479399996.0
2005-11-07 12:00:00,205.772,205.869,205.691,205.792,1598599995.0
2005-11-07 12:30:00,205.784,205.908,205.689,205.768,1610400001.0
2005-11-07 13:00:00,205.766,205.899,205.7,205.774,1479299995.0
2005-11-07 13:30:00,205.787,205.923,205.772,205.774,1555600004.0
2005-11-07 14:00:00,205.751,205.815,205.691,205.724,1365300000.0
2005-11-07 14:30:00,205.692,205.786,205.634,205.728,1317899998.0
2005-11-07 15:00:00,205.737,205.79,205.414,205.447,1394899999.0
2005-11-07 15:30:00,205.447,205.452,205.216,205.271,1470999998.0
2005-11-07 16:00:00,205.275,205.488,205.26,205.415,1435000000.0
2005-11-07 16:30:00,205.403,205.577,205.298,205.353,1659500004.0
2005-11-07 17:00:00,205.34,205.485,205.228,205.403,1164599999.0
2005-11-07 17:30:00,205.396,205.519,205.1,205.1,1415600003.0
2005-11-07 18:00:00,205.118,205.294,205.056,205.228,15004599986.0
2005-11-07 18:30:00,205.249,205.285,204.863,204.974,8249500003.0
2005-11-07 19:00:00,204.958,205.151,204.92,205.107,6136799993.0
2005-11-07 19:30:00,205.089,205.182,204.843,204.908,5822900004.0
2005-11-07 20:00:00,204.92,205.073,204.855,204.954,6465500011.0
2005-11-07 20:30:00,204.954,205.128,204.921,204.992,7883300005.0
2005-11-07 21:00:00,205.0,205.113,204.942,205.036,5875500004.0
2005-11-07 21:30:00,205.04,205.176,204.985,205.061,2630200003.0
2005-11-07 22:00:00,205.05,205.211,204.981,205.155,2811500005.0
2005-11-07 22:30:00,205.141,205.286,205.133,205.217,2534000001.0
2005-11-07 23:00:00,205.215,205.28,205.091,205.169,1329899998.0
2005-11-07 23:30:00,205.185,205.303,205.152,205.186,1568200004.0
2005-11-08 00:00:00,205.225,205.371,205.164,205.27,1774700002.0
2005-11-08 00:30:00,205.255,205.295,205.069,205.15,1270200001.0
2005-11-08 01:00:00,205.073,205.14,204.955,204.955,1558899996.0
2005-11-08 01:30:00,204.978,205.02,204.861,205.013,1540900003.0
2005-11-08 02:00:00,205.004,205.1,204.928,205.079,1401800000.0
2005-11-08 02:30:00,205.078,205.124,204.979,205.039,1447600001.0
2005-11-08 03:00:00,205.044,205.058,204.622,204.775,1507400000.0
2005-11-08 03:30:00,204.771,204.789,204.558,204.641,1515200001.0
2005-11-08 04:00:00,204.618,204.797,204.509,204.763,1537600005.0
2005-11-08 04:30:00,204.76,204.787,204.647,204.674,1748500005.0
2005-11-08 05:00:00,204.675,204.862,204.636,204.677,1735800002.0
2005-11-08 05:30:00,204.698,204.813,204.652,204.763,1463600000.0
2005-11-08 06:00:00,204.741,204.805,204.616,204.715,1340600002.0
2005-11-08 06:30:00,204.683,204.758,204.664,204.721,1516999997.0
2005-11-08 07:00:00,204.721,204.78,204.65,204.741,1524700001.0
2005-11-08 07:30:00,204.758,204.83,204.696,204.791,1563699999.0
2005-11-08 08:00:00,204.773,204.908,204.759,204.815,1546400009.0
2005-11-08 08:30:00,204.813,204.901,204.777,204.777,1592600002.0
2005-11-08 09:00:00,204.767,204.78,204.635,204.694,1630100006.0
2005-11-08 09:30:00,204.692,204.769,204.569,204.59,1546599994.0
2005-11-08 10:00:00,204.583,204.775,204.551,204.564,1391000001.0
2005-11-08 10:30:00,204.575,204.587,204.187,204.489,1498100001.0
2005-11-08 11:00:00,204.501,204.531,204.349,204.376,1439699999.0
2005-11-08 11:30:00,204.381,204.416,204.211,204.358,1580099999.0
2005-11-08 12:00:00,204.374,204.567,204.322,204.425,1605600004.0
2005-11-08 12:30:00,204.427,204.505,204.311,204.49,1483000000.0
2005-11-08 13:00:00,204.49,204.495,204.353,204.412,1492899998.0
2005-11-08 13:30:00,204.409,204.476,204.303,204.369,1461800002.0
2005-11-08 14:00:00,204.354,204.418,204.23,204.33,1410099999.0
2005-11-08 14:30:00,204.318,204.447,204.304,204.38,1450699996.0
2005-11-08 15:00:00,204.381,204.436,204.275,204.286,1557599999.0
2005-11-08 15:30:00,204.278,204.389,204.178,204.187,1556899999.0
2005-11-08 16:00:00,204.184,204.254,204.089,204.202,1368899997.0
2005-11-08 16:30:00,204.19,204.341,204.09,204.174,1560900002.0
2005-11-08 17:00:00,204.161,204.295,204.114,204.124,1434900002.0
2005-11-08 17:30:00,204.116,204.157,203.906,203.915,1431600002.0
2005-11-08 18:00:00,203.929,204.062,203.925,204.038,15664800008.0
2005-11-08 18:30:00,204.053,204.103,203.867,203.891,7649999996.0
2005-11-08 19:00:00,203.878,204.118,203.866,204.048,5905899999.0
2005-11-08 19:30:00,204.047,204.087,203.947,204.035,5895000008.0
2005-11-08 20:00:00,204.029,204.19,203.981,204.143,6194900001.0
2005-11-08 20:30:00,204.157,204.325,204.121,204.261,8143100013.0
2005-11-08 21:00:00,204.261,204.39,204.212,204.368,5484599992.0
2005-11-08 21:30:00,204.368,204.445,204.303,204.392,2747900003.0
2005-11-08 22:00:00,204.383,204.435,204.269,204.293,3071900002.0
2005-11-08 22:30:00,204.288,204.36,204.143,204.258,2510900004.0
2005-11-08 23:00:00,204.263,204.431,204.239,204.402,1530100003.0
2005-11-08 23:30:00,204.384,204.555,204.329,204.555,1382399998.0
2005-11-09 00:00:00,204.579,204.718,204.481,204.607,1591599995.0
2005-11-09 00:30:00,204.583,204.684,204.518,204.522,1394300004.0
2005-11-09 01:00:00,204.523,204.593,204.484,204.544,1588299997.0
2005-11-09 01:30:00,204.551,204.615,204.406,204.527,1560399999.0
2005-11-09 02:00:00,204.526,204.526,204.365,204.426,1543100004.0
2005-11-09 02:30:00,204.4,204.48,204.271,204.38,1367000003.0
2005-11-09 03:00:00,204.368,204.381,204.147,204.31,1491700002.0
2005-11-09 03:30:00,204.293,204.33,204.178,204.178,1526500001.0
2005-11-09 04:00:00,204.176,204.34,204.163,204.301,1473499996.0
2005-11-09 04:30:00,204.34,204.395,204.246,204.32,1524300006.0
2005-11-09 05:00:00,204.309,204.387,204.177,204.305,1547800003.0
2005-11-09 05:30:00,204.318,204.429,204.287,204.367,1440899997.0
2005-11-09 06:00:00,204.355,204.433,204.321,204.395,1644299995.0
2005-11-09 06:30:00,204.354,204.492,204.312,204.332,1506699998.0
2005-11-09 07:00:00,204.326,204.41,204.274,204.374,1570700001.0
2005-11-09 07:30:00,204.395,204.41,204.268,204.352,1767299997.0
2005-11-09 08:00:00,204.337,204.462,204.282,204.419,1316999998.0
2005-11-09 08:30:00,204.419,204.661,204.372,204.658,1524700002.0
2005-11-09 09:00:00,204.614,204.807,204.587,204.748,1523600002.0
2005-11-09 09:30:00,204.742,204.758,204.506,204.622,1660299998.0
2005-11-09 10:00:00,204.589,204.628,204.409,204.487,1377699999.0
2005-11-09 10:30:00,204.495,204.622,204.347,204.45,1572900004.0
2005-11-09 11:00:00,204.464,204.521,204.246,204.335,1346599999.0
2005-11-09 11:30:00,204.347,204.389,204.105,204.253,1520400001.0
2005-11-09 12:00:00,204.251,204.31,204.124,204.239,1329100002.0
2005-11-09 12:30:00,204.229,204.348,204.138,204.21,1476100000.0
2005-11-09 13:00:00,204.197,204.296,204.064,204.282,1579899996.0
2005-11-09 13:30:00,204.28,204.298,204.094,204.136,1429800002.0
2005-11-09 14:00:00,204.132,204.199,204.072,204.158,1497300001.0
2005-11-09 14:30:00,204.147,204.234,203.914,203.989,1542600000.0
2005-11-09 15:00:00,203.947,204.018,203.791,203.874,1566800000.0
2005-11-09 15:30:00,203.858,203.988,203.751,203.954,1357799997.0
2005-11-09 16:00:00,203.936,204.105,203.888,203.921,1427400001.0
2005-11-09 16:30:00,203.927,204.372,203.927,204.232,1649199999.0
2005-11-09 17:00:00,204.207,204.263,204.084,204.097,1447399999.0
2005-11-09 17:30:00,204.112,204.289,204.067,204.275,1511300002.0
2005-11-09 18:00:00,204.29,204.638,204.203,204.615,15661400019.0
2005-11-09 18:30:00,204.617,204.804,204.443,204.528,7608400005.0
2005-11-09 19:00:00,204.522,204.579,204.31,204.398,5987700008.0
2005-11-09 19:30:00,204.393,204.591,204.329,204.579,5662800004.0
2005-11-09 20:00:00,204.58,204.72,204.413,204.621,6313100003.0
2005-11-09 20:30:00,204.634,204.762,204.546,204.732,7960600004.0
2005-11-09 21:00:00,204.73,204.893,204.672,204.846,5940800008.0
2005-11-09 21:30:00,204.84,204.991,204.828,204.928,2691900004.0
2005-11-09 22:00:00,204.916,204.95,204.747,204.782,2805000000.0
2005-11-09 22:30:00,204.772,204.918,204.731,204.918,2474800001.0
2005-11-09 23:00:00,204.894,204.978,204.835,204.857,1444900002.0
2005-11-09 23:30:00,204.865,204.984,204.809,204.85,1494600001.0
2005-11-10 00:00:00,204.857,204.984,204.771,204.933,1516300002.0
2005-11-10 00:30:00,204.948,205.039,204.911,204.915,1513400004.0
2005-11-10 01:00:00,204.921,205.198,204.88,205.165,1402600001.0
2005-11-10 01:30:00,205.168,205.362,205.126,205.307,1597099995.0
2005-11-10 02:00:00,205.306,205.333,205.176,205.206,1543700000.0
2005-11-10 02:30:00,205.186,205.241,204.957,204.992,1555000000.0
2005-11-10 03:00:00,204.981,205.07,204.892,205.054,1241400000.0
2005-11-10 03:30:00,205.039,205.074,204.942,205.035,1528900000.0
2005-11-10 04:00:00,205.042,205.163,205.006,205.094,1369400000.0
2005-11-10 04:30:00,205.097,205.166,205.033,205.098,1419299998.0
2005-11-10 05:00:00,205.122,205.224,205.084,205.128,1617399993.0
2005-11-10 05:30:00,205.131,205.2,205.038,205.121,1625100003.0
2005-11-10 06:00:00,205.068,205.081,204.951,204.979,1595500000.0
2005-11-10 06:30:00,204.965,205.016,204.899,204.976,1387500003.0
2005-11-10 07:00:00,204.98,205.052,204.868,204.892,1659999996.0
2005-11-10 07:30:00,204.883,204.968,204.85,204.929,1534100004.0
2005-11-10 08:00:00,204.908,205.112,204.883,205.105,1449200006.0
2005-11-10 08:30:00,205.108,205.248,205.035,205.21,1324200002.0
2005-11-10 09:00:00,205.189,205.223,205.014,205.107,1492999998.0
2005-11-10 09:30:00,205.107,205.137,205.001,205.054,1392500002.0
2005-11-10 10:00:00,205.054,205.09,204.969,205.054,1426400002.0
2005-11-10 10:30:00,205.067,205.522,204.961,205.426,1494700000.0
2005-11-10 11:00:00,205.443,205.486,205.314,205.333,1387199995.0
2005-11-10 11:30:00,205.327,205.468,205.134,205.457,1508299994.0
2005-11-10 12:00:00,205.463,205.619,205.384,205.596,1442600004.0
2005-11-10 12:30:00,205.589,205.72,205.476,205.523,1534000000.0
2005-11-10 13:00:00,205.517,205.713,205.484,205.618,1567600000.0
2005-11-10 13:30:00,205.604,205.852,205.552,205.787,1480800005.0
2005-11-10 14:00:00,205.8,205.878,205.532,205.6,1511999999.0
2005-11-10 14:30:00,205.585,205.836,205.585,205.708,1606700000.0
2005-11-10 15:00:00,205.7,205.724,205.598,205.67,1501800008.0
2005-11-10 15:30:00,205.592,205.88,205.519,205.83,1619500003.0
2005-11-10 16:00:00,205.819,205.996,205.694,205.97,1352399999.0
2005-11-10 16:30:00,205.955,206.199,205.95,205.969,1719900004.0
2005-11-10 17:00:00,205.936,206.146,205.713,206.12,1377500001.0
2005-11-10 17:30:00,206.143,206.184,205.999,206.057,1458399995.0
2005-11-10 18:00:00,206.072,206.117,205.972,206.043,15516200013.0
2005-11-10 18:30:00,206.045,206.193,205.956,206.118,7718500005.0
2005-11-10 19:00:00,206.099,206.17,206.028,206.075,6123400003.0
2005-11-10 19:30:00,206.074,206.196,206.073,206.11,5611099990.0
2005-11-10 20:00:00,206.121,206.23,206.025,206.096,6329000012.0
2005-11-10 20:30:00,206.119,206.162,205.965,206.075,8180899995.0
2005-11-10 21:00:00,206.074,206.115,205.83,205.901,5828599996.0
2005-11-10 21:30:00,205.893,205.957,205.662,205.849,2524499995.0
2005-11-10 22:00:00,205.838,205.863,205.588,205.727,2955500007.0
2005-11-10 22:30:00,205.747,205.834,205.704,205.769,2427200004.0
2005-11-10 23:00:00,205.774,205.856,205.716,205.795,1615799999.0
2005-11-10 23:30:00,205.808,205.859,205.739,205.805,1520600000.0
2005-11-11 00:00:00,205.82,205.83,205.641,205.709,1677300001.0
2005-11-11 00:30:00,205.725,205.742,205.506,205.547,1401799998.0
2005-11-11 01:00:00,205.569,205.685,205.426,205.567,1406099998.0
2005-11-11 01:30:00,205.548,205.619,205.217,205.217,1515299995.0
2005-11-11 02:00:00,205.222,205.274,205.088,205.098,1475599998.0
2005-11-11 02:30:00,205.113,205.219,204.79,204.885,1588900002.0
2005-11-11 03:00:00,204.869,205.068,204.777,205.003,1364000004.0
2005-11-11 03:30:00,205.028,205.207,204.966,205.166,1472900003.0
2005-11-11 04:00:00,205.186,205.248,205.084,205.116,1666499998.0
2005-11-11 04:30:00,205.119,205.215,205.104,205.214,1460499999.0
2005-11-11 05:00:00,205.197,205.243,205.05,205.05,1629900003.0
2005-11-11 05:30:00,205.141,205.171,205.033,205.094,1479800001.0
2005-11-11 06:00:00,205.101,205.168,205.0,205.017,1581300002.0
2005-11-11 06:30:00,205.008,205.117,204.93,205.109,1455499999.0
2005-11-11 07:00:00,205.101,205.153,204.962,205.033,1509499999.0
2005-11-11 07:30:00,205.02,205.056,204.94,204.96,1784699999.0
2005-11-11 08:00:00,204.958,205.104,204.893,204.97,1400800005.0
2005-11-11 08:30:00,204.961,205.196,204.943,205.181,1520400002.0
2005-11-11 09:00:00,205.168,205.261,205.084,205.224,1517200001.0
2005-11-11 09:30:00,205.231,205.273,205.114,205.259,1621699992.0
2005-11-11 10:00:00,205.257,205.333,205.151,205.304,1428500002.0
2005-11-11 10:30:00,205.306,205.322,205.179,205.287,1633400003.0
2005-11-11 11:00:00,205.296,205.575,205.268,205.357,1517600001.0
2005-11-11 11:30:00,205.357,205.459,205.304,205.367,1517599999.0
2005-11-11 12:00:00,205.378,205.452,205.273,205.347,1538699999.0
2005-11-11 12:30:00,205.363,205.491,205.328,205.443,1546399998.0
2005-11-11 13:00:00,205.447,205.614,205.409,205.431,1621700004.0
2005-11-11 13:30:00,205.424,205.582,205.365,205.561,1494999998.0
2005-11-11 14:00:00,205.582,205.598,205.192,205.192,1429800002.0
2005-11-11 14:30:00,205.153,205.345,205.12,205.12,1441899996.0
2005-11-11 15:00:00,205.154,205.223,205.062,205.137,1391699995.0
2005-11-11 15:30:00,205.133,205.269,205.097,205.269,1544699996.0
2005-11-11 16:00:00,205.265,205.339,205.16,205.33,1487100001.0
2005-11-11 16:30:00,205.326,205.457,205.269,205.312,1568700001.0
2005-11-11 17:00:00,205.29,205.365,205.127,205.147,1508300003.0
2005-11-11 17:30:00,205.134,205.321,205.102,205.27,1464199998.0
2005-11-11 18:00:00,205.281,205.281,205.148,205.202,15501800011.0
2005-11-11 18:30:00,205.179,205.382,205.109,205.261,7923099998.0
2005-11-11 19:00:00,205.243,205.377,205.169,205.302,5861600008.0
2005-11-11 19:30:00,205.3,205.345,205.064,205.159,5883099995.0
2005-11-11 20:00:00,205.153,205.34,205.1,205.166,6131100013.0
2005-11-11 20:30:00,205.176,205.374,205.176,205.28,8133499997.0
2005-11-11 21:00:00,205.276,205.359,205.209,205.295,6054000004.0
2005-11-11 21:30:00,205.282,205.385,205.147,205.229,2500899997.0
2005-11-11 22:00:00,205.212,205.4,205.124,205.299,3072899993.0
2005-11-11 22:30:00,205.336,205.405,205.2,205.319,2585100001.0
2005-11-11 23:00:00,205.33,205.394,205.181,205.334,1435299999.0
2005-11-11 23:30:00,205.353,205.566,205.275,205.535,1459899999.0
2005-11-14 00:00:00,205.548,205.75,205.527,205.716,1673199998.0
2005-11-14 00:30:00,205.702,205.805,205.649,205.704,1423099998.0
2005-11-14 01:00:00,205.714,205.714,205.511,205.673,1478600000.0
2005-11-14 01:30:00,205.648,205.68,205.412,205.478,1563799998.0
2005-11-14 02:00:00,205.409,205.543,205.402,205.499,1546400000.0
2005-11-14 02:30:00,205.491,205.528,205.352,205.417,1591800000.0
2005-11-14 03:00:00,205.407,205.481,205.289,205.394,1588400005.0
2005-11-14 03:30:00,205.403,205.474,205.315,205.33,1506300003.0
2005-11-14 04:00:00,205.309,205.448,205.293,205.41,1612500000.0
2005-11-14 04:30:00,205.408,205.531,205.372,205.498,1591300000.0
2005-11-14 05:00:00,205.471,205.551,205.38,205.451,1567999994.0
2005-11-14 05:30:00,205.478,205.5,205.35,205.466,1478099998.0
2005-11-14 06:00:00,205.477,205.842,205.453,205.828,1578800000.0
2005-11-14 06:30:00,205.81,205.905,205.748,205.803,1424899999.0
2005-11-14 07:00:00,205.789,205.846,205.746,205.836,1445399998.0
2005-11-14 07:30:00,205.839,205.95,205.807,205.873,1571900001.0
2005-11-14 08:00:00,205.877,205.877,205.704,205.752,1302600002.0
2005-11-14 08:30:00,205.752,205.805,205.655,205.745,1675400005.0
2005-11-14 09:00:00,205.709,205.786,205.626,205.688,1478399999.0
2005-11-14 09:30:00,205.687,205.911,205.644,205.811,1679500004.0
2005-11-14 10:00:00,205.807,205.98,205.779,205.887,1340400000.0
2005-11-14 10:30:00,205.893,206.165,205.865,206.13,1447099997.0
2005-11-14 11:00:00,206.151,206.508,206.13,206.413,1392599997.0
2005-11-14 11:30:00,206.345,206.654,206.265,206.54,1566699997.0
2005-11-14 12:00:00,206.566,206.712,206.536,206.557,1621300002.0
2005-11-14 12:30:00,206.558,206.753,206.528,206.71,1624900003.0
2005-11-14 13:00:00,206.701,207.09,206.695,206.939,1525599997.0
2005-11-14 13:30:00,206.93,207.053,206.88,206.937,1550700004.0
2005-11-14 14:00:00,206.924,206.982,206.874,206.913,1465699994.0
2005-11-14 14:30:00,206.894,206.953,206.733,206.739,1615200004.0
2005-11-14 15:00:00,206.752,206.768,206.326,206.355,1355400005.0
2005-11-14 15:30:00,206.353,206.466,206.255,206.32,1465999997.0
2005-11-14 16:00:00,206.314,206.464,206.257,206.315,1555499996.0
2005-11-14 16:30:00,206.298,206.354,206.176,206.293,1703400007.0
2005-11-14 17:00:00,206.291,206.336,206.211,206.29,1436300001.0
2005-11-14 17:30:00,206.277,206.523,206.173,206.493,1442000000.0
2005-11-14 18:00:00,206.524,206.524,206.337,206.357,15645000020.0
2005-11-14 18:30:00,206.39,206.423,206.12,206.213,7915999992.0
2005-11-14 19:00:00,206.202,206.315,206.178,206.247,6417099999.0
2005-11-14 19:30:00,206.251,206.362,206.19,206.301,5634799996.0
2005-11-14 20:00:00,206.323,206.446,206.102,206.349,6301699996.0
2005-11-14 20:30:00,206.353,206.484,206.328,206.404,8163200011.0
2005-11-14 21:00:00,206.384,206.467,206.336,206.405,6115999994.0
2005-11-14 21:30:00,206.417,206.429,206.249,206.249,2781500002.0
2005-11-14 22:00:00,206.255,206.399,206.205,206.297,3017000006.0
2005-11-14 22:30:00,206.331,206.362,206.23,206.3,2575000003.0
2005-11-14 23:00:00,206.304,206.472,206.269,206.353,1579999999.0
2005-11-14 23:30:00,206.356,206.434,206.29,206.344,1565399999.0
2005-11-15 00:00:00,206.295,206.42,206.24,206.279,1439799999.0
2005-11-15 00:30:00,206.299,206.434,206.245,206.285,1235800000.0
2005-11-15 01:00:00,206.299,206.439,206.276,206.36,1394299995.0
2005-11-15 01:30:00,206.343,206.421,206.295,206.372,1567100005.0
2005-11-15 02:00:00,206.361,206.574,206.361,206.555,1338899999.0
2005-11-15 02:30:00,206.541,206.614,206.407,206.578,1709299997.0
2005-11-15 03:00:00,206.566,206.585,206.394,206.435,1549799998.0
2005-11-15 03:30:00,206.42,206.478,206.309,206.425,1519000001.0
2005-11-15 04:00:00,206.413,206.535,206.4,206.447,1792799996.0
2005-11-15 04:30:00,206.453,206.493,206.385,206.42,1391299999.0
2005-11-15 05:00:00,206.421,206.518,206.395,206.475,1433600004.0
2005-11-15 05:30:00,206.477,206.53,206.388,206.5,1511800001.0
2005-11-15 06:00:00,206.494,206.6,206.46,206.512,1494799999.0
2005-11-15 06:30:00,206.505,206.608,206.476,206.498,1480900001.0
2005-11-15 07:00:00,206.496,206.57,206.418,206.485,1554000001.0
2005-11-15 07:30:00,206.483,206.511,206.397,206.44,1501400003.0
2005-11-15 08:00:00,206.447,206.553,206.424,206.506,1278299998.0
2005-11-15 08:30:00,206.518,206.578,206.437,206.497,1646099999.0
2005-11-15 09:00:00,206.504,206.67,206.419,206.419,1437300001.0
2005-11-15 09:30:00,206.426,206.631,206.397,206.578,1474500001.0
2005-11-15 10:00:00,206.572,206.65,206.517,206.555,1478000004.0
2005-11-15 10:30:00,206.568,206.668,206.521,206.576,1436100001.0
2005-11-15 11:00:00,206.583,206.655,206.522,206.645,1423599998.0
2005-11-15 11:30:00,206.581,206.581,206.299,206.317,1371999997.0
2005-11-15 12:00:00,206.308,206.327,206.075,206.108,1572800002.0
2005-11-15 12:30:00,206.086,206.381,206.055,206.252,1467300000.0
2005-11-15 13:00:00,206.241,206.838,206.241,206.813,1555399998.0
2005-11-15 13:30:00,206.795,206.844,206.546,206.559,1504800001.0
2005-11-15 14:00:00,206.574,206.666,206.543,206.632,1457999996.0
2005-11-15 14:30:00,206.615,206.72,206.521,206.659,1440199999.0
2005-11-15 15:00:00,206.667,206.72,206.568,206.72,1405799999.0
2005-11-15 15:30:00,206.74,206.74,206.389,206.634,1361000000.0
2005-11-15 16:00:00,206.62,206.646,206.49,206.582,1576400000.0
2005-11-15 16:30:00,206.577,206.757,206.529,206.657,1582600003.0
2005-11-15 17:00:00,206.668,206.781,206.5,206.717,1416900001.0
2005-11-15 17:30:00,206.696,206.696,206.371,206.442,1420200001.0
2005-11-15 18:00:00,206.441,206.485,206.182,206.268,15903200014.0
2005-11-15 18:30:00,206.278,206.474,205.881,206.46,7579200004.0
2005-11-15 19:00:00,206.451,206.617,205.875,206.568,6263799994.0
2005-11-15 19:30:00,206.555,206.623,206.247,206.269,5576999997.0
2005-11-15 20:00:00,206.271,206.415,206.255,206.383,6415200003.0
2005-11-15 20:30:00,206.393,206.509,206.353,206.498,8171200001.0
2005-11-15 21:00:00,206.506,206.52,206.134,206.15,6181900001.0
2005-11-15 21:30:00,206.149,206.213,206.05,206.118,2436700002.0
2005-11-15 22:00:00,206.114,206.143,206.019,206.088,2905400002.0
2005-11-15 22:30:00,206.078,206.261,206.075,206.235,2386599997.0
2005-11-15 23:00:00,206.229,206.273,206.174,206.216,1440800003.0
2005-11-15 23:30:00,206.262,206.33,206.168,206.31,1360900003.0
2005-11-16 00:00:00,206.32,206.328,206.166,206.265,1436500002.0
2005-11-16 00:30:00,206.239,206.303,206.224,206.273,1200600004.0
2005-11-16 01:00:00,206.286,206.319,206.229,206.242,1506400001.0
2005-11-16 01:30:00,206.239,206.403,206.208,206.298,1542999998.0
2005-11-16 02:00:00,206.3,206.425,206.271,206.283,1575100000.0
2005-11-16 02:30:00,206.287,206.426,206.255,206.39,1497799999.0
2005-11-16 03:00:00,206.364,206.392,206.274,206.29,1622700004.0
2005-11-16 03:30:00,206.284,206.396,206.266,206.377,1408300003.0
2005-11-16 04:00:00,206.375,206.442,206.313,206.407,1403400003.0
2005-11-16 04:30:00,206.415,206.446,206.38,206.38,1358399998.0
2005-11-16 05:00:00,206.39,206.546,206.381,206.507,1466300003.0
2005-11-16 05:30:00,206.517,206.828,206.49,206.697,1459000003.0
2005-11-16 06:00:00,206.683,206.774,206.581,206.604,1487699994.0
2005-11-16 06:30:00,206.607,206.782,206.607,206.747,1359499999.0
2005-11-16 07:00:00,206.731,206.779,206.675,206.711,1602700000.0
2005-11-16 07:30:00,206.701,206.807,206.685,206.738,1466499999.0
2005-11-16 08:00:00,206.749,206.793,206.665,206.727,1472199998.0
2005-11-16 08:30:00,206.723,206.935,206.698,206.815,1520000000.0
2005-11-16 09:00:00,206.81,206.861,206.684,206.713,1510500000.0
2005-11-16 09:30:00,206.704,206.802,206.668,206.802,1419600007.0
2005-11-16 10:00:00,206.792,206.792,206.675,206.691,1353800000.0
2005-11-16 10:30:00,206.707,206.76,206.613,206.703,1457100001.0
2005-11-16 11:00:00,206.709,206.743,206.628,206.628,1356700002.0
2005-11-16 11:30:00,206.627,206.821,206.529,206.675,1556999998.0
2005-11-16 12:00:00,206.686,206.762,206.561,206.627,1443000000.0
2005-11-16 12:30:00,206.582,206.582,205.971,206.0,1657499996.0
2005-11-16 13:00:00,206.003,206.158,205.93,205.93,1507399995.0
2005-11-16 13:30:00,205.911,206.22,205.907,206.135,1652900005.0
2005-11-16 14:00:00,206.122,206.147,205.95,206.103,1588099997.0
2005-11-16 14:30:00,206.082,206.133,205.758,205.91,1408499998.0
2005-11-16 15:00:00,205.92,205.938,205.731,205.743,1359799999.0
2005-11-16 15:30:00,205.718,205.784,205.618,205.714,1676400000.0
2005-11-16 16:00:00,205.66,205.751,205.273,205.31,1504700000.0
2005-11-16 16:30:00,205.292,205.322,204.813,204.84,1526700005.0
2005-11-16 17:00:00,204.848,204.859,204.547,204.6,1490200000.0
2005-11-16 17:30:00,204.572,204.784,204.543,204.633,1449300001.0
2005-11-16 18:00:00,204.66,204.757,204.326,204.348,15347599994.0
2005-11-16 18:30:00,204.343,204.505,204.162,204.505,7786300002.0
2005-11-16 19:00:00,204.508,204.553,204.124,204.195,5829300002.0
2005-11-16 19:30:00,204.195,204.382,204.147,204.315,5839000005.0
2005-11-16 20:00:00,204.323,204.515,204.303,204.443,6216300001.0
2005-11-16 20:30:00,204.449,204.485,204.401,204.453,7823699994.0
2005-11-16 21:00:00,204.455,204.516,204.309,204.494,5704600011.0
2005-11-16 21:30:00,204.489,204.571,204.345,204.521,2501300001.0
2005-11-16 22:00:00,204.509,204.551,204.448,204.49,2759200008.0
2005-11-16 22:30:00,204.501,204.596,204.473,204.509,2470200003.0
2005-11-16 23:00:00,204.5,204.578,204.409,204.452,1662300003.0
2005-11-16 23:30:00,204.478,204.56,204.399,204.55,1333799997.0
2005-11-17 00:00:00,204.535,204.718,204.442,204.597,1589399996.0
2005-11-17 00:30:00,204.591,204.759,204.572,204.672,1308800000.0
2005-11-17 01:00:00,204.687,204.795,204.636,204.76,1442900002.0
2005-11-17 01:30:00,204.762,204.832,204.621,204.672,1333400002.0
2005-11-17 02:00:00,204.659,204.679,204.161,204.239,1571599999.0
2005-11-17 02:30:00,204.26,204.523,204.234,204.523,1429500002.0
2005-11-17 03:00:00,204.518,204.569,204.411,204.569,1536000003.0
2005-11-17 03:30:00,204.564,204.597,204.394,204.423,1471299997.0
2005-11-17 04:00:00,204.416,204.483,204.316,204.375,1351999998.0
2005-11-17 04:30:00,204.389,204.475,204.292,204.38,1353099997.0
2005-11-17 05:00:00,204.398,204.454,204.215,204.226,1537200004.0
2005-11-17 05:30:00,204.238,204.439,204.12,204.287,1339499997.0
2005-11-17 06:00:00,204.285,204.321,204.061,204.25,1511899998.0
2005-11-17 06:30:00,204.251,204.274,203.933,204.043,1602800000.0
2005-11-17 07:00:00,204.046,204.222,204.033,204.185,1463000000.0
2005-11-17 07:30:00,204.191,204.32,204.136,204.195,1419200000.0
2005-11-17 08:00:00,204.201,204.255,204.114,204.194,1319099998.0
2005-11-17 08:30:00,204.193,204.318,204.147,204.157,1532399993.0
2005-11-17 09:00:00,204.149,204.273,204.001,204.161,1386399997.0
2005-11-17 09:30:00,204.136,204.421,204.026,204.406,1421600005.0
2005-11-17 10:00:00,204.431,204.435,204.083,204.128,1441400000.0
2005-11-17 10:30:00,204.124,204.124,203.72,203.906,1598799996.0
2005-11-17 11:00:00,203.933,204.166,203.822,204.049,1576899997.0
2005-11-17 11:30:00,204.073,204.337,204.019,204.047,1533399997.0
2005-11-17 12:00:00,204.076,204.36,204.047,204.195,1560199997.0
2005-11-17 12:30:00,204.196,204.245,204.077,204.089,1634600000.0
2005-11-17 13:00:00,204.091,204.154,204.012,204.133,1474099999.0
2005-11-17 13:30:00,204.133,204.23,204.076,204.125,1457000005.0
2005-11-17 14:00:00,204.104,204.191,204.038,204.121,1380200000.0
2005-11-17 14:30:00,204.1,204.203,204.071,204.124,1304600002.0
2005-11-17 15:00:00,204.12,204.344,204.112,204.298,1420899999.0
2005-11-17 15:30:00,204.275,204.385,204.146,204.167,1576300003.0
2005-11-17 16:00:00,204.166,204.306,204.029,204.306,1272000001.0
2005-11-17 16:30:00,204.302,204.348,203.933,203.975,1725200004.0
2005-11-17 17:00:00,203.991,204.255,203.934,204.22,1472900003.0
2005-11-17 17:30:00,204.212,204.323,204.107,204.121,1453800002.0
2005-11-17 18:00:00,204.144,204.276,204.112,204.223,15356800016.0
2005-11-17 18:30:00,204.235,204.341,204.154,204.165,7894999995.0
2005-11-17 19:00:00,204.14,204.207,204.009,204.065,6102900008.0
2005-11-17 19:30:00,204.053,204.081,203.932,203.999,5431500005.0
2005-11-17 20:00:00,204.001,204.195,203.96,204.095,6197499994.0
2005-11-17 20:30:00,204.099,204.143,203.9,203.973,8187700012.0
2005-11-17 21:00:00,203.966,204.064,203.913,203.943,5871500010.0
2005-11-17 21:30:00,203.943,204.09,203.922,204.079,2540000006.0
2005-11-17 22:00:00,204.07,204.14,204.055,204.102,2999700001.0
2005-11-17 22:30:00,204.109,204.116,203.989,204.08,2365200005.0
2005-11-17 23:00:00,204.068,204.133,204.026,204.12,1599300002.0
2005-11-17 23:30:00,204.127,204.294,204.064,204.2,1374899998.0
2005-11-18 00:00:00,204.23,204.372,204.159,204.279,1741200002.0
2005-11-18 00:30:00,204.206,204.293,204.117,204.127,1321800004.0
2005-11-18 01:00:00,204.156,204.194,204.07,204.135,1557500001.0
2005-11-18 01:30:00,204.141,204.317,204.067,204.271,1462600001.0
2005-11-18 02:00:00,204.278,204.342,204.198,204.308,1507900002.0
2005-11-18 02:30:00,204.314,204.481,204.308,204.369,1466499999.0
2005-11-18 03:00:00,204.361,204.42,204.308,204.321,1449200004.0
2005-11-18 03:30:00,204.323,204.518,204.311,204.407,1314000001.0
2005-11-18 04:00:00,204.404,204.54,204.379,204.501,1414599996.0
2005-11-18 04:30:00,204.514,204.616,204.4,204.584,1591800001.0
2005-11-18 05:00:00,204.587,204.684,204.55,204.642,1359900001.0
2005-11-18 05:30:00,204.663,204.668,204.355,204.365,1501699999.0
2005-11-18 06:00:00,204.349,204.422,204.152,204.243,1428500002.0
2005-11-18 06:30:00,204.237,204.354,204.193,204.3,1423399999.0
2005-11-18 07:00:00,204.293,204.343,204.175,204.273,1289099997.0
2005-11-18 07:30:00,204.264,204.407,204.245,204.351,1600599996.0
2005-11-18 08:00:00,204.369,204.468,204.366,204.368,1411699998.0
2005-11-18 08:30:00,204.363,204.568,204.362,204.502,1530500003.0
2005-11-18 09:00:00,204.501,204.524,204.369,204.412,1391099999.0
2005-11-18 09:30:00,204.438,204.568,204.351,204.413,1399900003.0
2005-11-18 10:00:00,204.368,204.415,204.138,204.211,1550600001.0
2005-11-18 10:30:00,204.212,204.361,204.041,204.062,1598400000.0
2005-11-18 11:00:00,204.039,204.252,203.998,204.02,1250400001.0
2005-11-18 11:30:00,204.017,204.328,204.012,204.181,1340799998.0
2005-11-18 12:00:00,204.178,204.178,203.967,204.027,1447800002.0
2005-11-18 12:30:00,204.024,204.039,203.84,203.898,1471499997.0
2005-11-18 13:00:00,203.9,204.252,203.783,204.252,1572200000.0
2005-11-18 13:30:00,204.247,204.331,203.994,204.053,1396700002.0
2005-11-18 14:00:00,204.02,204.177,204.012,204.137,1243100001.0
2005-11-18 14:30:00,204.128,204.302,204.125,204.278,1472100002.0
2005-11-18 15:00:00,204.286,204.365,204.186,204.21,1352200004.0
2005-11-18 15:30:00,204.21,204.497,203.993,204.325,1405100002.0
2005-11-18 16:00:00,204.321,204.718,204.231,204.718,1442800000.0
2005-11-18 16:30:00,204.703,204.786,204.283,204.555,1934600004.0
2005-11-18 17:00:00,204.593,204.622,204.217,204.265,1596899995.0
2005-11-18 17:30:00,204.25,204.45,204.205,204.405,1294100000.0
2005-11-18 18:00:00,204.441,204.465,204.259,204.275,16019900004.0
2005-11-18 18:30:00,204.289,204.452,204.286,204.366,7452700006.0
2005-11-18 19:00:00,204.363,204.493,204.323,204.381,6035500002.0
2005-11-18 19:30:00,204.388,204.671,203.898,204.562,5506800003.0
2005-11-18 20:00:00,204.562,204.591,204.382,204.437,5977100001.0
2005-11-18 20:30:00,204.451,204.597,204.451,204.475,7938600007.0
2005-11-18 21:00:00,204.479,204.578,204.462,204.519,6019000008.0
2005-11-18 21:30:00,204.517,204.636,204.501,204.541,2598199992.0
2005-11-18 22:00:00,204.458,204.619,204.458,204.497,3220600006.0
2005-11-18 22:30:00,204.506,204.639,204.499,204.6,2444500001.0
2005-11-18 23:00:00,204.609,204.609,204.483,204.5,1390099999.0
2005-11-18 23:30:00,204.515,204.579,204.444,204.51,1418399996.0
2005-11-21 00:00:00,204.52,204.575,204.415,204.502,1452900000.0
2005-11-21 00:30:00,204.5,204.522,204.42,204.455,1201200001.0
2005-11-21 01:00:00,204.465,204.582,204.323,204.459,1645899994.0
2005-11-21 01:30:00,204.44,204.591,204.313,204.557,1481199996.0
2005-11-21 02:00:00,204.559,204.67,204.454,204.573,1426599998.0
2005-11-21 02:30:00,204.575,204.685,204.555,204.613,1483900001.0
2005-11-21 03:00:00,204.61,204.666,204.53,204.545,1411100007.0
2005-11-21 03:30:00,204.523,204.593,204.389,204.57,1525299997.0
2005-11-21 04:00:00,204.568,204.782,204.539,204.745,1569599999.0
2005-11-21 04:30:00,204.756,204.757,204.644,204.66,1158100002.0
2005-11-21 05:00:00,204.67,204.796,204.662,204.779,1676600004.0
2005-11-21 05:30:00,204.794,204.849,204.714,204.824,1627700009.0
2005-11-21 06:00:00,204.83,204.874,204.685,204.865,1369099999.0
2005-11-21 06:30:00,204.86,204.891,204.774,204.852,1367400004.0
2005-11-21 07:00:00,204.853,204.906,204.82,204.857,1391200002.0
2005-11-21 07:30:00,204.85,204.996,204.845,204.994,1385300001.0
2005-11-21 08:00:00,205.009,205.035,204.906,205.011,1459899995.0
2005-11-21 08:30:00,205.017,205.029,204.737,204.817,1530399999.0
2005-11-21 09:00:00,204.812,204.996,204.804,204.995,1539700000.0
2005-11-21 09:30:00,204.995,205.012,204.81,204.845,1291899999.0
2005-11-21 10:00:00,204.828,204.911,204.618,204.906,1670200006.0
2005-11-21 10:30:00,204.915,204.918,204.425,204.436,1398300002.0
2005-11-21 11:00:00,204.441,204.548,204.282,204.334,1392500003.0
2005-11-21 11:30:00,204.347,204.52,204.287,204.38,1603400005.0
2005-11-21 12:00:00,204.391,204.522,204.34,204.472,1390599994.0
2005-11-21 12:30:00,204.476,204.486,204.264,204.336,1526799995.0
2005-11-21 13:00:00,204.331,204.517,204.258,204.477,1595799999.0
2005-11-21 13:30:00,204.461,204.677,204.432,204.502,1359399998.0
2005-11-21 14:00:00,204.458,204.569,204.39,204.547,1375800003.0
2005-11-21 14:30:00,204.529,204.609,204.507,204.525,1343799996.0
2005-11-21 15:00:00,204.505,204.515,204.28,204.295,1437899998.0
2005-11-21 15:30:00,204.28,204.463,204.246,204.338,1581000005.0
2005-11-21 16:00:00,204.346,204.427,204.22,204.295,1468200002.0
2005-11-21 16:30:00,204.276,204.389,204.226,204.29,1655100000.0
2005-11-21 17:00:00,204.249,204.319,203.969,204.123,1628300008.0
2005-11-21 17:30:00,204.135,204.377,203.897,203.949,1504100002.0
2005-11-21 18:00:00,203.953,204.335,203.919,204.225,15142000007.0
2005-11-21 18:30:00,204.243,204.428,204.165,204.272,7821199996.0
2005-11-21 19:00:00,204.254,204.445,204.224,204.314,5874999993.0
2005-11-21 19:30:00,204.319,204.561,204.282,204.53,5844300009.0
2005-11-21 20:00:00,204.53,204.533,204.331,204.343,6335100000.0
2005-11-21 20:30:00,204.348,204.487,204.315,204.391,8024600004.0
2005-11-21 21:00:00,204.377,204.426,204.173,204.419,5991200004.0
2005-11-21 21:30:00,204.42,204.445,204.149,204.193,2631000000.0
2005-11-21 22:00:00,204.166,204.307,204.06,204.252,2909600002.0
2005-11-21 22:30:00,204.252,204.301,204.191,204.278,2431800002.0
2005-11-21 23:00:00,204.269,204.366,204.261,204.261,1284599998.0
2005-11-21 23:30:00,204.291,204.296,204.157,204.19,1523299998.0
2005-11-22 00:00:00,204.217,204.312,204.156,204.194,1486599997.0
2005-11-22 00:30:00,204.184,204.2,204.092,204.16,1261200005.0
2005-11-22 01:00:00,204.16,204.29,204.132,204.26,1483099998.0
2005-11-22 01:30:00,204.268,204.34,204.188,204.317,1297899998.0
2005-11-22 02:00:00,204.326,204.341,204.177,204.327,1607400005.0
2005-11-22 02:30:00,204.341,204.37,204.124,204.291,1345999998.0
2005-11-22 03:00:00,204.282,204.448,204.268,204.309,1311900000.0
2005-11-22 03:30:00,204.299,204.482,204.295,204.454,1441900000.0
2005-11-22 04:00:00,204.442,204.519,204.328,204.334,1419099998.0
2005-11-22 04:30:00,204.338,204.372,204.273,204.316,1522999997.0
2005-11-22 05:00:00,204.325,204.367,204.302,204.323,1415400000.0
2005-11-22 05:30:00,204.34,204.425,204.295,204.408,1311500000.0
2005-11-22 06:00:00,204.41,204.479,204.358,204.368,1407400001.0
2005-11-22 06:30:00,204.364,204.48,204.324,204.464,1309499999.0
2005-11-22 07:00:00,204.453,204.477,204.379,204.415,1351500000.0
2005-11-22 07:30:00,204.409,204.518,204.366,204.518,1565600000.0
2005-11-22 08:00:00,204.508,204.575,204.359,204.435,1262200000.0
2005-11-22 08:30:00,204.432,204.486,204.378,204.468,1385900001.0
2005-11-22 09:00:00,204.465,204.498,204.237,204.363,1279899999.0
2005-11-22 09:30:00,204.366,204.396,204.301,204.348,1470900005.0
2005-11-22 10:00:00,204.353,204.392,204.163,204.283,1620499997.0
2005-11-22 10:30:00,204.297,204.364,204.034,204.132,1634400001.0
2005-11-22 11:00:00,204.133,204.17,204.019,204.17,1358700000.0
2005-11-22 11:30:00,204.169,204.248,204.054,204.13,1332200002.0
2005-11-22 12:00:00,204.155,204.284,204.074,204.122,1462799999.0
2005-11-22 12:30:00,204.114,204.173,203.992,204.105,1507300002.0
2005-11-22 13:00:00,204.079,204.266,204.012,204.256,1546400000.0
2005-11-22 13:30:00,204.262,204.283,204.142,204.219,1551400000.0
2005-11-22 14:00:00,204.201,204.437,204.169,204.28,1297699999.0
2005-11-22 14:30:00,204.257,204.33,204.015,204.101,1413499998.0
2005-11-22 15:00:00,204.119,204.175,203.96,204.14,1551400000.0
2005-11-22 15:30:00,204.142,204.171,203.985,204.06,1533699998.0
2005-11-22 16:00:00,204.045,204.077,203.972,203.988,1384800002.0
2005-11-22 16:30:00,203.968,204.121,203.921,204.026,1702299994.0
2005-11-22 17:00:00,204.022,204.039,203.482,203.589,1540800001.0
2005-11-22 17:30:00,203.586,204.002,203.55,203.975,1462200003.0
2005-11-22 18:00:00,204.007,204.26,203.975,204.142,15772499995.0
2005-11-22 18:30:00,204.159,204.331,204.033,204.293,7633300007.0
2005-11-22 19:00:00,204.268,204.431,204.233,204.302,5821399991.0
2005-11-22 19:30:00,204.304,204.687,204.304,204.431,5573599995.0
2005-11-22 20:00:00,204.432,204.516,204.42,204.437,5994400003.0
2005-11-22 20:30:00,204.442,204.597,204.435,204.572,7642500009.0
2005-11-22 21:00:00,204.58,204.736,204.464,204.565,5720000005.0
2005-11-22 21:30:00,204.575,204.626,204.47,204.532,2531900006.0
2005-11-22 22:00:00,204.525,204.678,204.523,204.564,3081700000.0
2005-11-22 22:30:00,204.569,204.591,204.483,204.544,2552400002.0
2005-11-22 23:00:00,204.535,204.545,204.411,204.433,1453000002.0
2005-11-22 23:30:00,204.462,204.486,204.386,204.46,1248400002.0
2005-11-23 00:00:00,204.485,204.536,204.356,204.485,1677400003.0
2005-11-23 00:30:00,204.475,204.525,204.42,204.505,1179200000.0
2005-11-23 01:00:00,204.51,204.579,204.39,204.57,1466499995.0
2005-11-23 01:30:00,204.574,204.625,204.489,204.53,1295700005.0
2005-11-23 02:00:00,204.532,204.545,204.344,204.388,1510200000.0
2005-11-23 02:30:00,204.377,204.446,204.278,204.432,1605899995.0
2005-11-23 03:00:00,204.42,204.438,204.272,204.287,1544399997.0
2005-11-23 03:30:00,204.281,204.304,204.159,204.265,1376700002.0
2005-11-23 04:00:00,204.272,204.345,204.184,204.201,1427800000.0
2005-11-23 04:30:00,204.206,204.258,204.18,204.208,1316999997.0
2005-11-23 05:00:00,204.202,204.276,204.199,204.256,1480499999.0
2005-11-23 05:30:00,204.276,204.325,204.221,204.245,1362999998.0
2005-11-23 06:00:00,204.228,204.349,204.155,204.313,1394600005.0
2005-11-23 06:30:00,204.318,204.352,204.179,204.24,1474400003.0
2005-11-23 07:00:00,204.234,204.352,204.165,204.34,1521599997.0
2005-11-23 07:30:00,204.326,204.405,204.29,204.389,1469699994.0
2005-11-23 08:00:00,204.397,204.571,204.143,204.509,1339800004.0
2005-11-23 08:30:00,204.516,204.566,204.362,204.445,1530500006.0
2005-11-23 09:00:00,204.437,204.46,204.271,204.307,1611900003.0
2005-11-23 09:30:00,204.28,204.431,204.139,204.407,1529399997.0
2005-11-23 10:00:00,204.413,204.413,203.921,203.993,1465300001.0
2005-11-23 10:30:00,203.999,204.216,203.926,203.926,1677199997.0
2005-11-23 11:00:00,203.931,204.071,203.886,203.94,1456300005.0
2005-11-23 11:30:00,203.943,204.43,203.943,204.324,1590400002.0
2005-11-23 12:00:00,204.342,204.561,204.244,204.415,1514299999.0
2005-11-23 12:30:00,204.405,204.537,204.347,204.376,1409800001.0
2005-11-23 13:00:00,204.361,204.361,204.067,204.187,1609000001.0
2005-11-23 13:30:00,204.189,204.24,204.116,204.133,1406599999.0
2005-11-23 14:00:00,204.124,204.263,204.037,204.258,1511300004.0
2005-11-23 14:30:00,204.245,204.28,204.186,204.254,1394699998.0
2005-11-23 15:00:00,204.263,204.339,204.026,204.187,1389700003.0
2005-11-23 15:30:00,204.173,204.305,204.103,204.117,1398799999.0
2005-11-23 16:00:00,204.111,204.118,203.926,204.019,1322500001.0
2005-11-23 16:30:00,204.022,204.05,203.669,203.781,1520300003.0
2005-11-23 17:00:00,203.774,204.006,203.757,203.898,1461300002.0
2005-11-23 17:30:00,203.896,204.228,203.825,204.228,1638200003.0
2005-11-23 18:00:00,204.243,204.266,204.039,204.199,15627799993.0
2005-11-23 18:30:00,204.212,204.426,204.156,204.403,7839100013.0
2005-11-23 19:00:00,204.397,204.458,204.205,204.337,6079099995.0
2005-11-23 19:30:00,204.329,204.422,204.282,204.408,5689200002.0
2005-11-23 20:00:00,204.423,204.58,204.369,204.545,6408399991.0
2005-11-23 20:30:00,204.556,204.831,204.556,204.799,8310400010.0
2005-11-23 21:00:00,204.791,204.824,204.683,204.718,5955500006.0
2005-11-23 21:30:00,204.716,204.796,204.673,204.687,2621000003.0
2005-11-23 22:00:00,204.684,204.721,204.551,204.554,2837600000.0
2005-11-23 22:30:00,204.549,204.646,204.481,204.62,2798100001.0
2005-11-23 23:00:00,204.61,204.65,204.562,204.586,1344000001.0
2005-11-23 23:30:00,204.604,204.607,204.493,204.57,1271200001.0
2005-11-24 00:00:00,204.575,204.666,204.475,204.54,1623000005.0
2005-11-24 00:30:00,204.536,204.619,204.431,204.54,1368299999.0
2005-11-24 01:00:00,204.546,204.642,204.454,204.482,1516599998.0
2005-11-24 01:30:00,204.486,204.542,204.298,204.423,1259399999.0
2005-11-24 02:00:00,204.421,204.47,204.294,204.369,1532800003.0
2005-11-24 02:30:00,204.367,204.405,204.239,204.33,1548199999.0
2005-11-24 03:00:00,204.319,204.369,204.246,204.307,1575400002.0
2005-11-24 03:30:00,204.293,204.426,204.254,204.338,1453600005.0
2005-11-24 04:00:00,204.333,204.552,204.318,204.421,1566400002.0
2005-11-24 04:30:00,204.422,204.508,204.415,204.465,1554400001.0
2005-11-24 05:00:00,204.482,204.533,204.408,204.454,1404900000.0
2005-11-24 05:30:00,204.467,204.533,204.446,204.52,1432699997.0
2005-11-24 06:00:00,204.513,204.526,204.436,204.475,1542699993.0
2005-11-24 06:30:00,204.466,204.563,204.437,204.544,1345700000.0
2005-11-24 07:00:00,204.549,204.589,204.514,204.565,1455600005.0
2005-11-24 07:30:00,204.556,204.595,204.501,204.58,1546200001.0
2005-11-24 08:00:00,204.608,204.714,204.531,204.595,1308100000.0
2005-11-24 08:30:00,204.595,204.603,204.49,204.504,1425999999.0
2005-11-24 09:00:00,204.491,204.637,204.417,204.632,1582700004.0
2005-11-24 09:30:00,204.638,204.697,204.533,204.668,1589200009.0
2005-11-24 10:00:00,204.659,204.68,204.458,204.505,1441900003.0
2005-11-24 10:30:00,204.507,204.842,204.43,204.835,1451000003.0
2005-11-24 11:00:00,204.842,205.022,204.751,204.973,1324800002.0
2005-11-24 11:30:00,204.957,204.974,204.773,204.927,1617899993.0
2005-11-24 12:00:00,204.942,205.11,204.824,205.103,1468800000.0
2005-11-24 12:30:00,205.133,205.18,204.805,204.805,1430299999.0
2005-11-24 13:00:00,204.792,204.84,204.607,204.746,1570600008.0
2005-11-24 13:30:00,204.737,204.878,204.724,204.783,1314500003.0
2005-11-24 14:00:00,204.778,204.863,204.773,204.785,1405600000.0
2005-11-24 14:30:00,204.769,204.893,204.72,204.836,1602000005.0
2005-11-24 15:00:00,204.835,204.909,204.723,204.848,1532300000.0
2005-11-24 15:30:00,204.855,204.985,204.812,204.887,1533600004.0
2005-11-24 16:00:00,204.874,205.085,204.873,205.032,1382400001.0
2005-11-24 16:30:00,205.025,205.112,204.833,204.89,1676700001.0
2005-11-24 17:00:00,204.894,204.945,204.779,204.779,1313800002.0
2005-11-24 17:30:00,204.758,204.881,204.758,204.779,1365899994.0
2005-11-24 18:00:00,204.77,204.794,204.598,204.713,15368800012.0
2005-11-24 18:30:00,204.718,204.783,204.495,204.643,7756100002.0
2005-11-24 19:00:00,204.638,204.88,204.608,204.817,5926400000.0
2005-11-24 19:30:00,204.813,204.858,204.685,204.695,5518399998.0
2005-11-24 20:00:00,204.703,204.835,204.703,204.775,6506199997.0
2005-11-24 20:30:00,204.78,204.816,204.722,204.743,7680400004.0
2005-11-24 21:00:00,204.745,204.848,204.732,204.79,6299000004.0
2005-11-24 21:30:00,204.79,204.849,204.775,204.814,2584300003.0
2005-11-24 22:00:00,204.803,204.863,204.764,204.83,2836700002.0
2005-11-24 22:30:00,204.825,204.872,204.81,204.86,2302799995.0
2005-11-24 23:00:00,204.865,204.887,204.81,204.81,1448600001.0
2005-11-24 23:30:00,204.835,204.914,204.792,204.82,1340900000.0
2005-11-25 00:00:00,204.855,204.902,204.652,204.773,1641800005.0
2005-11-25 00:30:00,204.757,204.803,204.684,204.762,1300799999.0
2005-11-25 01:00:00,204.773,204.883,204.739,204.822,1412300004.0
2005-11-25 01:30:00,204.819,205.184,204.812,205.117,1462599997.0
2005-11-25 02:00:00,205.101,205.241,205.052,205.214,1408400002.0
2005-11-25 02:30:00,205.22,205.345,205.191,205.26,1470900000.0
2005-11-25 03:00:00,205.243,205.339,205.191,205.287,1517600001.0
2005-11-25 03:30:00,205.296,205.321,205.153,205.235,1443700000.0
2005-11-25 04:00:00,205.229,205.273,205.111,205.198,1460899999.0
2005-11-25 04:30:00,205.207,205.399,205.184,205.337,1518099998.0
2005-11-25 05:00:00,205.354,205.441,205.342,205.351,1432599997.0
2005-11-25 05:30:00,205.367,205.487,205.352,205.395,1576099999.0
2005-11-25 06:00:00,205.39,205.429,205.321,205.357,1500999998.0
2005-11-25 06:30:00,205.351,205.445,205.316,205.435,1550500001.0
2005-11-25 07:00:00,205.425,205.434,205.284,205.355,1407300002.0
2005-11-25 07:30:00,205.35,205.365,205.297,205.319,1455799997.0
2005-11-25 08:00:00,205.306,205.33,205.245,205.301,1401699995.0
2005-11-25 08:30:00,205.303,205.34,205.165,205.17,1530499997.0
2005-11-25 09:00:00,205.163,205.243,205.045,205.112,1333700003.0
2005-11-25 09:30:00,205.125,205.125,204.875,204.955,1329300002.0
2005-11-25 10:00:00,204.959,205.025,204.77,204.859,1394500006.0
2005-11-25 10:30:00,204.863,205.163,204.749,205.131,1550299997.0
2005-11-25 11:00:00,205.128,205.136,204.934,205.094,1269799999.0
2005-11-25 11:30:00,205.089,205.139,204.973,204.998,1578199996.0
2005-11-25 12:00:00,205.009,205.054,204.869,205.02,1476000002.0
2005-11-25 12:30:00,205.02,205.272,205.012,205.207,1559800004.0
2005-11-25 13:00:00,205.198,205.34,205.177,205.282,1658000006.0
2005-11-25 13:30:00,205.293,205.434,205.269,205.3,1468100001.0
2005-11-25 14:00:00,205.278,205.353,205.258,205.338,1429200002.0
2005-11-25 14:30:00,205.322,205.447,205.308,205.342,1347799998.0
2005-11-25 15:00:00,205.351,205.481,205.334,205.429,1406600001.0
2005-11-25 15:30:00,205.432,205.574,205.315,205.459,1613599999.0
2005-11-25 16:00:00,205.437,205.657,205.437,205.539,1474200004.0
2005-11-25 16:30:00,205.536,205.55,205.241,205.447,1588100002.0
2005-11-25 17:00:00,205.443,205.55,205.377,205.525,1496400001.0
2005-11-25 17:30:00,205.528,205.528,205.257,205.287,1622700000.0
2005-11-25 18:00:00,205.321,205.357,205.216,205.232,16027199972.0
2005-11-25 18:30:00,205.227,205.379,205.097,205.205,7917100001.0
2005-11-25 19:00:00,205.198,205.268,204.904,204.937,5925700007.0
2005-11-25 19:30:00,204.931,205.012,204.873,204.924,5585799999.0
2005-11-25 20:00:00,204.934,204.99,204.887,204.97,6254500000.0
2005-11-25 20:30:00,204.969,204.996,204.902,204.934,8269200015.0
2005-11-25 21:00:00,204.932,205.002,204.849,204.964,5963200000.0
2005-11-25 21:30:00,204.959,205.003,204.9,204.963,2573099999.0
2005-11-25 22:00:00,204.949,204.974,204.834,204.92,2728499997.0
2005-11-25 22:30:00,204.922,205.005,204.894,204.995,2543300002.0
2005-11-25 23:00:00,204.988,205.071,204.952,204.952,1370099996.0
2005-11-25 23:30:00,204.971,205.079,204.944,205.04,1334999998.0
2005-11-28 00:00:00,204.906,205.038,204.812,204.897,1609799999.0
2005-11-28 00:30:00,204.896,204.96,204.674,204.74,1302500007.0
2005-11-28 01:00:00,204.781,205.108,204.781,205.098,1449599999.0
2005-11-28 01:30:00,205.103,205.235,205.095,205.205,1287299996.0
2005-11-28 02:00:00,205.214,205.214,204.858,204.942,1438499998.0
2005-11-28 02:30:00,204.937,204.941,204.745,204.798,1401799999.0
2005-11-28 03:00:00,204.801,204.969,204.8,204.965,1512200002.0
2005-11-28 03:30:00,204.961,205.084,204.926,205.043,1336599997.0
2005-11-28 04:00:00,205.044,205.098,205.011,205.04,1425300001.0
2005-11-28 04:30:00,205.043,205.085,204.915,204.991,1236700002.0
2005-11-28 05:00:00,205.0,205.025,204.964,204.968,1249600001.0
2005-11-28 05:30:00,204.986,205.027,204.967,204.997,1318900000.0
2005-11-28 06:00:00,204.998,205.031,204.971,205.015,1311600001.0
2005-11-28 06:30:00,205.01,205.132,204.983,205.122,1395200003.0
2005-11-28 07:00:00,205.121,205.15,205.055,205.117,1386799998.0
2005-11-28 07:30:00,205.124,205.174,205.054,205.155,1537700001.0
2005-11-28 08:00:00,205.161,205.204,205.07,205.082,1343600004.0
2005-11-28 08:30:00,205.078,205.15,205.035,205.097,1414900002.0
2005-11-28 09:00:00,205.088,205.102,204.771,204.833,1533600000.0
2005-11-28 09:30:00,204.833,204.937,204.643,204.654,1519100004.0
2005-11-28 10:00:00,204.659,204.659,204.351,204.617,1362600000.0
2005-11-28 10:30:00,204.623,204.627,204.494,204.505,1469700005.0
2005-11-28 11:00:00,204.515,204.751,204.502,204.648,1373399998.0
2005-11-28 11:30:00,204.642,204.909,204.615,204.909,1536600002.0
2005-11-28 12:00:00,204.898,204.934,204.736,204.787,1666999994.0
2005-11-28 12:30:00,204.803,204.896,204.764,204.896,1502400001.0
2005-11-28 13:00:00,204.904,204.92,204.746,204.876,1592400001.0
2005-11-28 13:30:00,204.869,204.98,204.784,204.908,1297199997.0
2005-11-28 14:00:00,204.887,204.959,204.734,204.743,1420200002.0
2005-11-28 14:30:00,204.727,204.826,204.624,204.756,1525200003.0
2005-11-28 15:00:00,204.776,204.82,204.694,204.766,1427199997.0
2005-11-28 15:30:00,204.758,204.855,204.725,204.787,1347300002.0
2005-11-28 16:00:00,204.781,204.931,204.729,204.831,1329399999.0
2005-11-28 16:30:00,204.815,204.906,204.662,204.737,1615800002.0
2005-11-28 17:00:00,204.752,205.03,204.48,205.018,1446300003.0
2005-11-28 17:30:00,205.022,205.258,204.732,205.016,1464100001.0
2005-11-28 18:00:00,205.036,205.271,205.017,205.135,15864300000.0
2005-11-28 18:30:00,205.152,205.311,205.133,205.28,7883000004.0
2005-11-28 19:00:00,205.275,205.335,205.114,205.156,5950399998.0
2005-11-28 19:30:00,205.152,205.21,204.911,205.055,5713200004.0
2005-11-28 20:00:00,205.067,205.334,204.767,204.851,6395499994.0
2005-11-28 20:30:00,204.863,205.103,204.776,204.908,7722000003.0
2005-11-28 21:00:00,204.896,205.38,204.782,205.351,6168099990.0
2005-11-28 21:30:00,205.348,205.495,205.321,205.494,2594800003.0
2005-11-28 22:00:00,205.489,205.603,205.427,205.477,2788600003.0
2005-11-28 22:30:00,205.47,205.569,205.379,205.564,2363900002.0
2005-11-28 23:00:00,205.582,205.661,205.448,205.499,1483100001.0
2005-11-28 23:30:00,205.536,205.701,205.487,205.496,1429399999.0
2005-11-29 00:00:00,205.501,205.652,205.474,205.6,1590600004.0
2005-11-29 00:30:00,205.594,205.672,205.414,205.431,1244100000.0
2005-11-29 01:00:00,205.441,205.634,205.313,205.576,1544500000.0
2005-11-29 01:30:00,205.578,205.582,205.419,205.487,1474000004.0
2005-11-29 02:00:00,205.491,205.51,205.374,205.501,1479699999.0
2005-11-29 02:30:00,205.503,205.664,205.466,205.518,1502600001.0
2005-11-29 03:00:00,205.508,205.687,205.459,205.668,1406099995.0
2005-11-29 03:30:00,205.67,205.708,205.456,205.53,1540900003.0
2005-11-29 04:00:00,205.525,205.737,205.479,205.657,1480300001.0
2005-11-29 04:30:00,205.67,205.742,205.422,205.449,1517100001.0
2005-11-29 05:00:00,205.443,205.5,205.367,205.391,1375400001.0
2005-11-29 05:30:00,205.411,205.442,205.371,205.412,1456299998.0
2005-11-29 06:00:00,205.42,205.49,205.403,205.445,1493900004.0
2005-11-29 06:30:00,205.445,205.521,205.41,205.44,1444199999.0
2005-11-29 07:00:00,205.434,205.57,205.375,205.53,1370000006.0
2005-11-29 07:30:00,205.531,205.55,205.387,205.49,1654799997.0
2005-11-29 08:00:00,205.481,205.493,205.374,205.412,1384800006.0
2005-11-29 08:30:00,205.407,205.462,205.245,205.313,1297799997.0
2005-11-29 09:00:00,205.301,205.373,205.18,205.283,1473600001.0
2005-11-29 09:30:00,205.269,205.515,205.239,205.442,1683699997.0
2005-11-29 10:00:00,205.433,205.543,205.289,205.343,1425099996.0
2005-11-29 10:30:00,205.348,205.487,205.138,205.423,1478199999.0
2005-11-29 11:00:00,205.419,205.493,205.255,205.398,1463699997.0
2005-11-29 11:30:00,205.399,205.495,205.327,205.336,1510400000.0
2005-11-29 12:00:00,205.341,205.39,205.208,205.363,1467100000.0
2005-11-29 12:30:00,205.358,205.638,205.35,205.492,1639400005.0
2005-11-29 13:00:00,205.489,205.578,205.384,205.517,1498099999.0
2005-11-29 13:30:00,205.515,205.572,205.463,205.547,1353200000.0
2005-11-29 14:00:00,205.544,205.6,205.401,205.596,1445599999.0
2005-11-29 14:30:00,205.587,205.604,205.389,205.448,1348000002.0
2005-11-29 15:00:00,205.44,205.494,205.317,205.412,1378900005.0
2005-11-29 15:30:00,205.415,205.52,205.252,205.501,1459200003.0
2005-11-29 16:00:00,205.488,205.544,205.295,205.367,1438700000.0
2005-11-29 16:30:00,205.361,205.426,205.212,205.337,1443800000.0
2005-11-29 17:00:00,205.329,205.406,205.095,205.153,1434900003.0
2005-11-29 17:30:00,205.127,205.36,205.111,205.242,1502599999.0
2005-11-29 18:00:00,205.247,205.469,205.022,205.439,15738600012.0
2005-11-29 18:30:00,205.439,205.568,205.392,205.5,7418700000.0
2005-11-29 19:00:00,205.492,205.547,205.259,205.333,5754399993.0
2005-11-29 19:30:00,205.332,205.415,205.297,205.353,5524600010.0
2005-11-29 20:00:00,205.359,205.545,205.351,205.437,6138800001.0
2005-11-29 20:30:00,205.442,205.519,205.393,205.5,7799400006.0
2005-11-29 21:00:00,205.501,205.586,205.443,205.51,6005200005.0
2005-11-29 21:30:00,205.51,205.644,205.408,205.644,2373900001.0
2005-11-29 22:00:00,205.633,205.633,205.417,205.444,2902800002.0
2005-11-29 22:30:00,205.447,205.554,205.445,205.525,2473400000.0
2005-11-29 23:00:00,205.52,205.683,205.52,205.662,1231099998.0
2005-11-29 23:30:00,205.678,205.678,205.464,205.52,1418999998.0
2005-11-30 00:00:00,205.552,205.601,205.468,205.533,1707300003.0
2005-11-30 00:30:00,205.533,205.571,205.463,205.467,1237299997.0
2005-11-30 01:00:00,205.48,205.562,205.466,205.534,1362799998.0
2005-11-30 01:30:00,205.536,205.588,205.519,205.551,1583900002.0
2005-11-30 02:00:00,205.529,205.562,205.407,205.517,1639900000.0
2005-11-30 02:30:00,205.512,205.603,205.377,205.474,1637199999.0
2005-11-30 03:00:00,205.464,205.563,205.349,205.525,1454200001.0
2005-11-30 03:30:00,205.504,205.518,205.419,205.438,1381300005.0
2005-11-30 04:00:00,205.439,205.472,205.368,205.423,1329600001.0
2005-11-30 04:30:00,205.427,205.456,205.347,205.358,1425399999.0
2005-11-30 05:00:00,205.363,205.428,205.362,205.41,1420700000.0
2005-11-30 05:30:00,205.431,205.46,205.268,205.32,1242600000.0
2005-11-30 06:00:00,205.333,205.345,205.202,205.255,1497200001.0
2005-11-30 06:30:00,205.256,205.35,205.234,205.32,1250300000.0
2005-11-30 07:00:00,205.306,205.37,205.235,205.354,1522100003.0
2005-11-30 07:30:00,205.357,205.378,205.157,205.29,1725499997.0
2005-11-30 08:00:00,205.286,205.351,205.185,205.338,1485000001.0
2005-11-30 08:30:00,205.338,205.422,205.277,205.393,1517600003.0
2005-11-30 09:00:00,205.373,205.424,205.24,205.269,1606200006.0
2005-11-30 09:30:00,205.268,205.545,205.19,205.522,1574700003.0
2005-11-30 10:00:00,205.524,205.735,205.447,205.675,1559800001.0
2005-11-30 10:30:00,205.687,205.906,205.656,205.763,1457300004.0
2005-11-30 11:00:00,205.762,205.958,205.76,205.917,1230100003.0
2005-11-30 11:30:00,205.921,206.001,205.764,205.949,1301500003.0
2005-11-30 12:00:00,205.957,206.156,205.877,206.063,1525900001.0
2005-11-30 12:30:00,206.061,206.295,205.99,206.199,1673700004.0
2005-11-30 13:00:00,206.194,206.369,206.166,206.302,1521399998.0
2005-11-30 13:30:00,206.301,206.516,206.291,206.516,1419499998.0
2005-11-30 14:00:00,206.506,206.517,206.388,206.43,1449299999.0
2005-11-30 14:30:00,206.417,206.47,206.136,206.194,1479200000.0
2005-11-30 15:00:00,206.234,206.502,206.182,206.388,1445899998.0
2005-11-30 15:30:00,206.353,206.523,206.257,206.306,1501399998.0
2005-11-30 16:00:00,206.309,206.421,206.19,206.335,1374600001.0
2005-11-30 16:30:00,206.323,206.374,206.122,206.352,1526100002.0
2005-11-30 17:00:00,206.351,206.924,206.297,206.903,1421199999.0
2005-11-30 17:30:00,206.896,207.132,206.896,207.04,1426200002.0
2005-11-30 18:00:00,207.065,207.251,206.952,207.24,15649700010.0
2005-11-30 18:30:00,207.244,207.293,207.072,207.23,7771100012.0
2005-11-30 19:00:00,207.223,207.542,207.222,207.541,6041200014.0
2005-11-30 19:30:00,207.535,207.541,207.369,207.44,5665599996.0
2005-11-30 20:00:00,207.454,207.482,207.035,207.056,6636999997.0
2005-11-30 20:30:00,207.063,207.087,206.802,206.898,7909800011.0
2005-11-30 21:00:00,206.905,207.108,206.873,207.065,5985600006.0
2005-11-30 21:30:00,207.064,207.269,207.038,207.173,2598400006.0
2005-11-30 22:00:00,207.035,207.21,207.035,207.107,2952100004.0
2005-11-30 22:30:00,207.113,207.216,207.113,207.159,2563200001.0
2005-11-30 23:00:00,207.17,207.286,207.12,207.121,1402500001.0
2005-11-30 23:30:00,207.156,207.206,207.097,207.16,1445400001.0
2005-12-01 00:00:00,207.187,207.276,207.102,207.151,1574200004.0
2005-12-01 00:30:00,207.147,207.205,207.054,207.147,1326900000.0
2005-12-01 01:00:00,207.144,207.21,207.095,207.198,1424499999.0
2005-12-01 01:30:00,207.201,207.207,207.087,207.087,1345399997.0
2005-12-01 02:00:00,207.07,207.197,207.0,207.064,1563399999.0
2005-12-01 02:30:00,207.067,207.076,206.89,206.942,1455299995.0
2005-12-01 03:00:00,206.934,207.059,206.933,206.983,1359000006.0
2005-12-01 03:30:00,206.975,207.083,206.934,207.044,1432799997.0
2005-12-01 04:00:00,207.046,207.171,206.956,207.062,1494099998.0
2005-12-01 04:30:00,207.069,207.074,207.02,207.02,1404700000.0
2005-12-01 05:00:00,207.026,207.161,206.951,207.13,1488800002.0
2005-12-01 05:30:00,207.137,207.192,207.094,207.119,1253000003.0
2005-12-01 06:00:00,207.115,207.225,207.05,207.197,1391100005.0
2005-12-01 06:30:00,207.186,207.221,207.111,207.13,1495599999.0
2005-12-01 07:00:00,207.127,207.17,207.056,207.169,1479899996.0
2005-12-01 07:30:00,207.169,207.254,207.142,207.227,1568200001.0
2005-12-01 08:00:00,207.205,207.4,207.046,207.269,1385700005.0
2005-12-01 08:30:00,207.257,207.31,207.109,207.165,1532100003.0
2005-12-01 09:00:00,207.165,207.187,207.098,207.146,1362800001.0
2005-12-01 09:30:00,207.149,207.45,207.14,207.412,1474799995.0
2005-12-01 10:00:00,207.431,207.593,207.361,207.544,1369100000.0
2005-12-01 10:30:00,207.551,207.601,207.438,207.557,1536900000.0
2005-12-01 11:00:00,207.565,207.641,207.45,207.526,1218800002.0
2005-12-01 11:30:00,207.518,207.716,207.298,207.713,1530900005.0
2005-12-01 12:00:00,207.736,207.756,207.544,207.602,1781500004.0
2005-12-01 12:30:00,207.602,207.65,207.573,207.609,1598099999.0
2005-12-01 13:00:00,207.59,207.59,207.134,207.335,1546000001.0
2005-12-01 13:30:00,207.342,207.669,207.33,207.669,1317800001.0
2005-12-01 14:00:00,207.673,207.825,207.651,207.818,1457500002.0
2005-12-01 14:30:00,207.826,207.935,207.514,207.913,1308600003.0
2005-12-01 15:00:00,207.903,207.923,207.532,207.667,1307100001.0
2005-12-01 15:30:00,207.682,207.823,207.472,207.525,1552100003.0
2005-12-01 16:00:00,207.507,207.81,207.431,207.81,1566100001.0
2005-12-01 16:30:00,207.801,207.945,207.732,207.843,1600900000.0
2005-12-01 17:00:00,207.842,208.011,207.76,207.955,1418700000.0
2005-12-01 17:30:00,207.967,208.365,207.967,208.365,1278499999.0
2005-12-01 18:00:00,208.382,208.609,208.277,208.462,15714900006.0
2005-12-01 18:30:00,208.481,208.684,208.435,208.496,7718200008.0
2005-12-01 19:00:00,208.497,208.605,208.371,208.553,5882000004.0
2005-12-01 19:30:00,208.562,208.796,208.519,208.756,5707400001.0
2005-12-01 20:00:00,208.753,208.805,208.568,208.782,6529500003.0
2005-12-01 20:30:00,208.789,208.957,208.75,208.798,8077599986.0
2005-12-01 21:00:00,208.795,208.824,208.63,208.635,6041600007.0
2005-12-01 21:30:00,208.633,208.673,208.514,208.609,2648000002.0
2005-12-01 22:00:00,208.679,208.681,208.478,208.483,2896600000.0
2005-12-01 22:30:00,208.481,208.575,208.356,208.36,2645100004.0
2005-12-01 23:00:00,208.36,208.694,208.355,208.602,1522600000.0
2005-12-01 23:30:00,208.648,208.789,208.648,208.781,1341500001.0
2005-12-02 00:00:00,208.818,208.849,208.609,208.69,1670499998.0
2005-12-02 00:30:00,208.67,208.732,208.553,208.627,1431200000.0
2005-12-02 01:00:00,208.635,208.702,208.616,208.649,1481599996.0
2005-12-02 01:30:00,208.654,208.657,208.501,208.582,1436500000.0
2005-12-02 02:00:00,208.586,208.749,208.552,208.574,1535499998.0
2005-12-02 02:30:00,208.579,208.757,208.493,208.715,1293200005.0
2005-12-02 03:00:00,208.699,208.748,208.602,208.643,1516200003.0
2005-12-02 03:30:00,208.627,208.684,208.554,208.617,1619199994.0
2005-12-02 04:00:00,208.611,208.611,208.461,208.53,1430400005.0
2005-12-02 04:30:00,208.532,208.629,208.431,208.629,1432500002.0
2005-12-02 05:00:00,208.64,208.707,208.62,208.647,1545700001.0
2005-12-02 05:30:00,208.668,208.716,208.552,208.653,1459900003.0
2005-12-02 06:00:00,208.644,208.657,208.562,208.57,1301899998.0
2005-12-02 06:30:00,208.557,208.569,208.48,208.547,1347599997.0
2005-12-02 07:00:00,208.545,208.575,208.473,208.542,1423500002.0
2005-12-02 07:30:00,208.529,208.678,208.505,208.642,1644800002.0
2005-12-02 08:00:00,208.636,208.752,208.612,208.647,1337100006.0
2005-12-02 08:30:00,208.642,208.671,208.547,208.656,1564400002.0
2005-12-02 09:00:00,208.655,208.696,208.493,208.514,1458600006.0
2005-12-02 09:30:00,208.502,208.549,208.376,208.532,1287100002.0
2005-12-02 10:00:00,208.527,208.679,208.393,208.487,1472800005.0
2005-12-02 10:30:00,208.489,208.621,208.433,208.621,1519600001.0
2005-12-02 11:00:00,208.629,208.631,208.513,208.599,1399700002.0
2005-12-02 11:30:00,208.595,208.687,208.578,208.672,1532399994.0
2005-12-02 12:00:00,208.683,208.683,208.575,208.602,1454700001.0
2005-12-02 12:30:00,208.594,208.792,208.58,208.772,1362700006.0
2005-12-02 13:00:00,208.763,208.832,208.709,208.773,1577100000.0
2005-12-02 13:30:00,208.768,208.894,208.597,208.597,1521000005.0
2005-12-02 14:00:00,208.58,208.7,208.505,208.512,1436500000.0
2005-12-02 14:30:00,208.49,208.621,208.406,208.562,1538900004.0
2005-12-02 15:00:00,208.564,208.894,208.547,208.634,1250600001.0
2005-12-02 15:30:00,208.68,209.591,208.622,209.513,1490999998.0
2005-12-02 16:00:00,209.522,209.526,208.824,209.128,1427300002.0
2005-12-02 16:30:00,209.134,209.3,208.908,209.108,1633399995.0
2005-12-02 17:00:00,209.113,209.484,209.113,209.32,1587800003.0
2005-12-02 17:30:00,209.314,209.337,207.95,208.813,1555100003.0
2005-12-02 18:00:00,208.857,208.857,208.189,208.646,15384399998.0
2005-12-02 18:30:00,208.652,209.063,208.542,208.927,7751800007.0
2005-12-02 19:00:00,208.928,209.193,208.788,209.068,6026600002.0
2005-12-02 19:30:00,209.06,209.158,208.98,209.078,5370800012.0
2005-12-02 20:00:00,209.077,209.138,208.882,209.02,6771600008.0
2005-12-02 20:30:00,209.027,209.06,208.948,209.005,8020900000.0
2005-12-02 21:00:00,209.024,209.073,208.928,208.935,6391099983.0
2005-12-02 21:30:00,208.927,209.058,208.873,208.998,2616400007.0
2005-12-02 22:00:00,209.021,209.027,208.806,208.81,2849100004.0
2005-12-02 22:30:00,208.803,208.928,208.775,208.883,2371200001.0
2005-12-02 23:00:00,208.884,208.953,208.787,208.87,1528200001.0
2005-12-02 23:30:00,208.901,208.96,208.82,208.95,1410500004.0
2005-12-05 00:00:00,209.626,209.668,209.215,209.64,1602200000.0
2005-12-05 00:30:00,209.61,209.747,209.561,209.721,1530100005.0
2005-12-05 01:00:00,209.784,209.977,209.638,209.837,1420899998.0
2005-12-05 01:30:00,209.846,209.848,209.625,209.649,1245199998.0
2005-12-05 02:00:00,209.65,209.651,209.37,209.602,1458099998.0
2005-12-05 02:30:00,209.609,209.75,209.596,209.6,1527300000.0
2005-12-05 03:00:00,209.587,209.675,209.436,209.647,1314699999.0
2005-12-05 03:30:00,209.637,210.005,209.629,209.882,1445999995.0
2005-12-05 04:00:00,209.877,210.08,209.828,210.033,1488400003.0
2005-12-05 04:30:00,210.021,210.071,209.812,209.965,1392200000.0
2005-12-05 05:00:00,209.965,210.045,209.907,209.983,1543400001.0
2005-12-05 05:30:00,210.008,210.016,209.852,209.905,1530699999.0
2005-12-05 06:00:00,209.9,209.91,209.821,209.847,1678500004.0
2005-12-05 06:30:00,209.84,209.913,209.761,209.887,1291200005.0
2005-12-05 07:00:00,209.89,209.947,209.832,209.879,1304199998.0
2005-12-05 07:30:00,209.858,209.878,209.704,209.797,1697699997.0
2005-12-05 08:00:00,209.803,209.95,209.762,209.912,1351500000.0
2005-12-05 08:30:00,209.91,209.977,209.749,209.833,1529600000.0
2005-12-05 09:00:00,209.795,209.852,209.531,209.755,1421000005.0
2005-12-05 09:30:00,209.785,209.888,209.745,209.815,1509300003.0
2005-12-05 10:00:00,209.803,210.011,209.782,209.844,1461099998.0
2005-12-05 10:30:00,209.853,209.876,209.561,209.642,1396099997.0
2005-12-05 11:00:00,209.662,209.746,209.587,209.707,1400800000.0
2005-12-05 11:30:00,209.709,209.721,209.546,209.692,1350599999.0
2005-12-05 12:00:00,209.708,209.82,209.673,209.764,1628699996.0
2005-12-05 12:30:00,209.748,209.75,209.532,209.578,1343100001.0
2005-12-05 13:00:00,209.585,209.91,209.51,209.867,1545200005.0
2005-12-05 13:30:00,209.862,210.185,209.844,210.1,1588800000.0
2005-12-05 14:00:00,210.1,210.188,210.075,210.155,1381700010.0
2005-12-05 14:30:00,210.139,210.175,209.888,210.051,1647999997.0
2005-12-05 15:00:00,210.039,210.199,209.857,210.068,1375700001.0
2005-12-05 15:30:00,210.066,210.424,210.05,210.197,1344299998.0
2005-12-05 16:00:00,210.195,210.231,210.009,210.231,1250900001.0
2005-12-05 16:30:00,210.217,210.285,209.977,210.231,1634900001.0
2005-12-05 17:00:00,210.239,210.302,210.092,210.121,1526600001.0
2005-12-05 17:30:00,210.073,210.095,209.754,210.056,1529300000.0
2005-12-05 18:00:00,210.075,210.228,209.96,210.105,15644700009.0
2005-12-05 18:30:00,210.117,210.264,210.064,210.15,7453899996.0
2005-12-05 19:00:00,210.132,210.384,210.028,210.305,5691099990.0
2005-12-05 19:30:00,210.303,210.569,210.294,210.415,5461600005.0
2005-12-05 20:00:00,210.429,210.588,210.415,210.505,6430999995.0
2005-12-05 20:30:00,210.518,210.577,210.441,210.531,8045699990.0
2005-12-05 21:00:00,210.548,210.564,210.422,210.435,5692200000.0
2005-12-05 21:30:00,210.433,210.48,210.373,210.442,2626800005.0
2005-12-05 22:00:00,210.448,210.554,210.447,210.522,3002900001.0
2005-12-05 22:30:00,210.522,210.555,210.448,210.464,2314900000.0
2005-12-05 23:00:00,210.455,210.473,210.275,210.339,1418800002.0
2005-12-05 23:30:00,210.361,210.46,210.295,210.45,1335700000.0
2005-12-06 00:00:00,210.451,210.61,210.397,210.553,1558800000.0
2005-12-06 00:30:00,210.542,210.675,210.489,210.625,1335700001.0
2005-12-06 01:00:00,210.635,210.712,210.594,210.68,1412599999.0
2005-12-06 01:30:00,210.68,210.685,210.415,210.425,1330800000.0
2005-12-06 02:00:00,210.412,210.573,210.412,210.531,1383900001.0
2005-12-06 02:30:00,210.535,210.81,210.535,210.639,1512800001.0
2005-12-06 03:00:00,210.632,210.651,210.48,210.585,1381299997.0
2005-12-06 03:30:00,210.586,210.713,210.572,210.613,1529799999.0
2005-12-06 04:00:00,210.61,210.709,210.575,210.643,1363699994.0
2005-12-06 04:30:00,210.647,210.655,210.582,210.614,1288600006.0
2005-12-06 05:00:00,210.61,210.646,210.572,210.601,1569199998.0
2005-12-06 05:30:00,210.613,210.672,210.59,210.625,1306399998.0
2005-12-06 06:00:00,210.618,210.687,210.56,210.655,1470000002.0
2005-12-06 06:30:00,210.645,210.667,210.577,210.615,1383399999.0
2005-12-06 07:00:00,210.608,210.697,210.583,210.691,1482500002.0
2005-12-06 07:30:00,210.681,210.739,210.643,210.705,1546599997.0
2005-12-06 08:00:00,210.697,210.697,210.575,210.588,1462799999.0
2005-12-06 08:30:00,210.574,210.638,210.53,210.636,1489299998.0
2005-12-06 09:00:00,210.631,210.727,210.569,210.646,1392500001.0
2005-12-06 09:30:00,210.643,210.803,210.643,210.781,1395799999.0
2005-12-06 10:00:00,210.779,211.088,210.725,211.075,1445700003.0
2005-12-06 10:30:00,211.092,211.358,211.092,211.136,1642100002.0
2005-12-06 11:00:00,211.158,211.179,210.914,210.919,1444100001.0
2005-12-06 11:30:00,210.863,210.863,210.309,210.477,1534799998.0
2005-12-06 12:00:00,210.488,210.496,209.884,209.895,1409499997.0
2005-12-06 12:30:00,209.886,210.028,209.813,210.011,1468600000.0
2005-12-06 13:00:00,210.004,210.077,209.915,209.952,1491200003.0
2005-12-06 13:30:00,209.951,209.974,209.778,209.902,1356700002.0
2005-12-06 14:00:00,209.896,210.1,209.841,209.991,1484600001.0
2005-12-06 14:30:00,209.983,210.103,209.876,210.078,1406700003.0
2005-12-06 15:00:00,210.084,210.129,209.863,209.905,1440199999.0
2005-12-06 15:30:00,209.906,209.94,209.766,209.911,1624900002.0
2005-12-06 16:00:00,209.904,210.126,209.9,210.115,1275100006.0
2005-12-06 16:30:00,210.098,210.138,209.865,209.935,1646800003.0
2005-12-06 17:00:00,209.942,210.196,209.895,210.148,1407400004.0
2005-12-06 17:30:00,210.147,210.319,210.076,210.319,1503299999.0
2005-12-06 18:00:00,210.325,210.611,210.255,210.491,15653500007.0
2005-12-06 18:30:00,210.488,210.503,210.21,210.211,8270100004.0
2005-12-06 19:00:00,210.188,210.501,210.18,210.487,5937100011.0
2005-12-06 19:30:00,210.482,210.502,210.33,210.386,5804799994.0
2005-12-06 20:00:00,210.397,210.562,210.349,210.479,6118399999.0
2005-12-06 20:30:00,210.495,210.535,210.371,210.45,8142900019.0
2005-12-06 21:00:00,210.441,210.477,210.34,210.426,5743300002.0
2005-12-06 21:30:00,210.428,210.452,210.255,210.434,2715999998.0
2005-12-06 22:00:00,210.363,210.404,210.272,210.377,2780300000.0
2005-12-06 22:30:00,210.385,210.427,210.297,210.373,2716900002.0
2005-12-06 23:00:00,210.364,210.379,210.29,210.32,1458600006.0
2005-12-06 23:30:00,210.341,210.442,210.307,210.41,1501000003.0
2005-12-07 00:00:00,210.385,210.385,210.211,210.27,1546100006.0
2005-12-07 00:30:00,210.269,210.277,210.138,210.146,1155600000.0
2005-12-07 01:00:00,210.146,210.263,210.085,210.153,1597399994.0
2005-12-07 01:30:00,210.153,210.22,210.033,210.162,1429100006.0
2005-12-07 02:00:00,210.162,210.314,210.095,210.162,1371000003.0
2005-12-07 02:30:00,210.15,210.213,209.996,210.008,1493300004.0
2005-12-07 03:00:00,210.0,210.237,209.957,210.232,1591599999.0
2005-12-07 03:30:00,210.223,210.417,210.188,210.394,1518400000.0
2005-12-07 04:00:00,210.391,210.497,210.337,210.347,1609800000.0
2005-12-07 04:30:00,210.364,210.43,210.234,210.393,1373799999.0
2005-12-07 05:00:00,210.396,210.425,210.239,210.251,1514100003.0
2005-12-07 05:30:00,210.258,210.295,210.172,210.187,1447100001.0
2005-12-07 06:00:00,210.196,210.214,210.065,210.181,1334700005.0
2005-12-07 06:30:00,210.176,210.251,210.141,210.168,1458500001.0
2005-12-07 07:00:00,210.158,210.188,210.08,210.144,1428500002.0
2005-12-07 07:30:00,210.138,210.316,210.129,210.309,1460900000.0
2005-12-07 08:00:00,210.314,210.352,210.22,210.322,1405200000.0
2005-12-07 08:30:00,210.334,210.355,210.135,210.14,1481900001.0
2005-12-07 09:00:00,210.141,210.183,209.859,209.934,1554599996.0
2005-12-07 09:30:00,209.937,209.966,209.781,209.802,1537000001.0
2005-12-07 10:00:00,209.812,209.854,209.606,209.814,1362799998.0
2005-12-07 10:30:00,209.814,209.823,209.544,209.556,1429100002.0
2005-12-07 11:00:00,209.515,209.64,209.381,209.481,1467700003.0
2005-12-07 11:30:00,209.48,209.701,209.472,209.517,1320799999.0
2005-12-07 12:00:00,209.529,209.602,209.382,209.44,1485499996.0
2005-12-07 12:30:00,209.433,209.629,209.374,209.609,1515900002.0
2005-12-07 13:00:00,209.608,209.728,209.572,209.642,1506900001.0
2005-12-07 13:30:00,209.641,209.999,209.607,209.904,1528900001.0
2005-12-07 14:00:00,209.916,209.952,209.67,209.72,1429000003.0
2005-12-07 14:30:00,209.704,209.731,209.569,209.591,1505200001.0
2005-12-07 15:00:00,209.598,209.605,209.159,209.38,1562399999.0
2005-12-07 15:30:00,209.381,209.518,209.214,209.27,1421000004.0
2005-12-07 16:00:00,209.273,209.424,209.249,209.258,1456100004.0
2005-12-07 16:30:00,209.242,209.476,209.231,209.328,1740699997.0
2005-12-07 17:00:00,209.327,209.351,209.168,209.341,1502800001.0
2005-12-07 17:30:00,209.346,209.514,209.316,209.331,1467500002.0
2005-12-07 18:00:00,209.347,209.577,209.341,209.494,15111800001.0
2005-12-07 18:30:00,209.495,209.814,209.475,209.765,7211800004.0
2005-12-07 19:00:00,209.75,209.78,209.659,209.693,6334000008.0
2005-12-07 19:30:00,209.687,209.755,209.622,209.71,5416800007.0
2005-12-07 20:00:00,209.721,209.821,209.651,209.804,5924400000.0
2005-12-07 20:30:00,209.806,209.878,209.774,209.83,8147200005.0
2005-12-07 21:00:00,209.84,209.929,209.657,209.791,6277900013.0
2005-12-07 21:30:00,209.823,209.93,209.754,209.852,2501599993.0
2005-12-07 22:00:00,209.861,209.937,209.729,209.821,2663300004.0
2005-12-07 22:30:00,209.817,209.923,209.767,209.862,2744499999.0
2005-12-07 23:00:00,209.862,209.996,209.769,209.792,1411200004.0
2005-12-07 23:30:00,209.812,210.008,209.774,209.99,1440100006.0
2005-12-08 00:00:00,210.022,210.217,209.924,210.168,1625100001.0
2005-12-08 00:30:00,210.155,210.162,209.9,209.905,1242999996.0
2005-12-08 01:00:00,209.913,209.956,209.798,209.86,1419099998.0
2005-12-08 01:30:00,209.863,209.988,209.661,209.941,1327800003.0
2005-12-08 02:00:00,209.932,209.958,209.714,209.736,1472099998.0
2005-12-08 02:30:00,209.733,209.733,209.574,209.689,1422900000.0
2005-12-08 03:00:00,209.673,209.766,209.641,209.646,1499900004.0
2005-12-08 03:30:00,209.63,209.729,209.598,209.627,1344499998.0
2005-12-08 04:00:00,209.624,209.701,209.457,209.529,1654800000.0
2005-12-08 04:30:00,209.537,209.645,209.487,209.487,1373699998.0
2005-12-08 05:00:00,209.494,209.573,209.416,209.425,1588700001.0
2005-12-08 05:30:00,209.44,209.517,209.358,209.388,1395500001.0
2005-12-08 06:00:00,209.387,209.507,209.37,209.437,1594199996.0
2005-12-08 06:30:00,209.426,209.454,209.333,209.419,1338999999.0
2005-12-08 07:00:00,209.426,209.52,209.379,209.475,1635299995.0
2005-12-08 07:30:00,209.47,209.48,209.31,209.435,1492499999.0
2005-12-08 08:00:00,209.45,209.51,209.219,209.219,1389500007.0
2005-12-08 08:30:00,209.208,209.366,209.108,209.302,1402299998.0
2005-12-08 09:00:00,209.3,209.39,209.18,209.252,1393899999.0
2005-12-08 09:30:00,209.266,209.312,208.865,208.967,1412499998.0
2005-12-08 10:00:00,208.95,209.355,208.847,209.324,1417100000.0
2005-12-08 10:30:00,209.328,209.683,209.322,209.613,1523200002.0
2005-12-08 11:00:00,209.614,210.079,209.242,209.844,1408299998.0
2005-12-08 11:30:00,209.853,210.098,209.702,209.808,1496599999.0
2005-12-08 12:00:00,209.827,209.847,209.684,209.773,1614100004.0
2005-12-08 12:30:00,209.772,210.041,209.713,209.983,1616899998.0
2005-12-08 13:00:00,209.966,210.029,209.908,209.994,1568599998.0
2005-12-08 13:30:00,209.987,210.066,209.971,210.039,1388000003.0
2005-12-08 14:00:00,210.038,210.301,210.034,210.24,1531900003.0
2005-12-08 14:30:00,210.212,210.264,210.082,210.167,1639899996.0
2005-12-08 15:00:00,210.172,210.437,210.037,210.334,1352200001.0
2005-12-08 15:30:00,210.335,210.468,210.319,210.404,1462700002.0
2005-12-08 16:00:00,210.401,210.488,210.148,210.445,1463499999.0
2005-12-08 16:30:00,210.432,210.447,210.283,210.332,1518400000.0
2005-12-08 17:00:00,210.343,210.659,210.253,210.645,1463899995.0
2005-12-08 17:30:00,210.676,210.864,210.637,210.817,1472800000.0
2005-12-08 18:00:00,210.825,210.993,210.593,210.92,15935399992.0
2005-12-08 18:30:00,210.93,210.97,210.586,210.604,7736200007.0
2005-12-08 19:00:00,210.572,210.648,210.24,210.46,5977400011.0
2005-12-08 19:30:00,210.453,210.609,210.436,210.513,5675400008.0
2005-12-08 20:00:00,210.528,210.729,210.528,210.581,6040300002.0
2005-12-08 20:30:00,210.595,210.776,210.512,210.607,8152200002.0
2005-12-08 21:00:00,210.598,210.853,210.513,210.764,6027099986.0
2005-12-08 21:30:00,210.762,211.005,210.739,210.99,2563200005.0
2005-12-08 22:00:00,210.993,211.016,210.74,210.785,3046999998.0
2005-12-08 22:30:00,210.788,210.944,210.751,210.795,2519900006.0
2005-12-08 23:00:00,210.792,210.941,210.721,210.909,1407399998.0
2005-12-08 23:30:00,210.941,211.03,210.85,210.87,1215199995.0
2005-12-09 00:00:00,210.866,211.029,210.798,210.905,1716600000.0
2005-12-09 00:30:00,210.886,210.955,210.795,210.805,1363600002.0
2005-12-09 01:00:00,210.822,210.997,210.803,210.898,1273100001.0
2005-12-09 01:30:00,210.904,211.111,210.877,210.988,1329199998.0
2005-12-09 02:00:00,211.006,211.09,210.908,211.049,1655899998.0
2005-12-09 02:30:00,211.057,211.327,211.047,211.26,1539000000.0
2005-12-09 03:00:00,211.266,211.287,210.993,211.049,1459799999.0
2005-12-09 03:30:00,211.042,211.105,211.028,211.076,1506100001.0
2005-12-09 04:00:00,211.067,211.246,211.049,211.136,1494300000.0
2005-12-09 04:30:00,211.147,211.2,211.073,211.09,1378700004.0
2005-12-09 05:00:00,211.094,211.168,211.045,211.048,1402600001.0
2005-12-09 05:30:00,211.052,211.054,210.93,211.02,1354400001.0
2005-12-09 06:00:00,211.015,211.108,211.002,211.085,1380100003.0
2005-12-09 06:30:00,211.08,211.114,211.011,211.039,1477000000.0
2005-12-09 07:00:00,211.044,211.08,210.964,210.978,1510499994.0
2005-12-09 07:30:00,210.974,211.093,210.974,211.035,1645100001.0
2005-12-09 08:00:00,211.031,211.105,210.912,211.047,1467800001.0
2005-12-09 08:30:00,211.05,211.101,210.97,211.01,1512100001.0
2005-12-09 09:00:00,210.994,211.07,210.941,211.037,1267000000.0
2005-12-09 09:30:00,211.053,211.063,210.898,211.002,1424100000.0
2005-12-09 10:00:00,211.008,211.063,210.804,210.841,1341100002.0
2005-12-09 10:30:00,210.847,210.852,210.449,210.55,1585800000.0
2005-12-09 11:00:00,210.565,210.601,210.443,210.462,1318899999.0
2005-12-09 11:30:00,210.438,210.672,210.376,210.54,1455100000.0
2005-12-09 12:00:00,210.536,210.564,210.377,210.521,1679700005.0
2005-12-09 12:30:00,210.534,210.757,210.436,210.74,1529800001.0
2005-12-09 13:00:00,210.748,210.923,210.735,210.784,1588600005.0
2005-12-09 13:30:00,210.765,210.812,210.63,210.649,1448500000.0
2005-12-09 14:00:00,210.643,210.927,210.636,210.913,1616099999.0
2005-12-09 14:30:00,210.912,210.99,210.838,210.911,1512900000.0
2005-12-09 15:00:00,210.91,211.065,210.63,211.039,1364499994.0
2005-12-09 15:30:00,211.045,211.204,210.96,211.145,1390200000.0
2005-12-09 16:00:00,211.142,211.263,210.987,211.242,1455299998.0
2005-12-09 16:30:00,211.22,211.378,210.933,211.282,1755300001.0
2005-12-09 17:00:00,211.281,211.669,211.281,211.54,1593100003.0
2005-12-09 17:30:00,211.53,211.729,211.481,211.635,1520400006.0
2005-12-09 18:00:00,211.638,211.651,211.384,211.539,14927299999.0
2005-12-09 18:30:00,211.551,211.645,211.51,211.548,7713999987.0
2005-12-09 19:00:00,211.549,211.605,211.387,211.462,5927100004.0
2005-12-09 19:30:00,211.467,211.501,211.381,211.381,5608799996.0
2005-12-09 20:00:00,211.378,211.482,211.311,211.455,6051999994.0
2005-12-09 20:30:00,211.443,211.568,211.404,211.447,7663099996.0
2005-12-09 21:00:00,211.436,211.772,211.415,211.762,5864700006.0
2005-12-09 21:30:00,211.76,211.788,211.567,211.636,2503700000.0
2005-12-09 22:00:00,211.641,211.705,211.6,211.638,2847100001.0
2005-12-09 22:30:00,211.64,211.692,211.573,211.671,2662100003.0
2005-12-09 23:00:00,211.649,211.824,211.623,211.739,1309899996.0
2005-12-09 23:30:00,211.737,211.766,211.666,211.68,1526000000.0
2005-12-12 00:00:00,211.322,211.436,211.162,211.382,1428500000.0
2005-12-12 00:30:00,211.372,211.505,211.372,211.466,1272399998.0
2005-12-12 01:00:00,211.48,211.66,211.464,211.612,1398800001.0
2005-12-12 01:30:00,211.618,211.656,211.522,211.591,1416200003.0
2005-12-12 02:00:00,211.58,211.635,211.512,211.549,1434799999.0
2005-12-12 02:30:00,211.55,211.849,211.55,211.849,1502100002.0
2005-12-12 03:00:00,211.843,212.199,211.812,212.06,1400200003.0
2005-12-12 03:30:00,212.076,212.394,212.035,212.29,1542899997.0
2005-12-12 04:00:00,212.282,212.475,212.219,212.404,1491800001.0
2005-12-12 04:30:00,212.413,212.705,212.406,212.645,1354099999.0
2005-12-12 05:00:00,212.642,212.673,212.357,212.434,1534100000.0
2005-12-12 05:30:00,212.463,212.731,212.448,212.654,1406200005.0
2005-12-12 06:00:00,212.646,212.652,212.428,212.58,1691399998.0
2005-12-12 06:30:00,212.574,212.617,212.448,212.502,1448700000.0
2005-12-12 07:00:00,212.498,212.705,212.463,212.683,1474999996.0
2005-12-12 07:30:00,212.682,212.688,212.483,212.51,1553300001.0
2005-12-12 08:00:00,212.52,212.522,212.426,212.482,1410000001.0
2005-12-12 08:30:00,212.478,212.649,212.404,212.404,1504800005.0
2005-12-12 09:00:00,212.404,212.472,212.355,212.36,1565099998.0
2005-12-12 09:30:00,212.344,212.744,212.308,212.718,1467500005.0
2005-12-12 10:00:00,212.718,212.758,212.452,212.476,1572299996.0
2005-12-12 10:30:00,212.476,212.569,212.383,212.48,1493600005.0
2005-12-12 11:00:00,212.485,212.653,212.346,212.346,1435100000.0
2005-12-12 11:30:00,212.34,212.826,212.312,212.725,1605800002.0
2005-12-12 12:00:00,212.724,212.742,212.499,212.657,1592700005.0
2005-12-12 12:30:00,212.651,212.819,212.561,212.579,1466300005.0
2005-12-12 13:00:00,212.59,212.757,212.574,212.628,1548000001.0
2005-12-12 13:30:00,212.609,212.658,212.471,212.538,1480300001.0
2005-12-12 14:00:00,212.525,212.549,212.346,212.416,1509000006.0
2005-12-12 14:30:00,212.382,212.575,212.329,212.559,1416400000.0
2005-12-12 15:00:00,212.553,212.763,212.32,212.517,1279199999.0
2005-12-12 15:30:00,212.531,212.874,212.531,212.647,1425400000.0
2005-12-12 16:00:00,212.627,212.783,212.492,212.518,1384700000.0
2005-12-12 16:30:00,212.509,212.615,212.344,212.568,1671399999.0
2005-12-12 17:00:00,212.57,212.633,212.198,212.38,1574399997.0
2005-12-12 17:30:00,212.377,212.604,212.277,212.604,1564300002.0
2005-12-12 18:00:00,212.647,212.735,212.326,212.693,15473899998.0
2005-12-12 18:30:00,212.696,212.729,212.539,212.635,7547200018.0
2005-12-12 19:00:00,212.631,212.689,212.159,212.191,6140900007.0
2005-12-12 19:30:00,212.193,212.46,212.181,212.39,5566700011.0
2005-12-12 20:00:00,212.392,212.538,212.321,212.505,6442699998.0
2005-12-12 20:30:00,212.51,212.608,212.452,212.592,7690400002.0
2005-12-12 21:00:00,212.602,212.657,212.545,212.575,5786900002.0
2005-12-12 21:30:00,212.579,212.713,212.555,212.625,2468000002.0
2005-12-12 22:00:00,212.6,212.653,212.517,212.563,2893700005.0
2005-12-12 22:30:00,212.562,212.565,212.413,212.458,2529800000.0
2005-12-12 23:00:00,212.447,212.485,212.39,212.441,1385700000.0
2005-12-12 23:30:00,212.448,212.717,212.416,212.69,1539600000.0
2005-12-13 00:00:00,212.719,212.741,212.456,212.616,1765899991.0
2005-12-13 00:30:00,212.57,212.694,212.541,212.616,1489699999.0
2005-12-13 01:00:00,212.626,212.826,212.582,212.781,1481699995.0
2005-12-13 01:30:00,212.782,212.835,212.655,212.765,1626499997.0
2005-12-13 02:00:00,212.769,212.801,212.62,212.703,1405300002.0
2005-12-13 02:30:00,212.705,212.829,212.682,212.788,1402999998.0
2005-12-13 03:00:00,212.772,212.832,212.679,212.801,1521499996.0
2005-12-13 03:30:00,212.779,212.852,212.696,212.809,1527200000.0
2005-12-13 04:00:00,212.806,212.852,212.751,212.804,1594000003.0
2005-12-13 04:30:00,212.81,212.869,212.72,212.747,1289200000.0
2005-12-13 05:00:00,212.758,212.779,212.66,212.661,1560100005.0
2005-12-13 05:30:00,212.667,212.681,212.618,212.632,1420799998.0
2005-12-13 06:00:00,212.635,212.66,212.403,212.528,1579300002.0
2005-12-13 06:30:00,212.519,212.566,212.464,212.555,1499299998.0
2005-12-13 07:00:00,212.543,212.549,212.308,212.344,1357199998.0
2005-12-13 07:30:00,212.346,212.491,212.271,212.397,1599700001.0
2005-12-13 08:00:00,212.395,212.619,212.39,212.582,1437799999.0
2005-12-13 08:30:00,212.57,212.692,212.516,212.58,1511400000.0
2005-12-13 09:00:00,212.576,212.668,212.502,212.628,1538199999.0
2005-12-13 09:30:00,212.643,212.894,212.625,212.827,1548300004.0
2005-12-13 10:00:00,212.822,212.94,212.658,212.745,1532900004.0
2005-12-13 10:30:00,212.749,212.846,212.646,212.745,1379599998.0
2005-12-13 11:00:00,212.753,212.879,212.657,212.766,1432600000.0
2005-12-13 11:30:00,212.768,212.773,212.347,212.527,1531800002.0
2005-12-13 12:00:00,212.54,212.771,212.474,212.718,1503500001.0
2005-12-13 12:30:00,212.717,212.748,212.394,212.693,1490200001.0
2005-12-13 13:00:00,212.678,212.958,212.657,212.958,1503799999.0
2005-12-13 13:30:00,212.95,212.95,212.552,212.743,1456099996.0
2005-12-13 14:00:00,212.75,212.773,212.566,212.607,1218099999.0
2005-12-13 14:30:00,212.59,212.737,212.531,212.635,1475500001.0
2005-12-13 15:00:00,212.625,212.855,212.611,212.783,1570099999.0
2005-12-13 15:30:00,212.744,212.968,212.744,212.968,1343000000.0
2005-12-13 16:00:00,212.996,212.996,212.793,212.84,1492800006.0
2005-12-13 16:30:00,212.834,212.892,212.592,212.648,1665100001.0
2005-12-13 17:00:00,212.648,212.806,212.615,212.652,1390399999.0
2005-12-13 17:30:00,212.637,212.705,212.367,212.37,1610799997.0
2005-12-13 18:00:00,212.39,212.504,212.304,212.36,15740400003.0
2005-12-13 18:30:00,212.37,212.427,212.105,212.23,7425300001.0
2005-12-13 19:00:00,212.225,212.261,211.906,211.918,5898599996.0
2005-12-13 19:30:00,211.915,212.246,211.91,212.222,5993400001.0
2005-12-13 20:00:00,212.228,212.313,212.162,212.27,6398900001.0
2005-12-13 20:30:00,212.28,212.308,212.218,212.254,7904700008.0
2005-12-13 21:00:00,212.255,212.519,211.97,212.226,6067000010.0
2005-12-13 21:30:00,212.201,212.399,212.055,212.197,2618799994.0
2005-12-13 22:00:00,212.186,212.309,212.141,212.26,3029899999.0
2005-12-13 22:30:00,212.252,212.385,212.177,212.358,2520300006.0
2005-12-13 23:00:00,212.38,212.46,212.139,212.139,1263200001.0
2005-12-13 23:30:00,212.164,212.32,212.127,212.3,1443200004.0
2005-12-14 00:00:00,212.3,212.422,212.15,212.191,1606900003.0
2005-12-14 00:30:00,212.187,212.403,212.168,212.385,1349500001.0
2005-12-14 01:00:00,212.393,212.43,212.295,212.43,1390700002.0
2005-12-14 01:30:00,212.435,212.694,212.305,212.468,1542099999.0
2005-12-14 02:00:00,212.471,212.493,211.86,211.91,1442200000.0
2005-12-14 02:30:00,211.928,212.122,211.885,212.073,1445499999.0
2005-12-14 03:00:00,212.06,212.068,211.37,211.398,1602599996.0
2005-12-14 03:30:00,211.38,211.473,210.917,211.057,1531099998.0
2005-12-14 04:00:00,211.07,211.183,210.297,210.89,1449899998.0
2005-12-14 04:30:00,210.89,210.905,210.625,210.66,1578300004.0
2005-12-14 05:00:00,210.688,210.925,210.688,210.814,1699300003.0
2005-12-14 05:30:00,210.826,211.03,210.787,210.866,1613600001.0
2005-12-14 06:00:00,210.877,210.961,210.748,210.938,1591300001.0
2005-12-14 06:30:00,210.925,210.947,210.868,210.885,1415299997.0
2005-12-14 07:00:00,210.887,210.918,210.605,210.611,1335500002.0
2005-12-14 07:30:00,210.595,210.615,210.431,210.562,1445499998.0
2005-12-14 08:00:00,210.561,210.651,210.444,210.635,1429100000.0
2005-12-14 08:30:00,210.617,210.737,210.432,210.503,1632000000.0
2005-12-14 09:00:00,210.501,210.74,210.244,210.718,1630199999.0
2005-12-14 09:30:00,210.729,210.77,210.585,210.723,1474000003.0
2005-12-14 10:00:00,210.714,210.93,210.667,210.899,1383300001.0
2005-12-14 10:30:00,210.884,210.884,210.53,210.546,1439699996.0
2005-12-14 11:00:00,210.558,210.687,210.533,210.634,1173099999.0
2005-12-14 11:30:00,210.599,210.599,210.003,210.003,1634699999.0
2005-12-14 12:00:00,210.013,210.059,209.905,209.974,1587600003.0
2005-12-14 12:30:00,209.977,210.033,209.706,210.001,1535399994.0
2005-12-14 13:00:00,210.002,210.243,209.975,210.148,1631500000.0
2005-12-14 13:30:00,210.155,210.197,209.763,209.922,1469399999.0
2005-12-14 14:00:00,209.917,210.183,209.835,210.153,1427699999.0
2005-12-14 14:30:00,210.134,210.21,209.764,209.774,1355600002.0
2005-12-14 15:00:00,209.766,209.836,209.49,209.557,1394200005.0
2005-12-14 15:30:00,209.49,209.585,208.812,208.821,1473199998.0
2005-12-14 16:00:00,208.839,208.839,208.475,208.502,1290999999.0
2005-12-14 16:30:00,208.487,208.677,208.4,208.4,1740500004.0
2005-12-14 17:00:00,208.396,208.413,208.162,208.162,1596300007.0
2005-12-14 17:30:00,208.111,208.135,207.567,207.575,1503699996.0
2005-12-14 18:00:00,207.58,207.775,207.259,207.353,15871199996.0
2005-12-14 18:30:00,207.357,207.505,207.047,207.212,7344400005.0
2005-12-14 19:00:00,207.181,207.487,206.897,207.482,6109400003.0
2005-12-14 19:30:00,207.49,207.588,207.131,207.473,5322599999.0
2005-12-14 20:00:00,207.495,207.641,207.382,207.395,6509699999.0
2005-12-14 20:30:00,207.4,207.563,207.053,207.125,8186500000.0
2005-12-14 21:00:00,207.132,207.509,207.037,207.502,5964799990.0
2005-12-14 21:30:00,207.532,208.072,207.524,207.976,2764599996.0
2005-12-14 22:00:00,207.959,208.151,207.814,208.14,2819699998.0
2005-12-14 22:30:00,208.135,208.144,207.903,207.933,2379700009.0
2005-12-14 23:00:00,207.923,207.99,207.817,207.97,1587499996.0
2005-12-14 23:30:00,207.975,208.114,207.951,208.08,1321300003.0
2005-12-15 00:00:00,208.06,208.274,207.966,208.232,1573400003.0
2005-12-15 00:30:00,208.218,208.335,208.055,208.217,1223100002.0
2005-12-15 01:00:00,208.262,208.522,208.262,208.475,1425700005.0
2005-12-15 01:30:00,208.484,208.588,208.041,208.18,1382400001.0
2005-12-15 02:00:00,208.176,208.233,207.966,208.233,1425600002.0
2005-12-15 02:30:00,208.236,208.458,208.152,208.252,1532700004.0
2005-12-15 03:00:00,208.227,208.24,207.761,207.94,1676000002.0
2005-12-15 03:30:00,207.932,208.056,207.825,207.878,1455500001.0
2005-12-15 04:00:00,207.878,207.96,207.72,207.74,1507199997.0
2005-12-15 04:30:00,207.748,207.757,207.599,207.635,1404799997.0
2005-12-15 05:00:00,207.64,207.888,207.632,207.824,1450699998.0
2005-12-15 05:30:00,207.848,207.854,207.583,207.672,1591499999.0
2005-12-15 06:00:00,207.67,207.868,207.649,207.784,1415699999.0
2005-12-15 06:30:00,207.776,207.804,207.626,207.665,1377299999.0
2005-12-15 07:00:00,207.676,207.729,207.603,207.681,1482600003.0
2005-12-15 07:30:00,207.681,207.809,207.642,207.663,1472900003.0
2005-12-15 08:00:00,207.662,207.716,207.611,207.64,1579000007.0
2005-12-15 08:30:00,207.635,207.644,207.353,207.41,1373800002.0
2005-12-15 09:00:00,207.413,207.441,206.835,206.96,1554700003.0
2005-12-15 09:30:00,206.953,206.953,206.045,206.095,1442100000.0
2005-12-15 10:00:00,206.119,206.599,205.921,206.321,1580899999.0
2005-12-15 10:30:00,206.318,206.39,205.895,205.935,1493800001.0
2005-12-15 11:00:00,205.925,205.942,205.645,205.88,1465600003.0
2005-12-15 11:30:00,205.877,206.166,205.416,205.7,1450200002.0
2005-12-15 12:00:00,205.713,205.795,205.459,205.475,1581999996.0
2005-12-15 12:30:00,205.481,205.88,205.436,205.683,1586400000.0
2005-12-15 13:00:00,205.681,205.824,205.609,205.712,1483700004.0
2005-12-15 13:30:00,205.687,206.062,205.449,205.476,1452500003.0
2005-12-15 14:00:00,205.477,205.58,205.291,205.566,1502400000.0
2005-12-15 14:30:00,205.553,205.769,205.349,205.548,1477300002.0
2005-12-15 15:00:00,205.549,205.781,205.436,205.516,1454899997.0
2005-12-15 15:30:00,205.467,205.682,205.36,205.37,1311100000.0
2005-12-15 16:00:00,205.36,205.905,205.36,205.853,1533500007.0
2005-12-15 16:30:00,205.847,205.886,205.303,205.303,1763300002.0
2005-12-15 17:00:00,205.293,205.613,205.198,205.613,1428500001.0
2005-12-15 17:30:00,205.591,205.794,205.361,205.475,1661300000.0
2005-12-15 18:00:00,205.504,205.71,205.298,205.71,15926299997.0
2005-12-15 18:30:00,205.707,205.933,205.613,205.635,7518200000.0
2005-12-15 19:00:00,205.629,205.879,205.594,205.743,5974099996.0
2005-12-15 19:30:00,205.723,205.73,205.489,205.625,5758099994.0
2005-12-15 20:00:00,205.635,205.705,205.575,205.674,6309200012.0
2005-12-15 20:30:00,205.678,205.678,205.423,205.578,7698399999.0
2005-12-15 21:00:00,205.58,205.618,205.287,205.455,5894800003.0
2005-12-15 21:30:00,205.448,205.548,205.187,205.187,2670700003.0
2005-12-15 22:00:00,205.176,205.425,205.171,205.424,2887100006.0
2005-12-15 22:30:00,205.428,205.526,205.194,205.205,2454299997.0
2005-12-15 23:00:00,205.192,205.225,204.958,205.087,1471399998.0
2005-12-15 23:30:00,205.115,205.139,205.009,205.1,1304399999.0
2005-12-16 00:00:00,205.132,205.298,205.103,205.212,1561099998.0
2005-12-16 00:30:00,205.207,205.446,205.148,205.428,1267300001.0
2005-12-16 01:00:00,205.456,205.492,205.312,205.35,1451900004.0
2005-12-16 01:30:00,205.359,205.486,205.235,205.268,1473500001.0
2005-12-16 02:00:00,205.287,205.287,204.18,204.295,1638000007.0
2005-12-16 02:30:00,204.311,204.572,203.933,204.21,1448599999.0
2005-12-16 03:00:00,204.214,204.894,204.1,204.744,1560400000.0
2005-12-16 03:30:00,204.742,204.992,204.696,204.833,1377799998.0
2005-12-16 04:00:00,204.833,204.85,204.504,204.539,1522299999.0
2005-12-16 04:30:00,204.539,204.73,204.276,204.704,1344699998.0
2005-12-16 05:00:00,204.707,204.707,204.586,204.669,1640499999.0
2005-12-16 05:30:00,204.7,204.747,204.447,204.461,1450099998.0
2005-12-16 06:00:00,204.483,204.585,204.305,204.433,1511800005.0
2005-12-16 06:30:00,204.449,204.492,204.072,204.19,1420200001.0
2005-12-16 07:00:00,204.189,204.298,204.123,204.256,1485099999.0
2005-12-16 07:30:00,204.247,204.345,204.174,204.252,1618500004.0
2005-12-16 08:00:00,204.266,204.641,204.19,204.522,1254900003.0
2005-12-16 08:30:00,204.51,204.511,204.302,204.49,1542099999.0
2005-12-16 09:00:00,204.479,205.022,204.479,204.918,1443099996.0
2005-12-16 09:30:00,204.913,205.055,204.582,204.857,1615199998.0
2005-12-16 10:00:00,204.855,205.405,204.836,205.361,1383300004.0
2005-12-16 10:30:00,205.381,206.076,205.351,206.076,1537900002.0
2005-12-16 11:00:00,206.117,206.293,206.094,206.099,1509199999.0
2005-12-16 11:30:00,206.089,206.206,205.696,206.115,1461800001.0
2005-12-16 12:00:00,206.113,206.141,205.507,205.509,1505800000.0
2005-12-16 12:30:00,205.517,205.832,205.517,205.653,1506600001.0
2005-12-16 13:00:00,205.643,205.71,205.41,205.522,1521899999.0
2005-12-16 13:30:00,205.531,205.686,205.447,205.616,1531399999.0
2005-12-16 14:00:00,205.618,205.651,205.38,205.432,1495300005.0
2005-12-16 14:30:00,205.422,205.544,205.369,205.527,1542500001.0
2005-12-16 15:00:00,205.527,205.698,205.45,205.554,1482700002.0
2005-12-16 15:30:00,205.572,205.882,205.53,205.714,1458400001.0
2005-12-16 16:00:00,205.683,205.783,205.479,205.65,1627999997.0
2005-12-16 16:30:00,205.63,205.726,205.499,205.675,1542200000.0
2005-12-16 17:00:00,205.694,205.77,205.373,205.547,1451100001.0
2005-12-16 17:30:00,205.518,205.565,205.095,205.145,1498700000.0
2005-12-16 18:00:00,205.165,205.378,204.974,205.056,15874900014.0
2005-12-16 18:30:00,205.102,205.259,205.037,205.066,7590800010.0
2005-12-16 19:00:00,205.069,205.568,205.045,205.438,5709999999.0
2005-12-16 19:30:00,205.443,205.464,205.179,205.19,5579600007.0
2005-12-16 20:00:00,205.195,205.296,205.105,205.174,6339799995.0
2005-12-16 20:30:00,205.18,205.249,204.974,204.987,8107400015.0
2005-12-16 21:00:00,204.986,205.175,204.957,205.146,6066300002.0
2005-12-16 21:30:00,205.14,205.363,204.988,205.038,2599599997.0
2005-12-16 22:00:00,205.023,205.074,204.963,205.057,2952000001.0
2005-12-16 22:30:00,205.065,205.138,204.992,204.992,2489300003.0
2005-12-16 23:00:00,204.966,205.031,204.925,204.925,1480000006.0
2005-12-16 23:30:00,204.939,205.132,204.904,205.06,1481899999.0
2005-12-19 00:00:00,204.47,204.525,204.371,204.499,1490299999.0
2005-12-19 00:30:00,204.512,204.526,204.384,204.467,1417599999.0
2005-12-19 01:00:00,204.423,204.703,204.405,204.631,1601199997.0
2005-12-19 01:30:00,204.653,204.833,204.642,204.776,1369000002.0
2005-12-19 02:00:00,204.765,204.876,204.743,204.762,1449399998.0
2005-12-19 02:30:00,204.755,204.9,204.699,204.765,1534600004.0
2005-12-19 03:00:00,204.767,204.855,204.606,204.838,1489599997.0
2005-12-19 03:30:00,204.852,205.864,204.852,205.856,1387799998.0
2005-12-19 04:00:00,205.822,205.834,205.57,205.762,1364200002.0
2005-12-19 04:30:00,205.76,205.873,205.693,205.757,1230600003.0
2005-12-19 05:00:00,205.766,206.071,205.757,205.945,1744600004.0
2005-12-19 05:30:00,205.958,205.978,205.792,205.803,1331700005.0
2005-12-19 06:00:00,205.795,205.872,205.764,205.8,1508899996.0
2005-12-19 06:30:00,205.798,205.898,205.786,205.867,1362300006.0
2005-12-19 07:00:00,205.879,206.042,205.869,205.961,1366499998.0
2005-12-19 07:30:00,205.956,206.16,205.956,206.156,1488899999.0
2005-12-19 08:00:00,206.149,206.358,205.99,206.234,1490900001.0
2005-12-19 08:30:00,206.211,206.338,206.15,206.336,1477900001.0
2005-12-19 09:00:00,206.342,206.512,206.097,206.109,1548099998.0
2005-12-19 09:30:00,206.109,206.193,205.685,205.948,1482499995.0
2005-12-19 10:00:00,205.943,205.957,205.615,205.836,1479500004.0
2005-12-19 10:30:00,205.825,205.863,205.585,205.662,1456300006.0
2005-12-19 11:00:00,205.673,205.673,205.439,205.476,1306199997.0
2005-12-19 11:30:00,205.472,205.482,205.062,205.107,1652599996.0
2005-12-19 12:00:00,205.119,205.428,205.075,205.263,1643799998.0
2005-12-19 12:30:00,205.271,205.375,205.073,205.18,1522300002.0
2005-12-19 13:00:00,205.168,205.195,204.931,204.973,1411199998.0
2005-12-19 13:30:00,204.99,205.359,204.99,205.123,1372800003.0
2005-12-19 14:00:00,205.102,205.233,205.031,205.073,1263100003.0
2005-12-19 14:30:00,205.055,205.16,204.85,204.894,1472400005.0
2005-12-19 15:00:00,204.88,205.004,204.706,204.73,1392299997.0
2005-12-19 15:30:00,204.735,204.882,204.728,204.794,1283800001.0
2005-12-19 16:00:00,204.795,204.932,204.74,204.921,1412599998.0
2005-12-19 16:30:00,204.908,204.976,204.614,204.625,1667999997.0
2005-12-19 17:00:00,204.634,204.692,204.486,204.692,1276200001.0
2005-12-19 17:30:00,204.679,204.815,204.445,204.462,1398300000.0
2005-12-19 18:00:00,204.466,204.559,204.427,204.519,16142900008.0
2005-12-19 18:30:00,204.531,204.599,204.379,204.599,7602200002.0
2005-12-19 19:00:00,204.594,204.792,204.393,204.408,5762799992.0
2005-12-19 19:30:00,204.402,204.443,204.304,204.377,5554800006.0
2005-12-19 20:00:00,204.375,204.378,204.146,204.31,6123500009.0
2005-12-19 20:30:00,204.32,204.326,204.145,204.281,8369600008.0
2005-12-19 21:00:00,204.288,204.305,204.183,204.2,5629300004.0
2005-12-19 21:30:00,204.2,204.424,204.076,204.394,2624199997.0
2005-12-19 22:00:00,204.396,204.542,204.384,204.438,3045400005.0
2005-12-19 22:30:00,204.44,204.515,204.407,204.453,2535800000.0
2005-12-19 23:00:00,204.458,204.515,204.391,204.502,1224499998.0
2005-12-19 23:30:00,204.528,204.71,204.5,204.65,1414100003.0
2005-12-20 00:00:00,204.685,204.754,204.491,204.594,1504799999.0
2005-12-20 00:30:00,204.589,204.808,204.538,204.763,1321500000.0
2005-12-20 01:00:00,204.775,204.818,204.607,204.67,1597900003.0
2005-12-20 01:30:00,204.675,204.763,204.546,204.546,1446800000.0
2005-12-20 02:00:00,204.557,204.819,204.428,204.792,1532299997.0
2005-12-20 02:30:00,204.789,205.012,204.78,204.846,1497600004.0
2005-12-20 03:00:00,204.831,204.962,204.658,204.908,1471100003.0
2005-12-20 03:30:00,204.898,205.079,204.875,204.936,1483300002.0
2005-12-20 04:00:00,204.916,205.014,204.862,204.943,1434499997.0
2005-12-20 04:30:00,204.94,205.136,204.907,205.124,1276400002.0
2005-12-20 05:00:00,205.149,205.35,205.119,205.308,1442100000.0
2005-12-20 05:30:00,205.317,205.42,205.292,205.361,1446100000.0
2005-12-20 06:00:00,205.352,205.384,205.18,205.243,1446600001.0
2005-12-20 06:30:00,205.232,205.235,205.072,205.176,1344599999.0
2005-12-20 07:00:00,205.162,205.323,205.128,205.246,1711300001.0
2005-12-20 07:30:00,205.235,205.43,205.235,205.32,1505000002.0
2005-12-20 08:00:00,205.314,205.35,205.246,205.328,1399000000.0
2005-12-20 08:30:00,205.311,205.322,205.17,205.315,1761000005.0
2005-12-20 09:00:00,205.308,205.516,205.279,205.315,1321600002.0
2005-12-20 09:30:00,205.32,205.426,205.291,205.369,1406600000.0
2005-12-20 10:00:00,205.375,205.478,205.275,205.322,1326099998.0
2005-12-20 10:30:00,205.324,205.51,205.198,205.503,1517400000.0
2005-12-20 11:00:00,205.501,205.552,205.316,205.38,1441699997.0
2005-12-20 11:30:00,205.372,205.412,205.051,205.117,1298500004.0
2005-12-20 12:00:00,205.129,205.573,205.037,205.54,1422900003.0
2005-12-20 12:30:00,205.532,205.774,205.486,205.757,1498500002.0
2005-12-20 13:00:00,205.75,205.808,205.596,205.794,1645600000.0
2005-12-20 13:30:00,205.786,205.98,205.733,205.807,1429800002.0
2005-12-20 14:00:00,205.799,205.841,205.636,205.69,1359899997.0
2005-12-20 14:30:00,205.658,205.671,205.434,205.481,1523500001.0
2005-12-20 15:00:00,205.472,205.567,205.357,205.557,1476700004.0
2005-12-20 15:30:00,205.553,205.72,205.463,205.579,1402400000.0
2005-12-20 16:00:00,205.571,205.609,205.386,205.42,1335700002.0
2005-12-20 16:30:00,205.407,205.515,205.364,205.514,1678500001.0
2005-12-20 17:00:00,205.509,205.646,205.399,205.604,1435900003.0
2005-12-20 17:30:00,205.59,205.81,205.539,205.694,1292600002.0
2005-12-20 18:00:00,205.72,205.73,205.443,205.559,15592899986.0
2005-12-20 18:30:00,205.568,205.72,205.224,205.245,7823200009.0
2005-12-20 19:00:00,205.217,205.48,205.098,205.463,5818100000.0
2005-12-20 19:30:00,205.46,205.535,205.173,205.247,5765499999.0
2005-12-20 20:00:00,205.246,205.577,205.237,205.507,6238399998.0
2005-12-20 20:30:00,205.512,205.572,205.382,205.488,8026000003.0
2005-12-20 21:00:00,205.488,205.56,205.39,205.549,5897000004.0
2005-12-20 21:30:00,205.549,205.678,205.389,205.394,2564499995.0
2005-12-20 22:00:00,205.378,205.453,205.284,205.385,3159899997.0
2005-12-20 22:30:00,205.367,205.4,205.25,205.25,2665200002.0
2005-12-20 23:00:00,205.24,205.391,205.24,205.37,1486900001.0
2005-12-20 23:30:00,205.402,205.731,205.388,205.69,1429399999.0
2005-12-21 00:00:00,205.702,205.702,205.386,205.406,1496400002.0
2005-12-21 00:30:00,205.394,205.415,205.295,205.405,1328399999.0
2005-12-21 01:00:00,205.424,205.791,205.418,205.727,1169400004.0
2005-12-21 01:30:00,205.739,205.943,205.739,205.902,1475499997.0
2005-12-21 02:00:00,205.897,205.913,205.47,205.568,1341000002.0
2005-12-21 02:30:00,205.582,205.804,205.386,205.556,1441600003.0
2005-12-21 03:00:00,205.529,205.535,205.293,205.432,1319000005.0
2005-12-21 03:30:00,205.427,205.627,205.29,205.622,1409000001.0
2005-12-21 04:00:00,205.622,205.624,205.366,205.388,1500299999.0
2005-12-21 04:30:00,205.389,205.544,205.366,205.51,1224600001.0
2005-12-21 05:00:00,205.517,205.535,205.37,205.439,1583100000.0
2005-12-21 05:30:00,205.456,205.48,205.354,205.383,1348300005.0
2005-12-21 06:00:00,205.385,205.592,205.35,205.575,1314300001.0
2005-12-21 06:30:00,205.568,205.634,205.486,205.585,1378900005.0
2005-12-21 07:00:00,205.599,205.738,205.544,205.606,1606200003.0
2005-12-21 07:30:00,205.594,205.77,205.558,205.742,1597500003.0
2005-12-21 08:00:00,205.748,205.912,205.682,205.811,1469400002.0
2005-12-21 08:30:00,205.8,205.814,205.553,205.57,1674799997.0
2005-12-21 09:00:00,205.562,205.799,205.47,205.745,1370399999.0
2005-12-21 09:30:00,205.737,205.802,205.538,205.55,1440600001.0
2005-12-21 10:00:00,205.526,205.673,205.428,205.476,1330100001.0
2005-12-21 10:30:00,205.501,205.525,205.177,205.396,1510300005.0
2005-12-21 11:00:00,205.398,205.712,205.392,205.572,1366499999.0
2005-12-21 11:30:00,205.55,205.55,204.846,204.886,1476900004.0
2005-12-21 12:00:00,204.883,204.938,204.702,204.91,1466600003.0
2005-12-21 12:30:00,204.894,205.312,204.878,204.93,1623499999.0
2005-12-21 13:00:00,204.953,204.997,204.784,204.899,1796999995.0
2005-12-21 13:30:00,204.907,205.059,204.765,204.778,1432999999.0
2005-12-21 14:00:00,204.768,204.965,204.734,204.942,1581400000.0
2005-12-21 14:30:00,204.917,205.138,204.784,204.806,1407699997.0
2005-12-21 15:00:00,204.809,204.994,204.799,204.936,1569600004.0
2005-12-21 15:30:00,204.937,205.03,204.822,204.999,1474199999.0
2005-12-21 16:00:00,205.006,205.161,204.934,205.01,1440700002.0
2005-12-21 16:30:00,205.004,205.046,204.533,204.573,1668099999.0
2005-12-21 17:00:00,204.576,204.705,204.515,204.587,1440800001.0
2005-12-21 17:30:00,204.568,204.587,204.119,204.135,1516499999.0
2005-12-21 18:00:00,204.154,204.306,204.08,204.253,15597399982.0
2005-12-21 18:30:00,204.265,204.378,204.072,204.218,7794500002.0
2005-12-21 19:00:00,204.221,204.255,204.145,204.168,5954599996.0
2005-12-21 19:30:00,204.16,204.415,204.158,204.28,5558599996.0
2005-12-21 20:00:00,204.274,204.362,204.159,204.178,6090100000.0
2005-12-21 20:30:00,204.185,204.297,204.124,204.227,7761099997.0
2005-12-21 21:00:00,204.226,204.335,204.137,204.307,5711699992.0
2005-12-21 21:30:00,204.31,204.563,204.303,204.373,2806800005.0
2005-12-21 22:00:00,204.361,204.389,204.173,204.25,2923500002.0
2005-12-21 22:30:00,204.253,204.487,204.251,204.444,2536200002.0
2005-12-21 23:00:00,204.442,204.502,204.351,204.397,1398300003.0
2005-12-21 23:30:00,204.424,204.73,204.38,204.72,1381699996.0
2005-12-22 00:00:00,204.75,204.879,204.695,204.696,1662500001.0
2005-12-22 00:30:00,204.731,204.79,204.659,204.725,1138299998.0
2005-12-22 01:00:00,204.734,204.865,204.627,204.627,1577200004.0
2005-12-22 01:30:00,204.625,204.884,204.618,204.858,1382800004.0
2005-12-22 02:00:00,204.875,205.014,204.729,204.982,1603100003.0
2005-12-22 02:30:00,204.977,205.087,204.882,205.047,1411699999.0
2005-12-22 03:00:00,205.04,205.183,204.853,204.87,1269200000.0
2005-12-22 03:30:00,204.863,205.009,204.863,204.935,1566100005.0
2005-12-22 04:00:00,204.93,205.077,204.914,204.914,1386300000.0
2005-12-22 04:30:00,204.9,204.907,204.777,204.785,1326800001.0
2005-12-22 05:00:00,204.78,204.816,204.713,204.735,1509100000.0
2005-12-22 05:30:00,204.755,204.875,204.707,204.851,1466700001.0
2005-12-22 06:00:00,204.848,204.882,204.727,204.746,1318199999.0
2005-12-22 06:30:00,204.734,204.804,204.68,204.699,1408299999.0
2005-12-22 07:00:00,204.671,204.746,204.569,204.74,1520499995.0
2005-12-22 07:30:00,204.737,204.941,204.697,204.902,1561999997.0
2005-12-22 08:00:00,204.899,205.064,204.878,204.896,1459500003.0
2005-12-22 08:30:00,204.895,204.976,204.823,204.91,1410000002.0
2005-12-22 09:00:00,204.907,204.962,204.715,204.73,1378400000.0
2005-12-22 09:30:00,204.716,204.811,204.65,204.665,1524299998.0
2005-12-22 10:00:00,204.653,204.667,204.493,204.59,1323500001.0
2005-12-22 10:30:00,204.594,204.63,204.277,204.297,1647899999.0
2005-12-22 11:00:00,204.307,204.345,204.156,204.29,1476200001.0
2005-12-22 11:30:00,204.265,204.447,203.78,203.78,1542299999.0
2005-12-22 12:00:00,203.774,204.003,203.758,203.845,1555399999.0
2005-12-22 12:30:00,203.844,204.087,203.761,204.062,1558900000.0
2005-12-22 13:00:00,204.051,204.064,203.812,203.875,1616200007.0
2005-12-22 13:30:00,203.875,203.978,203.729,203.926,1446399996.0
2005-12-22 14:00:00,203.924,203.972,203.762,203.896,1475699998.0
2005-12-22 14:30:00,203.883,204.143,203.843,203.902,1254099998.0
2005-12-22 15:00:00,203.913,203.94,203.562,203.67,1444099999.0
2005-12-22 15:30:00,203.668,203.922,203.381,203.389,1475100000.0
2005-12-22 16:00:00,203.392,203.459,203.01,203.091,1428200002.0
2005-12-22 16:30:00,203.079,203.131,202.768,202.768,1722400003.0
2005-12-22 17:00:00,202.751,203.088,202.725,202.957,1434500003.0
2005-12-22 17:30:00,202.9,202.964,202.412,202.412,1399900000.0
2005-12-22 18:00:00,202.436,202.623,202.345,202.578,15925300020.0
2005-12-22 18:30:00,202.575,202.689,202.428,202.689,7581000002.0
2005-12-22 19:00:00,202.695,202.843,202.573,202.627,6147000004.0
2005-12-22 19:30:00,202.619,202.907,202.569,202.891,5667799999.0
2005-12-22 20:00:00,202.901,202.913,202.692,202.794,6407300002.0
2005-12-22 20:30:00,202.799,202.823,202.464,202.631,8094499998.0
2005-12-22 21:00:00,202.626,202.642,202.475,202.553,5986800002.0
2005-12-22 21:30:00,202.549,202.574,202.398,202.472,2564099996.0
2005-12-22 22:00:00,202.467,202.54,202.281,202.398,2871099997.0
2005-12-22 22:30:00,202.407,202.723,202.389,202.701,2432700006.0
2005-12-22 23:00:00,202.703,202.82,202.702,202.789,1349799997.0
2005-12-22 23:30:00,202.807,202.87,202.64,202.64,1446199999.0
2005-12-23 00:00:00,202.61,202.883,202.544,202.618,1536800001.0
2005-12-23 00:30:00,202.627,202.669,202.459,202.635,1313100000.0
2005-12-23 01:00:00,202.645,202.645,202.516,202.639,1360399999.0
2005-12-23 01:30:00,202.646,202.681,202.564,202.627,1513999999.0
2005-12-23 02:00:00,202.615,202.672,202.5,202.572,1567000001.0
2005-12-23 02:30:00,202.565,202.719,202.561,202.719,1490399995.0
2005-12-23 03:00:00,202.716,202.875,202.651,202.659,1387799995.0
2005-12-23 03:30:00,202.648,202.721,202.584,202.606,1384499998.0
2005-12-23 04:00:00,202.594,202.72,202.583,202.629,1536000000.0
2005-12-23 04:30:00,202.639,202.736,202.624,202.714,1311499999.0
2005-12-23 05:00:00,202.724,202.724,202.468,202.513,1554599997.0
2005-12-23 05:30:00,202.536,202.597,202.495,202.548,1349999999.0
2005-12-23 06:00:00,202.54,202.653,202.517,202.645,1529200006.0
2005-12-23 06:30:00,202.647,202.677,202.594,202.654,1280100000.0
2005-12-23 07:00:00,202.654,202.697,202.611,202.656,1351799999.0
2005-12-23 07:30:00,202.65,202.714,202.579,202.649,1599800006.0
2005-12-23 08:00:00,202.637,202.76,202.621,202.753,1377200000.0
2005-12-23 08:30:00,202.751,202.755,202.619,202.668,1540199997.0
2005-12-23 09:00:00,202.665,202.714,202.635,202.662,1348299997.0
2005-12-23 09:30:00,202.653,202.9,202.653,202.813,1483299997.0
2005-12-23 10:00:00,202.817,202.915,202.569,202.575,1476100004.0
2005-12-23 10:30:00,202.571,202.657,202.424,202.533,1458399994.0
2005-12-23 11:00:00,202.524,202.654,202.445,202.455,1403600001.0
2005-12-23 11:30:00,202.452,202.618,202.394,202.497,1541399997.0
2005-12-23 12:00:00,202.513,202.542,202.306,202.415,1402100001.0
2005-12-23 12:30:00,202.419,202.468,202.327,202.408,1531199998.0
2005-12-23 13:00:00,202.416,202.641,202.401,202.416,1645500002.0
2005-12-23 13:30:00,202.39,202.486,202.305,202.486,1341499999.0
2005-12-23 14:00:00,202.445,202.49,202.246,202.326,1465899998.0
2005-12-23 14:30:00,202.318,202.44,202.222,202.306,1300599999.0
2005-12-23 15:00:00,202.319,202.521,202.271,202.362,1484200006.0
2005-12-23 15:30:00,202.377,202.465,202.212,202.309,1495300002.0
2005-12-23 16:00:00,202.329,202.365,202.143,202.254,1321200000.0
2005-12-23 16:30:00,202.244,202.248,202.009,202.071,1671800001.0
2005-12-23 17:00:00,202.069,202.226,201.774,201.78,1377000002.0
2005-12-23 17:30:00,201.768,201.853,201.365,201.37,1525200007.0
2005-12-23 18:00:00,201.388,201.568,201.321,201.532,15701999985.0
2005-12-23 18:30:00,201.537,201.771,201.529,201.568,7404399989.0
2005-12-23 19:00:00,201.568,201.62,201.285,201.29,6207200009.0
2005-12-23 19:30:00,201.273,201.393,201.111,201.222,5733000005.0
2005-12-23 20:00:00,201.233,201.573,201.233,201.395,6835899992.0
2005-12-23 20:30:00,201.401,201.7,201.383,201.554,7830000001.0
2005-12-23 21:00:00,201.543,201.578,201.467,201.5,5662999997.0
2005-12-23 21:30:00,201.5,201.679,201.49,201.605,2649099998.0
2005-12-23 22:00:00,201.593,201.74,201.593,201.718,2913400003.0
2005-12-23 22:30:00,201.72,201.725,201.467,201.562,2528600002.0
2005-12-23 23:00:00,201.557,201.57,201.448,201.448,1263900002.0
2005-12-23 23:30:00,201.479,201.519,201.36,201.42,1379800004.0
2005-12-26 00:00:00,201.587,201.708,201.467,201.55,1508899998.0
2005-12-26 00:30:00,201.635,201.861,201.558,201.802,1276000004.0
2005-12-26 01:00:00,201.809,201.845,201.686,201.717,1457600001.0
2005-12-26 01:30:00,201.726,201.786,201.546,201.577,1255799999.0
2005-12-26 02:00:00,201.587,201.668,201.468,201.591,1506400001.0
2005-12-26 02:30:00,201.627,201.706,201.28,201.381,1438699999.0
2005-12-26 03:00:00,201.367,201.459,201.101,201.391,1604899997.0
2005-12-26 03:30:00,201.38,201.496,201.26,201.414,1607599999.0
2005-12-26 04:00:00,201.365,201.453,201.255,201.362,1446899997.0
2005-12-26 04:30:00,201.368,201.681,201.345,201.557,1624599998.0
2005-12-26 05:00:00,201.586,201.626,201.311,201.311,1642500001.0
2005-12-26 05:30:00,201.406,201.626,201.238,201.551,1480200004.0
2005-12-26 06:00:00,201.582,201.695,201.462,201.523,1508400003.0
2005-12-26 06:30:00,201.542,201.713,201.416,201.661,1515000004.0
2005-12-26 07:00:00,201.694,201.735,201.485,201.643,1429200000.0
2005-12-26 07:30:00,201.617,201.74,201.472,201.74,1452600001.0
2005-12-26 08:00:00,201.72,201.825,201.549,201.683,1419500002.0
2005-12-26 08:30:00,201.685,201.856,201.657,201.803,1652899998.0
2005-12-26 09:00:00,201.775,202.028,201.759,201.954,1487500001.0
2005-12-26 09:30:00,201.895,201.97,201.742,201.92,1545400002.0
2005-12-26 10:00:00,201.9,202.055,201.743,201.946,1546700002.0
2005-12-26 10:30:00,201.963,202.056,201.816,201.824,1750700004.0
2005-12-26 11:00:00,201.803,202.041,201.711,201.711,1415999996.0
2005-12-26 11:30:00,201.744,201.962,201.648,201.899,1560600002.0
2005-12-26 12:00:00,201.904,202.073,201.768,201.823,1476900002.0
2005-12-26 12:30:00,201.87,201.958,201.706,201.808,1636100001.0
2005-12-26 13:00:00,201.893,202.029,201.774,201.861,1522099997.0
2005-12-26 13:30:00,201.958,201.958,201.463,201.623,1343199998.0
2005-12-26 14:00:00,201.664,201.875,201.536,201.64,1607899997.0
2005-12-26 14:30:00,201.688,201.774,201.456,201.738,1636400008.0
2005-12-26 15:00:00,201.65,201.655,201.401,201.64,1570999999.0
2005-12-26 15:30:00,201.65,201.679,201.382,201.508,1330700001.0
2005-12-26 16:00:00,201.418,201.577,201.279,201.379,1321400003.0
2005-12-26 16:30:00,201.348,201.612,201.321,201.337,1598199999.0
2005-12-26 17:00:00,201.332,201.584,201.318,201.393,1569499997.0
2005-12-26 17:30:00,201.379,201.67,201.261,201.39,1403400003.0
2005-12-26 18:00:00,201.368,201.52,201.301,201.44,15611600009.0
2005-12-26 18:30:00,201.38,201.521,201.337,201.502,7554699996.0
2005-12-26 19:00:00,201.471,201.619,201.372,201.494,6114700011.0
2005-12-26 19:30:00,201.549,201.573,201.27,201.395,5376000006.0
2005-12-26 20:00:00,201.312,201.371,201.247,201.286,6184700002.0
2005-12-26 20:30:00,201.251,201.374,201.232,201.358,7990700002.0
2005-12-26 21:00:00,201.338,201.402,201.253,201.271,5800700010.0
2005-12-26 21:30:00,201.327,201.442,201.254,201.254,2589400002.0
2005-12-26 22:00:00,201.242,201.458,201.242,201.39,2926400004.0
2005-12-26 22:30:00,201.39,201.464,201.253,201.299,2570100001.0
2005-12-26 23:00:00,201.306,201.454,201.246,201.374,1436400000.0
2005-12-26 23:30:00,201.429,201.693,201.367,201.57,1579500000.0
2005-12-27 00:00:00,201.565,201.729,201.48,201.62,1589099998.0
2005-12-27 00:30:00,201.546,201.746,201.525,201.714,1452200004.0
2005-12-27 01:00:00,201.72,201.803,201.617,201.645,1423900000.0
2005-12-27 01:30:00,201.645,201.769,201.509,201.676,1310200003.0
2005-12-27 02:00:00,201.678,202.126,201.653,202.121,1452900000.0
2005-12-27 02:30:00,202.108,202.381,201.997,202.381,1566300006.0
2005-12-27 03:00:00,202.358,202.605,202.18,202.596,1437499996.0
2005-12-27 03:30:00,202.577,202.806,202.559,202.697,1464899999.0
2005-12-27 04:00:00,202.703,202.714,202.487,202.586,1440799999.0
2005-12-27 04:30:00,202.612,202.724,202.611,202.68,1512199999.0
2005-12-27 05:00:00,202.688,202.772,202.672,202.686,1606099999.0
2005-12-27 05:30:00,202.698,202.72,202.541,202.584,1317400002.0
2005-12-27 06:00:00,202.58,202.634,202.506,202.62,1427199998.0
2005-12-27 06:30:00,202.617,202.693,202.596,202.643,1471100000.0
2005-12-27 07:00:00,202.638,202.74,202.575,202.699,1378299997.0
2005-12-27 07:30:00,202.688,202.84,202.667,202.84,1456299999.0
2005-12-27 08:00:00,202.851,202.899,202.756,202.767,1470800005.0
2005-12-27 08:30:00,202.762,202.908,202.749,202.786,1642300007.0
2005-12-27 09:00:00,202.775,202.96,202.767,202.785,1402100005.0
2005-12-27 09:30:00,202.767,202.813,202.701,202.757,1522600006.0
2005-12-27 10:00:00,202.771,202.903,202.502,202.507,1412800001.0
2005-12-27 10:30:00,202.503,202.995,202.465,202.905,1419499999.0
2005-12-27 11:00:00,202.888,203.122,202.855,203.082,1305299999.0
2005-12-27 11:30:00,203.088,203.184,203.057,203.117,1700400003.0
2005-12-27 12:00:00,203.12,203.244,203.062,203.13,1486500000.0
2005-12-27 12:30:00,203.128,203.173,202.91,203.09,1711299998.0
2005-12-27 13:00:00,203.088,203.377,203.088,203.336,1365799998.0
2005-12-27 13:30:00,203.332,203.465,203.266,203.312,1402099995.0
2005-12-27 14:00:00,203.304,203.322,203.204,203.25,1295100000.0
2005-12-27 14:30:00,203.223,203.245,203.04,203.044,1455799999.0
2005-12-27 15:00:00,203.05,203.054,202.709,202.79,1164299994.0
2005-12-27 15:30:00,202.79,202.828,202.666,202.783,1122500002.0
2005-12-27 16:00:00,202.769,202.898,202.68,202.782,1295600000.0
2005-12-27 16:30:00,202.776,202.92,202.668,202.692,1648100002.0
2005-12-27 17:00:00,202.697,202.836,202.626,202.778,1369300000.0
2005-12-27 17:30:00,202.758,202.843,202.655,202.655,1670300002.0
2005-12-27 18:00:00,202.663,202.786,202.641,202.673,15473299999.0
2005-12-27 18:30:00,202.652,202.775,202.539,202.567,7493200006.0
2005-12-27 19:00:00,202.566,202.708,202.553,202.675,6157600004.0
2005-12-27 19:30:00,202.67,202.729,202.61,202.674,5897399996.0
2005-12-27 20:00:00,202.684,202.9,202.642,202.872,6227499995.0
2005-12-27 20:30:00,202.882,203.054,202.877,203.0,7781800000.0
2005-12-27 21:00:00,202.988,203.019,202.825,202.825,5889400017.0
2005-12-27 21:30:00,202.812,202.863,202.65,202.689,2614900001.0
2005-12-27 22:00:00,202.685,202.784,202.685,202.723,2940000009.0
2005-12-27 22:30:00,202.72,202.88,202.697,202.833,2556800001.0
2005-12-27 23:00:00,202.834,202.882,202.755,202.791,1511799997.0
2005-12-27 23:30:00,202.815,202.833,202.733,202.79,1258699998.0
2005-12-28 00:00:00,202.78,202.857,202.702,202.841,1785600001.0
2005-12-28 00:30:00,202.83,202.849,202.735,202.772,1284100002.0
2005-12-28 01:00:00,202.773,202.81,202.709,202.74,1447000005.0
2005-12-28 01:30:00,202.741,202.963,202.656,202.908,1364999998.0
2005-12-28 02:00:00,202.904,203.153,202.904,203.03,1569699999.0
2005-12-28 02:30:00,203.034,203.254,202.935,203.227,1382400001.0
2005-12-28 03:00:00,203.211,203.216,202.754,202.889,1432000000.0
2005-12-28 03:30:00,202.871,203.007,202.815,202.895,1451199998.0
2005-12-28 04:00:00,202.893,202.959,202.823,202.88,1408200001.0
2005-12-28 04:30:00,202.879,202.918,202.811,202.874,1365600001.0
2005-12-28 05:00:00,202.885,202.989,202.848,202.963,1496800001.0
2005-12-28 05:30:00,202.961,202.961,202.822,202.856,1593500007.0
2005-12-28 06:00:00,202.858,202.912,202.675,202.766,1401400000.0
2005-12-28 06:30:00,202.758,202.898,202.72,202.81,1499099999.0
2005-12-28 07:00:00,202.791,202.809,202.536,202.645,1319599999.0
2005-12-28 07:30:00,202.635,202.842,202.592,202.747,1498300002.0
2005-12-28 08:00:00,202.746,203.009,202.72,202.945,1231399996.0
2005-12-28 08:30:00,202.946,203.051,202.885,203.024,1555499997.0
2005-12-28 09:00:00,203.013,203.351,203.013,203.342,1462399999.0
2005-12-28 09:30:00,203.33,203.797,203.326,203.735,1281400000.0
2005-12-28 10:00:00,203.726,203.763,203.505,203.567,1517400002.0
2005-12-28 10:30:00,203.57,203.605,203.51,203.535,1569400004.0
2005-12-28 11:00:00,203.549,203.575,203.304,203.344,1477600002.0
2005-12-28 11:30:00,203.328,203.447,203.208,203.345,1386000006.0
2005-12-28 12:00:00,203.345,203.601,203.274,203.525,1500799999.0
2005-12-28 12:30:00,203.517,203.555,203.327,203.441,1699399997.0
2005-12-28 13:00:00,203.433,203.455,203.242,203.399,1382900005.0
2005-12-28 13:30:00,203.397,203.592,203.389,203.551,1525200001.0
2005-12-28 14:00:00,203.542,203.672,203.429,203.605,1264099999.0
2005-12-28 14:30:00,203.574,203.628,203.513,203.529,1369099999.0
2005-12-28 15:00:00,203.523,203.523,203.159,203.197,1315700000.0
2005-12-28 15:30:00,203.203,203.344,203.12,203.125,1386700000.0
2005-12-28 16:00:00,203.114,203.225,203.078,203.218,1328999998.0
2005-12-28 16:30:00,203.202,203.207,202.853,202.885,1744299998.0
2005-12-28 17:00:00,202.893,203.084,202.806,202.915,1406099996.0
2005-12-28 17:30:00,202.911,202.916,202.507,202.61,1452800003.0
2005-12-28 18:00:00,202.639,202.964,202.59,202.86,15787800009.0
2005-12-28 18:30:00,202.861,202.951,202.548,202.593,7595500002.0
2005-12-28 19:00:00,202.575,202.575,201.831,202.181,6085400002.0
2005-12-28 19:30:00,202.176,202.348,202.11,202.245,5890700002.0
2005-12-28 20:00:00,202.249,202.424,202.153,202.277,6358399996.0
2005-12-28 20:30:00,202.276,202.309,202.046,202.094,8010399998.0
2005-12-28 21:00:00,202.096,202.154,201.9,202.082,6123400011.0
2005-12-28 21:30:00,202.079,202.289,202.02,202.02,2729400005.0
2005-12-28 22:00:00,202.014,202.243,202.014,202.08,2901800009.0
2005-12-28 22:30:00,202.083,202.305,202.083,202.302,2473700000.0
2005-12-28 23:00:00,202.303,202.347,202.196,202.22,1248000000.0
2005-12-28 23:30:00,202.234,202.397,202.19,202.37,1354700001.0
2005-12-29 00:00:00,202.335,202.614,202.232,202.451,1496999999.0
2005-12-29 00:30:00,202.447,202.447,202.242,202.276,1223299997.0
2005-12-29 01:00:00,202.277,202.316,202.11,202.251,1405000003.0
2005-12-29 01:30:00,202.259,202.391,202.177,202.368,1471999994.0
2005-12-29 02:00:00,202.354,202.797,202.315,202.728,1432599997.0
2005-12-29 02:30:00,202.732,202.992,202.727,202.937,1482499999.0
2005-12-29 03:00:00,202.928,202.928,202.752,202.821,1502099999.0
2005-12-29 03:30:00,202.81,202.89,202.549,202.643,1348299999.0
2005-12-29 04:00:00,202.675,202.897,202.675,202.775,1529599996.0
2005-12-29 04:30:00,202.788,202.908,202.745,202.889,1362100002.0
2005-12-29 05:00:00,202.894,202.937,202.847,202.915,1442699999.0
2005-12-29 05:30:00,202.927,202.993,202.855,202.921,1491999999.0
2005-12-29 06:00:00,202.935,203.141,202.935,203.118,1517599997.0
2005-12-29 06:30:00,203.11,203.122,202.953,202.981,1338500000.0
2005-12-29 07:00:00,202.978,202.992,202.863,202.893,1381200000.0
2005-12-29 07:30:00,202.888,202.948,202.738,202.907,1402299997.0
2005-12-29 08:00:00,202.886,202.896,202.72,202.861,1400800000.0
2005-12-29 08:30:00,202.842,203.056,202.682,203.045,1475700003.0
2005-12-29 09:00:00,203.037,203.037,202.686,202.816,1378500001.0
2005-12-29 09:30:00,202.808,203.003,202.734,202.948,1432599998.0
2005-12-29 10:00:00,202.944,203.137,202.775,202.776,1424800002.0
2005-12-29 10:30:00,202.77,202.792,202.614,202.659,1509100004.0
2005-12-29 11:00:00,202.664,202.751,202.551,202.655,1394199993.0
2005-12-29 11:30:00,202.651,202.73,202.417,202.47,1444300001.0
2005-12-29 12:00:00,202.479,202.736,202.464,202.71,1422399996.0
2005-12-29 12:30:00,202.714,202.957,202.682,202.92,1480399999.0
2005-12-29 13:00:00,202.917,202.969,202.798,202.81,1633699999.0
2005-12-29 13:30:00,202.801,202.884,202.734,202.791,1331300002.0
2005-12-29 14:00:00,202.782,202.808,202.688,202.715,1289300000.0
2005-12-29 14:30:00,202.684,202.715,202.522,202.623,1479000000.0
2005-12-29 15:00:00,202.633,202.637,202.393,202.46,1550099998.0
2005-12-29 15:30:00,202.448,202.781,202.416,202.698,1328400002.0
2005-12-29 16:00:00,202.683,202.906,202.645,202.848,1186200000.0
2005-12-29 16:30:00,202.84,202.89,202.473,202.554,1583600003.0
2005-12-29 17:00:00,202.569,202.688,202.509,202.6,1466999997.0
2005-12-29 17:30:00,202.586,203.225,202.586,203.127,1387399999.0
2005-12-29 18:00:00,203.126,203.465,203.109,203.326,15975500002.0
2005-12-29 18:30:00,203.34,203.492,203.251,203.408,7518999998.0
2005-12-29 19:00:00,203.38,203.451,203.19,203.207,5765099994.0
2005-12-29 19:30:00,203.199,203.227,202.892,202.894,5711099997.0
2005-12-29 20:00:00,202.899,203.031,202.886,202.946,6234099997.0
2005-12-29 20:30:00,202.953,203.166,202.951,203.147,8001900008.0
2005-12-29 21:00:00,203.15,203.271,203.131,203.265,5900599991.0
2005-12-29 21:30:00,203.264,203.297,203.117,203.117,2578199995.0
2005-12-29 22:00:00,203.103,203.147,202.963,202.987,2639899999.0
2005-12-29 22:30:00,202.99,203.121,202.972,203.084,2580599999.0
2005-12-29 23:00:00,203.079,203.158,203.028,203.097,1293600008.0
2005-12-29 23:30:00,203.125,203.23,203.105,203.22,1425700002.0
2005-12-30 00:00:00,203.218,203.246,203.013,203.163,1526900005.0
2005-12-30 00:30:00,203.16,203.198,202.99,203.085,1424099998.0
2005-12-30 01:00:00,203.083,203.183,203.032,203.097,1525400000.0
2005-12-30 01:30:00,203.097,203.212,203.04,203.185,1269399999.0
2005-12-30 02:00:00,203.173,203.298,203.069,203.202,1586999999.0
2005-12-30 02:30:00,203.208,203.542,203.202,203.535,1582499997.0
2005-12-30 03:00:00,203.52,203.556,203.144,203.165,1457900003.0
2005-12-30 03:30:00,203.153,203.242,203.063,203.122,1548300002.0
2005-12-30 04:00:00,203.124,203.179,203.01,203.043,1510800002.0
2005-12-30 04:30:00,203.044,203.193,202.995,203.057,1393799999.0
2005-12-30 05:00:00,203.057,203.098,202.387,202.461,1430800001.0
2005-12-30 05:30:00,202.485,202.488,201.828,202.39,1520899998.0
2005-12-30 06:00:00,202.377,202.572,202.232,202.544,1545300003.0
2005-12-30 06:30:00,202.544,202.55,202.346,202.434,1614400004.0
2005-12-30 07:00:00,202.421,202.591,202.413,202.426,1412000000.0
2005-12-30 07:30:00,202.417,202.527,202.35,202.525,1494800000.0
2005-12-30 08:00:00,202.521,202.665,202.499,202.598,1450599999.0
2005-12-30 08:30:00,202.605,202.731,202.518,202.69,1408099993.0
2005-12-30 09:00:00,202.71,202.814,202.574,202.655,1409699998.0
2005-12-30 09:30:00,202.651,202.772,202.467,202.758,1277400001.0
2005-12-30 10:00:00,202.764,202.859,202.52,202.552,1349000002.0
2005-12-30 10:30:00,202.554,202.568,202.281,202.457,1513800003.0
2005-12-30 11:00:00,202.43,202.592,202.367,202.581,1481700002.0
2005-12-30 11:30:00,202.591,202.663,202.343,202.352,1462300002.0
2005-12-30 12:00:00,202.368,202.469,202.309,202.368,1507999998.0
2005-12-30 12:30:00,202.374,202.473,202.269,202.383,1534900003.0
2005-12-30 13:00:00,202.37,202.454,201.975,202.194,1560599998.0
2005-12-30 13:30:00,202.199,202.443,202.131,202.378,1398399999.0
2005-12-30 14:00:00,202.349,202.717,202.303,202.349,1340700004.0
2005-12-30 14:30:00,202.335,202.608,202.292,202.381,1468999997.0
2005-12-30 15:00:00,202.392,202.633,202.376,202.6,1350600000.0
2005-12-30 15:30:00,202.604,202.63,202.172,202.272,1503700006.0
2005-12-30 16:00:00,202.263,202.655,202.261,202.591,1466099999.0
2005-12-30 16:30:00,202.578,202.925,202.553,202.746,1587400001.0
2005-12-30 17:00:00,202.733,202.803,202.489,202.758,1423900002.0
2005-12-30 17:30:00,202.756,202.762,202.413,202.535,1403600003.0
2005-12-30 18:00:00,202.56,202.667,202.412,202.445,15774400008.0
2005-12-30 18:30:00,202.455,202.582,202.435,202.543,7690900008.0
2005-12-30 19:00:00,202.539,202.774,202.531,202.703,5893100002.0
2005-12-30 19:30:00,202.698,202.756,202.477,202.682,5521999998.0
2005-12-30 20:00:00,202.707,202.875,202.697,202.77,6283600004.0
2005-12-30 20:30:00,202.78,202.852,202.686,202.781,7895300008.0
2005-12-30 21:00:00,202.785,202.891,202.77,202.881,5834699997.0
2005-12-30 21:30:00,202.88,203.012,202.864,202.946,2422200002.0
2005-12-30 22:00:00,202.945,202.982,202.863,202.871,2909100003.0
2005-12-30 22:30:00,202.869,202.967,202.848,202.861,2598100005.0
2005-12-30 23:00:00,202.845,203.055,202.765,203.037,1378899997.0
2005-12-30 23:30:00,203.058,203.147,202.78,202.79,1479900002.0
2006-01-02 00:00:00,202.862,202.867,202.828,202.852,1464700001.0
2006-01-02 00:30:00,202.848,202.871,202.832,202.852,1295400002.0
2006-01-02 01:00:00,202.86,202.868,202.831,202.847,1459700002.0
2006-01-02 01:30:00,202.846,202.876,202.831,202.845,1347300001.0
2006-01-02 02:00:00,202.842,202.87,202.829,202.844,1427499999.0
2006-01-02 02:30:00,202.855,202.872,202.83,202.855,1417200001.0
2006-01-02 03:00:00,202.838,202.868,202.829,202.86,1427800001.0
2006-01-02 03:30:00,202.847,202.868,202.834,202.843,1590099997.0
2006-01-02 04:00:00,202.85,202.878,202.829,202.843,1589300000.0
2006-01-02 04:30:00,202.853,202.867,202.822,202.844,1341399995.0
2006-01-02 05:00:00,202.859,202.869,202.83,202.854,1606499998.0
2006-01-02 05:30:00,202.867,202.87,202.827,202.849,1479900002.0
2006-01-02 06:00:00,202.841,202.872,202.834,202.85,1519300002.0
2006-01-02 06:30:00,202.846,202.87,202.832,202.855,1452900001.0
2006-01-02 07:00:00,202.856,202.873,202.829,202.854,1484900004.0
2006-01-02 07:30:00,202.847,202.874,202.833,202.851,1456000000.0
2006-01-02 08:00:00,202.851,202.871,202.83,202.86,1396199997.0
2006-01-02 08:30:00,202.861,202.871,202.831,202.855,1611900007.0
2006-01-02 09:00:00,202.844,202.87,202.834,202.852,1411700000.0
2006-01-02 09:30:00,202.838,202.867,202.827,202.857,1499300005.0
2006-01-02 10:00:00,202.858,202.871,202.834,202.842,1445399998.0
2006-01-02 10:30:00,202.84,202.873,202.835,202.856,1447800000.0
2006-01-02 11:00:00,202.858,202.872,202.831,202.849,1255600003.0
2006-01-02 11:30:00,202.844,202.868,202.831,202.84,1701600000.0
2006-01-02 12:00:00,202.854,202.872,202.829,202.853,1486000002.0
2006-01-02 12:30:00,202.849,202.87,202.82,202.852,1524699999.0
2006-01-02 13:00:00,202.845,202.87,202.833,202.854,1609100005.0
2006-01-02 13:30:00,202.845,202.867,202.83,202.85,1410400002.0
2006-01-02 14:00:00,202.842,202.873,202.831,202.854,1483400001.0
2006-01-02 14:30:00,202.835,202.869,202.829,202.847,1485199999.0
2006-01-02 15:00:00,202.856,202.869,202.831,202.842,1390000000.0
2006-01-02 15:30:00,202.843,202.873,202.832,202.852,1494300000.0
2006-01-02 16:00:00,202.846,202.867,202.833,202.855,1528900000.0
2006-01-02 16:30:00,202.853,202.872,202.831,202.847,1530000003.0
2006-01-02 17:00:00,202.847,202.873,202.83,202.851,1472399994.0
2006-01-02 17:30:00,202.843,202.871,202.832,202.853,1531300002.0
2006-01-02 18:00:00,202.862,202.881,202.823,202.848,15399899995.0
2006-01-02 18:30:00,202.859,202.876,202.828,202.852,7411699992.0
2006-01-02 19:00:00,202.845,202.882,202.83,202.855,5917999988.0
2006-01-02 19:30:00,202.85,202.874,202.829,202.845,5772700008.0
2006-01-02 20:00:00,202.85,202.878,202.83,202.853,6142299998.0
2006-01-02 20:30:00,202.852,202.876,202.833,202.85,7671300004.0
2006-01-02 21:00:00,202.847,202.876,202.831,202.842,5725100007.0
2006-01-02 21:30:00,202.847,202.872,202.825,202.852,2365700000.0
2006-01-02 22:00:00,202.843,202.874,202.829,202.833,3226099999.0
2006-01-02 22:30:00,202.838,202.867,202.828,202.845,2557299999.0
2006-01-02 23:00:00,202.839,202.872,202.828,202.84,1391299994.0
2006-01-02 23:30:00,202.868,202.877,202.835,202.845,1360799996.0
2006-01-03 00:00:00,202.862,202.876,202.834,202.86,1522500003.0
2006-01-03 00:30:00,202.855,202.869,202.538,202.608,1307200003.0
2006-01-03 01:00:00,202.608,202.656,202.435,202.455,1542000001.0
2006-01-03 01:30:00,202.457,202.518,202.347,202.355,1367800001.0
2006-01-03 02:00:00,202.378,203.038,202.378,202.975,1567200003.0
2006-01-03 02:30:00,202.975,203.028,202.773,202.773,1423000003.0
2006-01-03 03:00:00,202.76,202.791,202.637,202.753,1449599997.0
2006-01-03 03:30:00,202.736,202.819,202.608,202.634,1402100002.0
2006-01-03 04:00:00,202.632,202.729,202.328,202.572,1524399997.0
2006-01-03 04:30:00,202.571,202.743,202.561,202.743,1526600001.0
2006-01-03 05:00:00,202.75,202.829,202.682,202.755,1563699996.0
2006-01-03 05:30:00,202.771,202.841,202.724,202.748,1424400001.0
2006-01-03 06:00:00,202.744,202.761,202.335,202.432,1379600001.0
2006-01-03 06:30:00,202.424,202.515,202.316,202.419,1471500000.0
2006-01-03 07:00:00,202.401,202.855,202.371,202.855,1524899998.0
2006-01-03 07:30:00,202.866,202.894,202.704,202.728,1362200000.0
2006-01-03 08:00:00,202.732,202.789,202.507,202.631,1469700001.0
2006-01-03 08:30:00,202.637,202.732,202.529,202.69,1249999999.0
2006-01-03 09:00:00,202.699,202.738,202.472,202.532,1416199997.0
2006-01-03 09:30:00,202.525,202.736,202.48,202.608,1254399999.0
2006-01-03 10:00:00,202.605,202.852,202.461,202.807,1364099995.0
2006-01-03 10:30:00,202.807,203.095,202.551,202.675,1432599997.0
2006-01-03 11:00:00,202.669,202.74,202.572,202.641,1390900001.0
2006-01-03 11:30:00,202.672,202.993,202.633,202.748,1519600002.0
2006-01-03 12:00:00,202.752,202.8,202.375,202.677,1497100000.0
2006-01-03 12:30:00,202.671,202.816,202.604,202.67,1542300002.0
2006-01-03 13:00:00,202.661,202.749,202.476,202.629,1519899996.0
2006-01-03 13:30:00,202.63,202.732,202.516,202.704,1403799999.0
2006-01-03 14:00:00,202.693,202.845,202.539,202.79,1404899996.0
2006-01-03 14:30:00,202.756,202.816,202.648,202.649,1483299996.0
2006-01-03 15:00:00,202.662,202.979,202.662,202.807,1300099998.0
2006-01-03 15:30:00,202.81,202.949,202.707,202.928,1449600003.0
2006-01-03 16:00:00,202.929,203.0,202.511,202.571,1314999999.0
2006-01-03 16:30:00,202.562,202.729,202.499,202.6,1684900000.0
2006-01-03 17:00:00,202.57,202.994,202.415,202.748,1555800002.0
2006-01-03 17:30:00,202.726,202.865,202.637,202.776,1518900001.0
2006-01-03 18:00:00,202.808,202.808,202.395,202.452,15762500002.0
2006-01-03 18:30:00,202.456,202.458,202.227,202.435,7631999990.0
2006-01-03 19:00:00,202.422,202.565,202.243,202.514,5878000002.0
2006-01-03 19:30:00,202.504,202.858,202.388,202.714,5764700003.0
2006-01-03 20:00:00,202.711,202.899,202.703,202.813,6266499995.0
2006-01-03 20:30:00,202.819,202.919,202.726,202.891,7945500003.0
2006-01-03 21:00:00,202.88,202.88,202.469,202.578,6021000011.0
2006-01-03 21:30:00,202.56,202.662,202.417,202.502,2566000004.0
2006-01-03 22:00:00,202.497,202.764,202.491,202.722,3133000000.0
2006-01-03 22:30:00,202.735,202.964,202.72,202.755,2534700004.0
2006-01-03 23:00:00,202.756,202.856,202.605,202.638,1453100000.0
2006-01-03 23:30:00,202.642,202.911,202.593,202.83,1371999999.0
2006-01-04 00:00:00,202.818,202.903,202.708,202.873,1465399996.0
2006-01-04 00:30:00,202.864,202.975,202.733,202.954,1449600004.0
2006-01-04 01:00:00,202.963,203.141,202.836,203.126,1420300004.0
2006-01-04 01:30:00,203.13,203.209,202.517,202.678,1348000001.0
2006-01-04 02:00:00,202.648,202.859,202.563,202.812,1513100003.0
2006-01-04 02:30:00,202.817,202.932,202.67,202.812,1503700000.0
2006-01-04 03:00:00,202.82,202.854,202.633,202.678,1524700002.0
2006-01-04 03:30:00,202.673,202.718,202.541,202.618,1397600001.0
2006-01-04 04:00:00,202.609,202.942,202.417,202.716,1597000002.0
2006-01-04 04:30:00,202.7,202.864,202.639,202.813,1297699997.0
2006-01-04 05:00:00,202.811,202.842,202.577,202.731,1588199997.0
2006-01-04 05:30:00,202.749,202.835,202.623,202.635,1566299998.0
2006-01-04 06:00:00,202.634,202.702,202.551,202.62,1312800000.0
2006-01-04 06:30:00,202.616,202.616,202.49,202.605,1459800001.0
2006-01-04 07:00:00,202.601,202.613,202.527,202.555,1368800006.0
2006-01-04 07:30:00,202.55,202.612,202.462,202.524,1536800003.0
2006-01-04 08:00:00,202.537,202.565,202.382,202.495,1379999999.0
2006-01-04 08:30:00,202.497,202.509,202.36,202.397,1622100008.0
2006-01-04 09:00:00,202.383,202.882,202.36,202.816,1474999996.0
2006-01-04 09:30:00,202.829,202.878,202.68,202.77,1592100002.0
2006-01-04 10:00:00,202.774,203.004,202.707,202.989,1408799996.0
2006-01-04 10:30:00,202.995,203.263,202.986,203.253,1545999999.0
2006-01-04 11:00:00,203.247,203.931,203.089,203.653,1388000001.0
2006-01-04 11:30:00,203.642,203.849,203.554,203.632,1515099996.0
2006-01-04 12:00:00,203.652,203.921,203.561,203.894,1431599999.0
2006-01-04 12:30:00,203.887,204.209,203.881,204.122,1466499998.0
2006-01-04 13:00:00,204.117,204.197,204.029,204.1,1428800006.0
2006-01-04 13:30:00,204.09,204.092,203.829,203.892,1246000003.0
2006-01-04 14:00:00,203.888,204.164,203.888,203.971,1421500002.0
2006-01-04 14:30:00,203.955,204.009,203.702,203.802,1553400001.0
2006-01-04 15:00:00,203.811,203.856,203.674,203.799,1284100000.0
2006-01-04 15:30:00,203.797,203.892,203.725,203.828,1306499999.0
2006-01-04 16:00:00,203.822,204.026,203.8,203.961,1378100003.0
2006-01-04 16:30:00,203.958,204.19,203.948,204.105,1579199998.0
2006-01-04 17:00:00,204.135,204.563,204.092,204.563,1468900001.0
2006-01-04 17:30:00,204.558,204.671,204.375,204.655,1615599997.0
2006-01-04 18:00:00,204.674,204.718,204.365,204.45,15340099994.0
2006-01-04 18:30:00,204.439,204.723,204.335,204.539,7680800006.0
2006-01-04 19:00:00,204.519,204.554,204.033,204.12,6128900001.0
2006-01-04 19:30:00,204.081,204.315,203.972,204.148,5707400001.0
2006-01-04 20:00:00,204.146,204.165,203.922,204.11,6130699999.0
2006-01-04 20:30:00,204.105,204.121,203.943,204.01,8008200005.0
2006-01-04 21:00:00,204.009,204.075,203.806,203.875,6088100003.0
2006-01-04 21:30:00,203.88,203.919,203.793,203.882,2510799998.0
2006-01-04 22:00:00,203.867,203.921,203.783,203.806,3026300004.0
2006-01-04 22:30:00,203.824,203.986,203.766,203.812,2524499998.0
2006-01-04 23:00:00,203.805,204.012,203.805,203.967,1481500002.0
2006-01-04 23:30:00,203.993,204.151,203.972,204.12,1604399999.0
2006-01-05 00:00:00,204.105,204.173,203.906,204.078,1693800005.0
2006-01-05 00:30:00,204.065,204.065,203.75,203.755,1522900002.0
2006-01-05 01:00:00,203.765,204.231,203.757,204.205,1578300001.0
2006-01-05 01:30:00,204.202,204.364,204.158,204.206,1443399999.0
2006-01-05 02:00:00,204.184,204.336,204.147,204.286,1489900002.0
2006-01-05 02:30:00,204.285,204.378,204.14,204.329,1459000001.0
2006-01-05 03:00:00,204.316,204.547,204.253,204.406,1543299998.0
2006-01-05 03:30:00,204.384,204.423,204.201,204.237,1426700004.0
2006-01-05 04:00:00,204.234,204.366,204.151,204.155,1607700011.0
2006-01-05 04:30:00,204.158,204.227,204.066,204.11,1495000005.0
2006-01-05 05:00:00,204.121,204.18,203.978,203.978,1507000006.0
2006-01-05 05:30:00,203.974,204.135,203.949,204.1,1398099999.0
2006-01-05 06:00:00,204.108,204.124,203.948,204.077,1305999998.0
2006-01-05 06:30:00,204.074,204.098,203.903,204.02,1467900005.0
2006-01-05 07:00:00,204.011,204.097,203.967,204.046,1636300006.0
2006-01-05 07:30:00,204.042,204.085,203.741,204.005,1421199998.0
2006-01-05 08:00:00,204.019,204.035,203.815,203.882,1425300002.0
2006-01-05 08:30:00,203.871,203.936,203.715,203.765,1531799997.0
2006-01-05 09:00:00,203.75,203.789,203.263,203.311,1380300002.0
2006-01-05 09:30:00,203.319,203.416,203.165,203.204,1499500008.0
2006-01-05 10:00:00,203.215,203.345,202.93,203.199,1472699999.0
2006-01-05 10:30:00,203.209,203.246,202.942,203.049,1584000001.0
2006-01-05 11:00:00,203.051,203.258,203.009,203.258,1303300000.0
2006-01-05 11:30:00,203.285,204.019,203.285,203.861,1413999998.0
2006-01-05 12:00:00,203.859,203.904,203.508,203.56,1422200002.0
2006-01-05 12:30:00,203.559,203.66,203.471,203.55,1481000004.0
2006-01-05 13:00:00,203.556,203.812,203.451,203.804,1693400004.0
2006-01-05 13:30:00,203.807,203.916,203.694,203.844,1420999998.0
2006-01-05 14:00:00,203.822,204.101,203.797,204.093,1319100001.0
2006-01-05 14:30:00,204.066,204.087,203.812,203.83,1628000002.0
2006-01-05 15:00:00,203.838,203.861,203.525,203.622,1467199995.0
2006-01-05 15:30:00,203.635,203.753,203.53,203.573,1422899999.0
2006-01-05 16:00:00,203.556,203.774,203.543,203.615,1417300003.0
2006-01-05 16:30:00,203.602,203.69,203.389,203.41,1602399994.0
2006-01-05 17:00:00,203.44,203.821,203.404,203.807,1469200000.0
2006-01-05 17:30:00,203.83,203.913,203.366,203.367,1512500005.0
2006-01-05 18:00:00,203.397,203.621,203.275,203.55,15821999995.0
2006-01-05 18:30:00,203.556,203.738,203.518,203.654,7959499998.0
2006-01-05 19:00:00,203.643,203.772,203.585,203.755,6188400015.0
2006-01-05 19:30:00,203.765,203.84,203.627,203.677,5375399998.0
2006-01-05 20:00:00,203.679,203.715,203.572,203.585,6493499997.0
2006-01-05 20:30:00,203.586,203.737,203.569,203.67,8082899998.0
2006-01-05 21:00:00,203.661,203.691,203.547,203.607,5817099989.0
2006-01-05 21:30:00,203.615,203.677,203.418,203.434,2762600001.0
2006-01-05 22:00:00,203.423,203.453,203.212,203.276,3213499995.0
2006-01-05 22:30:00,203.28,203.338,203.184,203.227,2579900005.0
2006-01-05 23:00:00,203.22,203.343,203.22,203.27,1406200001.0
2006-01-05 23:30:00,203.3,203.515,203.277,203.51,1344899999.0
2006-01-06 00:00:00,203.522,203.595,203.443,203.485,1622199999.0
2006-01-06 00:30:00,203.479,203.673,203.441,203.627,1293300002.0
2006-01-06 01:00:00,203.623,203.653,203.523,203.589,1446399998.0
2006-01-06 01:30:00,203.595,203.688,203.449,203.505,1413600002.0
2006-01-06 02:00:00,203.502,203.588,203.393,203.477,1300599999.0
2006-01-06 02:30:00,203.474,203.617,203.373,203.563,1599900000.0
2006-01-06 03:00:00,203.536,203.824,203.484,203.818,1458000000.0
2006-01-06 03:30:00,203.791,203.824,203.627,203.638,1376400002.0
2006-01-06 04:00:00,203.627,203.681,203.536,203.654,1436899996.0
2006-01-06 04:30:00,203.654,203.721,203.607,203.7,1393200000.0
2006-01-06 05:00:00,203.691,203.696,203.599,203.627,1397099997.0
2006-01-06 05:30:00,203.643,203.683,203.592,203.625,1287000000.0
2006-01-06 06:00:00,203.639,203.652,203.477,203.532,1338500003.0
2006-01-06 06:30:00,203.526,203.653,203.508,203.576,1431300002.0
2006-01-06 07:00:00,203.556,203.584,203.507,203.551,1408600002.0
2006-01-06 07:30:00,203.544,203.601,203.432,203.443,1516000001.0
2006-01-06 08:00:00,203.444,203.621,203.442,203.567,1471800003.0
2006-01-06 08:30:00,203.592,203.645,203.429,203.464,1574700002.0
2006-01-06 09:00:00,203.465,203.545,203.397,203.47,1536399999.0
2006-01-06 09:30:00,203.467,203.511,203.276,203.511,1440500003.0
2006-01-06 10:00:00,203.51,203.54,203.212,203.322,1577399999.0
2006-01-06 10:30:00,203.331,203.693,203.3,203.655,1395800003.0
2006-01-06 11:00:00,203.661,203.897,203.66,203.802,1215900003.0
2006-01-06 11:30:00,203.809,203.942,203.66,203.915,1339500000.0
2006-01-06 12:00:00,203.921,203.921,203.655,203.739,1558600008.0
2006-01-06 12:30:00,203.736,203.95,203.707,203.875,1451800006.0
2006-01-06 13:00:00,203.868,203.979,203.749,203.852,1640500002.0
2006-01-06 13:30:00,203.844,203.871,203.763,203.863,1326800000.0
2006-01-06 14:00:00,203.854,203.89,203.695,203.737,1480299996.0
2006-01-06 14:30:00,203.708,203.727,203.46,203.489,1426400002.0
2006-01-06 15:00:00,203.488,203.672,203.451,203.598,1484900000.0
2006-01-06 15:30:00,203.553,203.903,202.488,202.512,1565400001.0
2006-01-06 16:00:00,202.496,202.643,202.103,202.416,1351800003.0
2006-01-06 16:30:00,202.405,202.79,202.354,202.673,1581300003.0
2006-01-06 17:00:00,202.652,202.846,202.412,202.776,1706500003.0
2006-01-06 17:30:00,202.776,203.053,202.776,203.006,1671900001.0
2006-01-06 18:00:00,203.035,203.035,202.655,202.802,15567699991.0
2006-01-06 18:30:00,202.817,202.852,202.298,202.479,7368499996.0
2006-01-06 19:00:00,202.476,202.665,202.38,202.665,5900399999.0
2006-01-06 19:30:00,202.659,202.659,202.295,202.475,5895300000.0
2006-01-06 20:00:00,202.502,202.575,202.41,202.458,6161400003.0
2006-01-06 20:30:00,202.453,202.453,202.309,202.374,7782999998.0
2006-01-06 21:00:00,202.384,202.456,202.269,202.295,5783599991.0
2006-01-06 21:30:00,202.3,202.612,202.276,202.535,2668100006.0
2006-01-06 22:00:00,202.532,202.625,202.428,202.556,2826500005.0
2006-01-06 22:30:00,202.554,202.582,202.503,202.528,2802699999.0
2006-01-06 23:00:00,202.518,202.573,202.431,202.459,1488599992.0
2006-01-06 23:30:00,202.477,202.69,202.413,202.68,1462100004.0
2006-01-09 00:00:00,202.547,202.549,202.251,202.429,1544800001.0
2006-01-09 00:30:00,202.406,202.463,202.285,202.315,1243900000.0
2006-01-09 01:00:00,202.329,202.641,202.327,202.641,1461299998.0
2006-01-09 01:30:00,202.648,202.696,202.362,202.506,1317600001.0
2006-01-09 02:00:00,202.503,202.567,201.762,201.792,1392099999.0
2006-01-09 02:30:00,201.802,202.045,201.525,201.525,1310800000.0
2006-01-09 03:00:00,201.53,201.864,201.451,201.685,1646500004.0
2006-01-09 03:30:00,201.703,201.761,201.547,201.611,1525100003.0
2006-01-09 04:00:00,201.6,201.782,201.566,201.671,1553300000.0
2006-01-09 04:30:00,201.67,201.682,201.45,201.525,1251100002.0
2006-01-09 05:00:00,201.513,201.619,201.484,201.576,1600899997.0
2006-01-09 05:30:00,201.57,201.727,201.506,201.577,1491999998.0
2006-01-09 06:00:00,201.578,201.738,201.535,201.714,1440199998.0
2006-01-09 06:30:00,201.71,201.766,201.553,201.625,1638000005.0
2006-01-09 07:00:00,201.633,201.696,201.495,201.645,1409099998.0
2006-01-09 07:30:00,201.649,201.842,201.601,201.838,1459800006.0
2006-01-09 08:00:00,201.827,201.827,201.618,201.651,1324300002.0
2006-01-09 08:30:00,201.67,202.054,201.641,201.912,1521100000.0
2006-01-09 09:00:00,201.919,201.992,201.648,201.66,1486300005.0
2006-01-09 09:30:00,201.645,202.136,201.634,202.136,1432899997.0
2006-01-09 10:00:00,202.141,202.19,201.623,201.744,1507500005.0
2006-01-09 10:30:00,201.744,201.79,201.285,201.358,1365699994.0
2006-01-09 11:00:00,201.356,201.467,201.231,201.355,1499100005.0
2006-01-09 11:30:00,201.35,201.609,201.135,201.606,1382899997.0
2006-01-09 12:00:00,201.625,201.854,201.513,201.599,1652500004.0
2006-01-09 12:30:00,201.622,201.778,201.54,201.618,1444400001.0
2006-01-09 13:00:00,201.607,201.635,201.393,201.404,1486000001.0
2006-01-09 13:30:00,201.406,201.437,201.182,201.384,1433900002.0
2006-01-09 14:00:00,201.373,201.593,201.373,201.593,1296599996.0
2006-01-09 14:30:00,201.596,201.685,201.488,201.685,1518900003.0
2006-01-09 15:00:00,201.691,201.717,201.504,201.656,1471900001.0
2006-01-09 15:30:00,201.659,201.741,201.42,201.532,1314100004.0
2006-01-09 16:00:00,201.513,201.613,201.394,201.598,1437500000.0
2006-01-09 16:30:00,201.574,201.592,201.37,201.398,1719800000.0
2006-01-09 17:00:00,201.385,201.517,201.189,201.497,1330199999.0
2006-01-09 17:30:00,201.486,201.712,201.394,201.547,1442199995.0
2006-01-09 18:00:00,201.548,202.087,201.534,202.063,15805699998.0
2006-01-09 18:30:00,202.099,202.398,202.097,202.295,7837899995.0
2006-01-09 19:00:00,202.281,202.395,202.129,202.173,5970000016.0
2006-01-09 19:30:00,202.18,202.315,202.166,202.26,5605399999.0
2006-01-09 20:00:00,202.268,202.312,202.027,202.065,6130000000.0
2006-01-09 20:30:00,202.075,202.18,201.951,202.175,8108500003.0
2006-01-09 21:00:00,202.17,202.27,202.149,202.203,6106699996.0
2006-01-09 21:30:00,202.208,202.218,201.879,201.911,2567900000.0
2006-01-09 22:00:00,201.905,202.009,201.745,201.815,2999199992.0
2006-01-09 22:30:00,201.805,201.896,201.727,201.736,2400800004.0
2006-01-09 23:00:00,201.714,201.797,201.493,201.779,1418300005.0
2006-01-09 23:30:00,201.799,202.07,201.75,202.06,1354599999.0
2006-01-10 00:00:00,202.04,202.131,201.884,202.078,1568700002.0
2006-01-10 00:30:00,202.162,202.162,202.047,202.055,1425300003.0
2006-01-10 01:00:00,202.065,202.124,201.976,202.059,1397200005.0
2006-01-10 01:30:00,202.069,202.103,201.974,202.032,1390899998.0
2006-01-10 02:00:00,202.024,202.514,202.024,202.445,1460000004.0
2006-01-10 02:30:00,202.436,202.461,202.295,202.332,1577000002.0
2006-01-10 03:00:00,202.306,202.31,201.98,202.101,1349299997.0
2006-01-10 03:30:00,202.094,202.272,202.068,202.105,1412400004.0
2006-01-10 04:00:00,202.101,202.246,201.907,202.2,1363100000.0
2006-01-10 04:30:00,202.255,202.443,202.221,202.348,1377599999.0
2006-01-10 05:00:00,202.357,202.449,202.275,202.302,1598799999.0
2006-01-10 05:30:00,202.322,202.416,202.319,202.395,1339899999.0
2006-01-10 06:00:00,202.4,202.527,202.355,202.501,1510300000.0
2006-01-10 06:30:00,202.496,202.587,202.398,202.473,1427599998.0
2006-01-10 07:00:00,202.459,202.482,202.206,202.335,1483000004.0
2006-01-10 07:30:00,202.322,202.376,202.285,202.338,1382099999.0
2006-01-10 08:00:00,202.36,202.365,202.118,202.119,1350200000.0
2006-01-10 08:30:00,202.122,202.258,202.089,202.189,1446600004.0
2006-01-10 09:00:00,202.189,202.225,201.795,201.803,1522699999.0
2006-01-10 09:30:00,201.806,202.056,201.665,202.041,1463200000.0
2006-01-10 10:00:00,202.038,202.076,201.784,201.824,1436899997.0
2006-01-10 10:30:00,201.826,201.877,201.519,201.61,1566600003.0
2006-01-10 11:00:00,201.632,201.823,201.547,201.722,1352800000.0
2006-01-10 11:30:00,201.726,202.087,201.716,202.085,1451000003.0
2006-01-10 12:00:00,202.098,202.275,201.971,202.01,1457699994.0
2006-01-10 12:30:00,202.017,202.029,201.814,201.822,1678300003.0
2006-01-10 13:00:00,201.819,201.981,201.738,201.925,1571399993.0
2006-01-10 13:30:00,201.925,202.147,201.79,202.146,1407200001.0
2006-01-10 14:00:00,202.133,202.162,202.014,202.089,1585400005.0
2006-01-10 14:30:00,202.066,202.144,201.989,202.04,1579300003.0
2006-01-10 15:00:00,202.022,202.246,201.953,202.246,1542499999.0
2006-01-10 15:30:00,202.26,202.355,202.033,202.066,1500099996.0
2006-01-10 16:00:00,202.085,202.22,201.938,201.953,1499199996.0
2006-01-10 16:30:00,201.948,202.029,201.864,201.955,1678199998.0
2006-01-10 17:00:00,201.943,202.009,201.802,202.0,1369500000.0
2006-01-10 17:30:00,201.985,202.05,201.791,202.05,1263399997.0
2006-01-10 18:00:00,202.06,202.155,201.907,202.146,15438399995.0
2006-01-10 18:30:00,202.153,202.25,201.924,202.161,7882800006.0
2006-01-10 19:00:00,202.167,202.178,201.98,202.056,5878700003.0
2006-01-10 19:30:00,202.055,202.231,202.055,202.092,5613900004.0
2006-01-10 20:00:00,202.097,202.142,202.013,202.084,6285300001.0
2006-01-10 20:30:00,202.093,202.214,201.983,202.198,7916900014.0
2006-01-10 21:00:00,202.198,202.22,201.863,201.889,5637599998.0
2006-01-10 21:30:00,201.89,202.069,201.876,202.039,2517800004.0
2006-01-10 22:00:00,202.031,202.055,201.877,201.896,2739799997.0
2006-01-10 22:30:00,201.889,201.915,201.736,201.745,2526400006.0
2006-01-10 23:00:00,201.741,201.829,201.699,201.727,1398600003.0
2006-01-10 23:30:00,201.748,201.81,201.695,201.73,1550000003.0
2006-01-11 00:00:00,201.724,201.89,201.571,201.645,1457400002.0
2006-01-11 00:30:00,201.643,201.852,201.561,201.801,1440500002.0
2006-01-11 01:00:00,201.81,201.929,201.768,201.792,1471000001.0
2006-01-11 01:30:00,201.779,201.909,201.718,201.88,1441100004.0
2006-01-11 02:00:00,201.865,202.052,201.854,202.013,1465400006.0
2006-01-11 02:30:00,202.017,202.048,201.771,201.799,1488300000.0
2006-01-11 03:00:00,201.789,202.126,201.763,202.003,1486700004.0
2006-01-11 03:30:00,201.993,202.015,201.787,201.896,1459199995.0
2006-01-11 04:00:00,201.906,201.994,201.818,201.845,1429399999.0
2006-01-11 04:30:00,201.849,202.0,201.825,201.968,1406600004.0
2006-01-11 05:00:00,201.966,201.977,201.714,201.742,1629000003.0
2006-01-11 05:30:00,201.77,201.879,201.678,201.85,1320800005.0
2006-01-11 06:00:00,201.844,201.908,201.787,201.878,1487900001.0
2006-01-11 06:30:00,201.873,201.959,201.817,201.843,1376100001.0
2006-01-11 07:00:00,201.839,202.259,201.833,202.023,1558500005.0
2006-01-11 07:30:00,202.017,202.113,201.863,202.113,1524400001.0
2006-01-11 08:00:00,202.111,202.322,202.093,202.255,1665800002.0
2006-01-11 08:30:00,202.253,202.286,202.127,202.255,1433500003.0
2006-01-11 09:00:00,202.213,202.213,201.885,201.885,1423499998.0
2006-01-11 09:30:00,201.894,202.135,201.872,202.035,1442800003.0
2006-01-11 10:00:00,202.035,202.074,201.623,201.828,1237599997.0
2006-01-11 10:30:00,201.836,201.943,201.696,201.825,1389000004.0
2006-01-11 11:00:00,201.814,201.941,201.734,201.821,1300300003.0
2006-01-11 11:30:00,201.788,201.788,201.29,201.418,1634499998.0
2006-01-11 12:00:00,201.435,201.436,201.136,201.23,1504799993.0
2006-01-11 12:30:00,201.221,201.226,200.695,200.698,1611200002.0
2006-01-11 13:00:00,200.67,200.824,200.556,200.594,1702499995.0
2006-01-11 13:30:00,200.582,200.964,200.582,200.922,1445099994.0
2006-01-11 14:00:00,200.933,200.947,200.728,200.778,1266599997.0
2006-01-11 14:30:00,200.776,200.921,200.76,200.809,1433699999.0
2006-01-11 15:00:00,200.814,200.898,200.759,200.825,1556199999.0
2006-01-11 15:30:00,200.835,200.954,200.774,200.835,1495500000.0
2006-01-11 16:00:00,200.825,200.966,200.778,200.793,1273199994.0
2006-01-11 16:30:00,200.789,200.93,200.739,200.852,1600599998.0
2006-01-11 17:00:00,200.845,201.124,200.845,201.069,1504500000.0
2006-01-11 17:30:00,201.044,201.17,200.914,201.09,1612200000.0
2006-01-11 18:00:00,201.087,201.125,200.939,201.059,15764300010.0
2006-01-11 18:30:00,201.069,201.179,200.827,201.019,7763500013.0
2006-01-11 19:00:00,201.006,201.443,200.972,201.305,6000500001.0
2006-01-11 19:30:00,201.306,201.425,201.153,201.33,5301999997.0
2006-01-11 20:00:00,201.335,201.393,201.206,201.319,6439100004.0
2006-01-11 20:30:00,201.33,201.379,201.285,201.295,8012300005.0
2006-01-11 21:00:00,201.296,201.363,201.185,201.185,5965400005.0
2006-01-11 21:30:00,201.182,201.291,201.165,201.248,2452999998.0
2006-01-11 22:00:00,201.231,201.375,201.201,201.3,3000300007.0
2006-01-11 22:30:00,201.297,201.375,201.247,201.272,2457500001.0
2006-01-11 23:00:00,201.271,201.353,201.262,201.31,1460499999.0
2006-01-11 23:30:00,201.335,201.422,201.315,201.33,1383099999.0
2006-01-12 00:00:00,201.326,201.774,201.231,201.766,1677099996.0
2006-01-12 00:30:00,201.774,201.794,201.568,201.638,1413500002.0
2006-01-12 01:00:00,201.65,201.774,201.594,201.774,1488700003.0
2006-01-12 01:30:00,201.787,201.884,201.755,201.863,1369399999.0
2006-01-12 02:00:00,201.859,201.884,201.758,201.827,1505999996.0
2006-01-12 02:30:00,201.81,201.83,201.565,201.734,1334500001.0
2006-01-12 03:00:00,201.732,201.74,201.518,201.617,1420499997.0
2006-01-12 03:30:00,201.607,201.715,201.415,201.525,1540299996.0
2006-01-12 04:00:00,201.508,201.569,201.382,201.42,1576500002.0
2006-01-12 04:30:00,201.423,201.452,201.347,201.391,1323100003.0
2006-01-12 05:00:00,201.386,201.564,201.332,201.52,1614700005.0
2006-01-12 05:30:00,201.531,201.566,201.414,201.465,1564999996.0
2006-01-12 06:00:00,201.467,201.531,201.425,201.446,1440800001.0
2006-01-12 06:30:00,201.445,201.546,201.398,201.535,1408199999.0
2006-01-12 07:00:00,201.531,201.623,201.454,201.531,1594600000.0
2006-01-12 07:30:00,201.533,201.576,201.338,201.373,1313699998.0
2006-01-12 08:00:00,201.366,201.448,201.215,201.221,1322999997.0
2006-01-12 08:30:00,201.212,201.353,201.111,201.233,1537900004.0
2006-01-12 09:00:00,201.227,201.296,201.06,201.237,1374299999.0
2006-01-12 09:30:00,201.231,201.366,201.028,201.336,1297200003.0
2006-01-12 10:00:00,201.329,201.674,201.273,201.5,1406599997.0
2006-01-12 10:30:00,201.488,201.513,201.337,201.337,1513799999.0
2006-01-12 11:00:00,201.34,201.377,200.759,201.246,1583699999.0
2006-01-12 11:30:00,201.234,201.601,201.129,201.588,1672400001.0
2006-01-12 12:00:00,201.616,201.622,201.326,201.452,1555199999.0
2006-01-12 12:30:00,201.447,201.497,200.993,201.062,1720299998.0
2006-01-12 13:00:00,201.061,201.108,200.859,200.991,1531300002.0
2006-01-12 13:30:00,200.978,200.995,200.797,200.963,1426300006.0
2006-01-12 14:00:00,200.964,201.178,200.899,201.137,1412899996.0
2006-01-12 14:30:00,201.123,201.433,201.098,201.395,1521600000.0
2006-01-12 15:00:00,201.409,201.473,200.702,200.889,1557599998.0
2006-01-12 15:30:00,200.907,201.078,200.728,200.907,1402999998.0
2006-01-12 16:00:00,200.893,201.112,200.681,201.089,1340500004.0
2006-01-12 16:30:00,201.06,201.112,200.821,200.935,1611999999.0
2006-01-12 17:00:00,200.909,201.216,200.683,201.053,1402299999.0
2006-01-12 17:30:00,201.044,201.062,200.876,201.009,1574499999.0
2006-01-12 18:00:00,201.05,201.237,200.971,201.118,15433000012.0
2006-01-12 18:30:00,201.123,201.27,201.093,201.265,7649199997.0
2006-01-12 19:00:00,201.274,201.303,201.006,201.015,6199100000.0
2006-01-12 19:30:00,201.007,201.138,201.006,201.075,5644600002.0
2006-01-12 20:00:00,201.074,201.158,201.052,201.125,6014300002.0
2006-01-12 20:30:00,201.126,201.148,200.945,201.019,7748200005.0
2006-01-12 21:00:00,201.016,201.049,200.892,200.991,6172700006.0
2006-01-12 21:30:00,200.993,201.051,200.861,200.873,2393299999.0
2006-01-12 22:00:00,200.871,201.008,200.818,200.849,2861300002.0
2006-01-12 22:30:00,200.855,201.022,200.831,201.014,2619900005.0
2006-01-12 23:00:00,201.008,201.102,200.995,201.057,1445499996.0
2006-01-12 23:30:00,201.09,201.327,201.06,201.31,1472200003.0
2006-01-13 00:00:00,201.314,201.455,201.183,201.398,1529000004.0
2006-01-13 00:30:00,201.41,201.709,201.384,201.7,1332000003.0
2006-01-13 01:00:00,201.697,201.84,201.651,201.768,1368900002.0
2006-01-13 01:30:00,201.777,201.924,201.663,201.69,1408300002.0
2006-01-13 02:00:00,201.679,201.815,201.598,201.697,1469700003.0
2006-01-13 02:30:00,201.698,201.841,201.683,201.798,1567900004.0
2006-01-13 03:00:00,201.785,201.856,201.642,201.699,1435699997.0
2006-01-13 03:30:00,201.697,201.776,201.617,201.738,1282199999.0
2006-01-13 04:00:00,201.743,201.816,201.599,201.627,1505499999.0
2006-01-13 04:30:00,201.627,201.627,201.486,201.59,1336899999.0
2006-01-13 05:00:00,201.603,201.667,201.559,201.648,1521000000.0
2006-01-13 05:30:00,201.663,201.758,201.584,201.635,1269800004.0
2006-01-13 06:00:00,201.629,201.695,201.567,201.692,1417600000.0
2006-01-13 06:30:00,201.688,201.736,201.644,201.7,1358600005.0
2006-01-13 07:00:00,201.707,201.792,201.632,201.792,1712600004.0
2006-01-13 07:30:00,201.776,202.036,201.725,201.905,1477100003.0
2006-01-13 08:00:00,201.911,201.948,201.754,201.807,1474300001.0
2006-01-13 08:30:00,201.794,201.973,201.682,201.857,1617199998.0
2006-01-13 09:00:00,201.847,202.031,201.753,202.021,1414099997.0
2006-01-13 09:30:00,202.013,202.35,201.99,202.334,1523799999.0
2006-01-13 10:00:00,202.359,202.376,202.173,202.265,1484400000.0
2006-01-13 10:30:00,202.281,202.442,202.196,202.313,1572300004.0
2006-01-13 11:00:00,202.288,202.504,202.149,202.42,1370000000.0
2006-01-13 11:30:00,202.421,202.553,202.314,202.35,1482099999.0
2006-01-13 12:00:00,202.375,202.44,202.197,202.208,1469300000.0
2006-01-13 12:30:00,202.189,202.368,202.109,202.293,1417800002.0
2006-01-13 13:00:00,202.288,202.379,202.172,202.275,1587999998.0
2006-01-13 13:30:00,202.273,202.533,202.264,202.327,1480000001.0
2006-01-13 14:00:00,202.299,202.516,202.299,202.49,1409400004.0
2006-01-13 14:30:00,202.462,202.527,202.347,202.429,1523100004.0
2006-01-13 15:00:00,202.446,202.69,202.439,202.439,1345499998.0
2006-01-13 15:30:00,202.455,202.761,202.44,202.658,1407500000.0
2006-01-13 16:00:00,202.664,202.935,202.554,202.736,1367799999.0
2006-01-13 16:30:00,202.728,202.806,202.581,202.665,1822799999.0
2006-01-13 17:00:00,202.651,202.715,202.586,202.64,1469899996.0
2006-01-13 17:30:00,202.623,202.68,202.29,202.446,1372000000.0
2006-01-13 18:00:00,202.449,202.708,202.225,202.575,15686100001.0
2006-01-13 18:30:00,202.581,202.768,202.297,202.67,7895800007.0
2006-01-13 19:00:00,202.669,202.976,202.665,202.944,6038399991.0
2006-01-13 19:30:00,202.932,203.164,202.782,202.808,5589899996.0
2006-01-13 20:00:00,202.828,202.897,202.621,202.7,6299900006.0
2006-01-13 20:30:00,202.718,202.975,202.718,202.815,8119300002.0
2006-01-13 21:00:00,202.81,202.966,202.79,202.847,5642099996.0
2006-01-13 21:30:00,202.858,202.994,202.748,202.771,2566600000.0
2006-01-13 22:00:00,202.78,202.902,202.77,202.829,2942000002.0
2006-01-13 22:30:00,202.836,202.922,202.769,202.831,2547500001.0
2006-01-13 23:00:00,202.82,202.827,202.737,202.758,1524700001.0
2006-01-13 23:30:00,202.793,203.026,202.749,202.83,1430500000.0
2006-01-16 00:00:00,202.843,202.901,202.801,202.901,1545300000.0
2006-01-16 00:30:00,202.87,202.892,202.616,202.674,1337600002.0
2006-01-16 01:00:00,202.688,202.737,202.595,202.61,1508100000.0
2006-01-16 01:30:00,202.607,202.613,202.328,202.377,1532100001.0
2006-01-16 02:00:00,202.352,202.625,202.352,202.471,1581600006.0
2006-01-16 02:30:00,202.47,202.775,202.437,202.754,1405000005.0
2006-01-16 03:00:00,202.734,202.737,202.554,202.602,1505300002.0
2006-01-16 03:30:00,202.595,202.758,202.595,202.748,1374899995.0
2006-01-16 04:00:00,202.744,202.801,202.676,202.703,1357400002.0
2006-01-16 04:30:00,202.696,202.942,202.662,202.935,1452700005.0
2006-01-16 05:00:00,202.954,202.995,202.804,202.873,1525100003.0
2006-01-16 05:30:00,202.901,203.183,202.81,203.156,1330000003.0
2006-01-16 06:00:00,203.138,203.138,202.898,202.931,1477000000.0
2006-01-16 06:30:00,202.933,203.155,202.933,203.14,1309499999.0
2006-01-16 07:00:00,203.13,203.21,203.015,203.153,1481299997.0
2006-01-16 07:30:00,203.138,203.262,203.002,203.002,1623400002.0
2006-01-16 08:00:00,202.984,203.149,202.95,203.101,1479900000.0
2006-01-16 08:30:00,203.104,203.115,202.902,202.902,1446000002.0
2006-01-16 09:00:00,202.891,203.162,202.888,202.897,1464000000.0
2006-01-16 09:30:00,202.9,203.071,202.887,203.055,1324399998.0
2006-01-16 10:00:00,203.051,203.104,202.982,203.036,1400600000.0
2006-01-16 10:30:00,203.035,203.174,202.895,203.17,1667499998.0
2006-01-16 11:00:00,203.173,203.47,203.14,203.212,1347900007.0
2006-01-16 11:30:00,203.194,203.374,203.142,203.17,1472699999.0
2006-01-16 12:00:00,203.192,203.192,202.804,202.895,1471199994.0
2006-01-16 12:30:00,202.9,202.945,202.833,202.896,1466000002.0
2006-01-16 13:00:00,202.892,202.907,202.76,202.895,1530200003.0
2006-01-16 13:30:00,202.887,203.065,202.854,202.873,1421300003.0
2006-01-16 14:00:00,202.85,202.958,202.785,202.855,1483200003.0
2006-01-16 14:30:00,202.838,202.919,202.667,202.868,1460699997.0
2006-01-16 15:00:00,202.881,203.319,202.783,202.955,1406399996.0
2006-01-16 15:30:00,202.968,203.09,202.903,203.058,1329399998.0
2006-01-16 16:00:00,203.047,203.121,202.972,203.05,1434399997.0
2006-01-16 16:30:00,203.027,203.035,202.74,202.918,1621100004.0
2006-01-16 17:00:00,202.918,203.063,202.848,203.059,1502000002.0
2006-01-16 17:30:00,203.054,203.142,202.969,203.034,1325899996.0
2006-01-16 18:00:00,203.028,203.101,202.938,203.033,15295900005.0
2006-01-16 18:30:00,203.038,203.104,202.925,203.036,7905199993.0
2006-01-16 19:00:00,203.018,203.069,202.935,202.995,5907700005.0
2006-01-16 19:30:00,202.99,203.048,202.914,202.994,5722599999.0
2006-01-16 20:00:00,203.003,203.083,202.94,202.956,6288400003.0
2006-01-16 20:30:00,202.96,203.043,202.918,203.012,7599299996.0
2006-01-16 21:00:00,203.017,203.223,202.993,203.07,5821900000.0
2006-01-16 21:30:00,203.07,203.105,203.03,203.057,2521300001.0
2006-01-16 22:00:00,203.048,203.118,203.048,203.052,2724200000.0
2006-01-16 22:30:00,203.051,203.128,203.023,203.085,2556900000.0
2006-01-16 23:00:00,203.085,203.145,203.04,203.044,1277200000.0
2006-01-16 23:30:00,203.071,203.256,203.03,203.23,1340200005.0
2006-01-17 00:00:00,203.242,203.368,203.124,203.342,1514099999.0
2006-01-17 00:30:00,203.351,203.412,203.226,203.348,1310900002.0
2006-01-17 01:00:00,203.363,203.465,203.222,203.255,1601100002.0
2006-01-17 01:30:00,203.264,203.377,203.114,203.225,1611100006.0
2006-01-17 02:00:00,203.224,203.385,203.146,203.204,1346000004.0
2006-01-17 02:30:00,203.215,203.41,203.195,203.319,1542000006.0
2006-01-17 03:00:00,203.29,203.341,203.139,203.162,1522300001.0
2006-01-17 03:30:00,203.151,203.157,202.847,202.886,1523100001.0
2006-01-17 04:00:00,202.869,203.072,202.864,202.923,1495700004.0
2006-01-17 04:30:00,202.916,202.955,202.834,202.89,1341499998.0
2006-01-17 05:00:00,202.906,202.911,202.788,202.892,1457100001.0
2006-01-17 05:30:00,202.909,203.064,202.864,203.03,1491700003.0
2006-01-17 06:00:00,203.03,203.056,202.902,202.95,1539399998.0
2006-01-17 06:30:00,202.957,202.996,202.912,202.975,1496600009.0
2006-01-17 07:00:00,202.97,203.144,202.965,203.112,1309700001.0
2006-01-17 07:30:00,203.11,203.302,203.08,203.248,1716200001.0
2006-01-17 08:00:00,203.252,203.286,203.08,203.178,1372899997.0
2006-01-17 08:30:00,203.169,203.205,202.886,202.9,1569199999.0
2006-01-17 09:00:00,202.898,203.065,202.763,202.816,1291999997.0
2006-01-17 09:30:00,202.809,202.897,202.669,202.837,1462600003.0
2006-01-17 10:00:00,202.845,202.959,202.841,202.856,1357899996.0
2006-01-17 10:30:00,202.855,203.009,202.832,203.005,1387600004.0
2006-01-17 11:00:00,203.027,203.052,202.89,202.91,1413199998.0
2006-01-17 11:30:00,202.887,202.887,202.395,202.48,1558600002.0
2006-01-17 12:00:00,202.5,202.617,202.411,202.53,1649600001.0
2006-01-17 12:30:00,202.539,202.697,202.486,202.655,1585000005.0
2006-01-17 13:00:00,202.644,202.878,202.644,202.878,1358700000.0
2006-01-17 13:30:00,202.875,203.081,202.864,202.985,1357900000.0
2006-01-17 14:00:00,202.963,203.191,202.869,203.031,1553900001.0
2006-01-17 14:30:00,203.024,203.036,202.86,202.948,1429099995.0
2006-01-17 15:00:00,202.953,203.308,202.946,203.243,1376399998.0
2006-01-17 15:30:00,203.233,203.27,203.08,203.255,1447400004.0
2006-01-17 16:00:00,203.245,203.313,203.117,203.227,1510500003.0
2006-01-17 16:30:00,203.21,203.32,203.188,203.32,1508399999.0
2006-01-17 17:00:00,203.322,203.603,203.308,203.378,1578200001.0
2006-01-17 17:30:00,203.38,203.847,203.38,203.781,1511300000.0
2006-01-17 18:00:00,203.809,204.208,203.794,204.125,16302500024.0
2006-01-17 18:30:00,204.133,204.188,204.05,204.14,7858700001.0
2006-01-17 19:00:00,204.123,204.297,204.069,204.297,6132599994.0
2006-01-17 19:30:00,204.29,204.314,204.086,204.087,5314799994.0
2006-01-17 20:00:00,204.085,204.226,203.866,203.908,6524200005.0
2006-01-17 20:30:00,203.91,204.099,203.867,203.954,7541500001.0
2006-01-17 21:00:00,203.955,203.961,203.779,203.858,6013100003.0
2006-01-17 21:30:00,203.865,204.08,203.814,204.007,2319700004.0
2006-01-17 22:00:00,203.988,204.157,203.979,204.013,2896299999.0
2006-01-17 22:30:00,204.008,204.06,203.961,203.974,2407600002.0
2006-01-17 23:00:00,203.972,204.014,203.903,203.996,1525500003.0
2006-01-17 23:30:00,204.018,204.067,203.948,204.057,1264599999.0
2006-01-18 00:00:00,204.077,204.139,203.911,203.998,1540200001.0
2006-01-18 00:30:00,203.996,204.101,203.948,204.087,1388900000.0
2006-01-18 01:00:00,204.103,204.158,203.977,204.04,1468500001.0
2006-01-18 01:30:00,204.042,204.198,204.007,204.169,1381999996.0
2006-01-18 02:00:00,204.161,204.39,204.149,204.196,1572199998.0
2006-01-18 02:30:00,204.198,204.268,204.168,204.261,1570100003.0
2006-01-18 03:00:00,204.256,204.382,204.214,204.309,1410899996.0
2006-01-18 03:30:00,204.302,204.477,204.125,204.131,1486500002.0
2006-01-18 04:00:00,204.117,204.117,203.844,203.896,1525000000.0
2006-01-18 04:30:00,203.905,203.929,203.747,203.763,1443500001.0
2006-01-18 05:00:00,203.783,204.023,203.773,204.016,1557200000.0
2006-01-18 05:30:00,204.038,204.046,203.641,203.832,1439499999.0
2006-01-18 06:00:00,203.862,204.281,203.862,203.889,1456299998.0
2006-01-18 06:30:00,203.87,204.096,203.816,204.057,1476199999.0
2006-01-18 07:00:00,204.072,204.101,203.819,203.92,1637499997.0
2006-01-18 07:30:00,203.939,204.014,203.691,203.762,1537399998.0
2006-01-18 08:00:00,203.74,203.871,203.61,203.667,1363600000.0
2006-01-18 08:30:00,203.656,203.762,203.55,203.696,1527100002.0
2006-01-18 09:00:00,203.693,203.802,203.534,203.588,1246000001.0
2006-01-18 09:30:00,203.587,203.635,203.303,203.435,1516700001.0
2006-01-18 10:00:00,203.418,203.609,203.348,203.577,1632600005.0
2006-01-18 10:30:00,203.578,203.637,203.206,203.522,1567800001.0
2006-01-18 11:00:00,203.557,203.558,203.148,203.237,1531300000.0
2006-01-18 11:30:00,203.219,203.226,202.835,202.991,1474700001.0
2006-01-18 12:00:00,202.993,203.361,202.956,203.311,1514699997.0
2006-01-18 12:30:00,203.317,203.502,203.272,203.363,1405099998.0
2006-01-18 13:00:00,203.351,203.476,203.338,203.39,1640400004.0
2006-01-18 13:30:00,203.38,203.634,203.363,203.509,1506399992.0
2006-01-18 14:00:00,203.482,203.525,203.268,203.319,1478600005.0
2006-01-18 14:30:00,203.317,203.396,203.233,203.296,1485600004.0
2006-01-18 15:00:00,203.302,203.334,203.04,203.04,1374900005.0
2006-01-18 15:30:00,203.044,203.472,203.032,203.28,1344599999.0
2006-01-18 16:00:00,203.253,203.357,202.862,202.911,1324100004.0
2006-01-18 16:30:00,202.91,203.244,202.91,203.156,1552500001.0
2006-01-18 17:00:00,203.163,203.316,203.058,203.234,1404300000.0
2006-01-18 17:30:00,203.229,203.343,203.028,203.114,1685600001.0
2006-01-18 18:00:00,203.121,203.237,203.055,203.162,15517100017.0
2006-01-18 18:30:00,203.184,203.255,203.11,203.206,7636000006.0
2006-01-18 19:00:00,203.203,203.224,203.034,203.182,5999699998.0
2006-01-18 19:30:00,203.185,203.252,202.904,202.977,5780400004.0
2006-01-18 20:00:00,202.98,203.097,202.791,203.005,6064099998.0
2006-01-18 20:30:00,203.017,203.164,202.853,203.15,7837799997.0
2006-01-18 21:00:00,203.149,203.181,202.99,203.01,5731700001.0
2006-01-18 21:30:00,203.012,203.172,202.989,203.038,2576699998.0
2006-01-18 22:00:00,203.026,203.118,202.933,202.95,2927399998.0
2006-01-18 22:30:00,202.96,203.094,202.955,203.072,2755000008.0
2006-01-18 23:00:00,203.072,203.143,203.002,203.119,1427799999.0
2006-01-18 23:30:00,203.151,203.279,203.124,203.22,1470899998.0
2006-01-19 00:00:00,203.197,203.224,202.976,203.095,1603200001.0
2006-01-19 00:30:00,203.107,203.159,203.092,203.092,1273200001.0
2006-01-19 01:00:00,203.097,203.19,203.072,203.18,1471100002.0
2006-01-19 01:30:00,203.184,203.333,202.971,203.073,1504300003.0
2006-01-19 02:00:00,203.069,203.098,202.853,203.025,1276200001.0
2006-01-19 02:30:00,203.024,203.283,203.011,203.209,1416600000.0
2006-01-19 03:00:00,203.199,203.214,202.978,203.129,1314499995.0
2006-01-19 03:30:00,203.13,203.153,202.997,203.145,1251600001.0
2006-01-19 04:00:00,203.13,203.169,202.902,202.946,1530100000.0
2006-01-19 04:30:00,202.946,202.971,202.863,202.955,1527900000.0
2006-01-19 05:00:00,202.968,203.062,202.896,203.041,1617200002.0
2006-01-19 05:30:00,203.051,203.104,202.995,203.026,1378100002.0
2006-01-19 06:00:00,203.025,203.06,202.956,202.985,1435899996.0
2006-01-19 06:30:00,202.974,203.01,202.918,202.985,1354199999.0
2006-01-19 07:00:00,202.983,203.057,202.956,203.025,1491200002.0
2006-01-19 07:30:00,203.023,203.032,202.872,202.872,1495300000.0
2006-01-19 08:00:00,202.875,202.897,202.727,202.843,1424800001.0
2006-01-19 08:30:00,202.836,202.942,202.696,202.852,1301200001.0
2006-01-19 09:00:00,202.839,202.936,202.637,202.642,1575800001.0
2006-01-19 09:30:00,202.633,202.846,202.395,202.671,1586200005.0
2006-01-19 10:00:00,202.655,202.678,202.317,202.457,1484500000.0
2006-01-19 10:30:00,202.457,202.534,202.366,202.462,1611999996.0
2006-01-19 11:00:00,202.487,202.53,202.091,202.127,1446300004.0
2006-01-19 11:30:00,202.117,202.509,202.085,202.479,1507500004.0
2006-01-19 12:00:00,202.497,202.565,202.291,202.49,1726800000.0
2006-01-19 12:30:00,202.498,202.524,202.271,202.276,1641600004.0
2006-01-19 13:00:00,202.272,202.37,202.037,202.172,1566700001.0
2006-01-19 13:30:00,202.176,202.27,202.08,202.256,1489199999.0
2006-01-19 14:00:00,202.257,202.418,202.202,202.23,1473100005.0
2006-01-19 14:30:00,202.216,202.308,202.051,202.243,1504899999.0
2006-01-19 15:00:00,202.235,202.246,202.03,202.182,1412699997.0
2006-01-19 15:30:00,202.183,202.347,202.027,202.347,1341099996.0
2006-01-19 16:00:00,202.342,202.36,202.075,202.093,1533800000.0
2006-01-19 16:30:00,202.093,202.238,202.093,202.181,1825300001.0
2006-01-19 17:00:00,202.182,202.345,202.095,202.306,1456200004.0
2006-01-19 17:30:00,202.296,202.798,202.219,202.673,1517600006.0
2006-01-19 18:00:00,202.677,202.741,202.471,202.631,15675399999.0
2006-01-19 18:30:00,202.645,202.727,202.53,202.64,7456799995.0
2006-01-19 19:00:00,202.622,202.971,202.604,202.902,6087599995.0
2006-01-19 19:30:00,202.894,203.046,202.873,202.95,5552300004.0
2006-01-19 20:00:00,202.955,203.027,202.883,202.966,6263499999.0
2006-01-19 20:30:00,202.969,203.263,202.959,203.14,7824499991.0
2006-01-19 21:00:00,203.131,203.22,202.97,203.057,5765399992.0
2006-01-19 21:30:00,203.06,203.127,203.009,203.042,2671999999.0
2006-01-19 22:00:00,202.984,203.114,202.947,202.952,3030700004.0
2006-01-19 22:30:00,202.955,203.042,202.919,203.026,2426499995.0
2006-01-19 23:00:00,203.016,203.127,202.986,203.029,1497200002.0
2006-01-19 23:30:00,203.058,203.178,202.915,203.03,1381700003.0
2006-01-20 00:00:00,203.019,203.185,202.95,202.985,1607199996.0
2006-01-20 00:30:00,202.998,203.022,202.858,202.904,1392000005.0
2006-01-20 01:00:00,202.918,202.994,202.818,202.873,1466100000.0
2006-01-20 01:30:00,202.876,202.997,202.862,202.905,1343699996.0
2006-01-20 02:00:00,202.888,203.025,202.882,202.978,1518499996.0
2006-01-20 02:30:00,202.974,203.158,202.968,203.023,1483699999.0
2006-01-20 03:00:00,203.018,203.198,202.894,202.933,1395199998.0
2006-01-20 03:30:00,202.917,202.956,202.832,202.926,1416500001.0
2006-01-20 04:00:00,202.919,203.061,202.888,202.937,1520399997.0
2006-01-20 04:30:00,202.944,202.975,202.864,202.894,1278700001.0
2006-01-20 05:00:00,202.907,202.959,202.839,202.9,1529800004.0
2006-01-20 05:30:00,202.91,202.945,202.835,202.89,1460899999.0
2006-01-20 06:00:00,202.897,203.005,202.863,203.002,1349699998.0
2006-01-20 06:30:00,203.006,203.108,202.966,203.028,1326099998.0
2006-01-20 07:00:00,203.013,203.044,202.885,202.922,1424700000.0
2006-01-20 07:30:00,202.924,202.967,202.873,202.932,1494800002.0
2006-01-20 08:00:00,202.931,202.945,202.754,202.904,1466500005.0
2006-01-20 08:30:00,202.901,203.033,202.822,203.028,1502599999.0
2006-01-20 09:00:00,203.023,203.23,202.95,202.998,1692999997.0
2006-01-20 09:30:00,203.012,203.065,202.517,202.528,1537000000.0
2006-01-20 10:00:00,202.529,202.582,202.387,202.429,1410500001.0
2006-01-20 10:30:00,202.437,202.513,202.323,202.43,1589000006.0
2006-01-20 11:00:00,202.438,202.664,202.386,202.472,1304700004.0
2006-01-20 11:30:00,202.487,202.702,202.436,202.652,1551600001.0
2006-01-20 12:00:00,202.658,202.733,202.602,202.703,1533899999.0
2006-01-20 12:30:00,202.702,202.86,202.631,202.75,1422200000.0
2006-01-20 13:00:00,202.74,202.837,202.633,202.837,1468400005.0
2006-01-20 13:30:00,202.837,203.186,202.837,203.014,1403800002.0
2006-01-20 14:00:00,203.006,203.168,203.0,203.1,1350499999.0
2006-01-20 14:30:00,203.078,203.114,202.82,202.874,1402599997.0
2006-01-20 15:00:00,202.881,203.241,202.844,203.08,1415700004.0
2006-01-20 15:30:00,203.079,203.095,202.791,202.946,1403999998.0
2006-01-20 16:00:00,202.981,203.235,202.8,203.144,1633300000.0
2006-01-20 16:30:00,203.118,203.325,203.115,203.314,1508700006.0
2006-01-20 17:00:00,203.286,203.455,203.2,203.298,1384799995.0
2006-01-20 17:30:00,203.292,203.596,203.196,203.228,1339200002.0
2006-01-20 18:00:00,203.237,203.626,203.225,203.612,15761299995.0
2006-01-20 18:30:00,203.623,203.825,203.594,203.775,7608799998.0
2006-01-20 19:00:00,203.767,203.849,203.559,203.559,5936400006.0
2006-01-20 19:30:00,203.543,203.648,203.462,203.565,5754799996.0
2006-01-20 20:00:00,203.569,203.77,203.554,203.709,6234700007.0
2006-01-20 20:30:00,203.723,204.055,203.722,203.933,7783900009.0
2006-01-20 21:00:00,203.933,204.111,203.836,204.012,5865399995.0
2006-01-20 21:30:00,204.011,204.148,203.994,204.069,2650900002.0
2006-01-20 22:00:00,204.053,204.097,204.014,204.07,2904299996.0
2006-01-20 22:30:00,204.074,204.166,204.012,204.091,2359400004.0
2006-01-20 23:00:00,204.084,204.184,204.06,204.079,1548300002.0
2006-01-20 23:30:00,204.1,204.226,204.074,204.15,1304499998.0
2006-01-23 00:00:00,203.992,204.03,203.559,203.785,1450099999.0
2006-01-23 00:30:00,203.775,204.009,203.759,203.938,1540900001.0
2006-01-23 01:00:00,203.92,204.008,203.797,203.997,1574399999.0
2006-01-23 01:30:00,203.982,204.214,203.97,204.104,1420999999.0
2006-01-23 02:00:00,204.094,204.369,204.081,204.339,1535799999.0
2006-01-23 02:30:00,204.361,204.634,204.214,204.577,1521100004.0
2006-01-23 03:00:00,204.638,204.638,203.909,204.089,1619000000.0
2006-01-23 03:30:00,204.095,204.399,204.046,204.35,1505200004.0
2006-01-23 04:00:00,204.327,204.566,204.25,204.516,1687100000.0
2006-01-23 04:30:00,204.526,204.693,204.376,204.546,1588899996.0
2006-01-23 05:00:00,204.55,204.556,204.281,204.281,1495100002.0
2006-01-23 05:30:00,204.309,204.385,204.007,204.112,1520500003.0
2006-01-23 06:00:00,204.06,204.228,203.817,203.865,1520999999.0
2006-01-23 06:30:00,203.86,204.294,203.85,204.057,1775499995.0
2006-01-23 07:00:00,204.089,204.127,203.941,204.101,1498100002.0
2006-01-23 07:30:00,204.105,204.272,204.07,204.224,1535800001.0
2006-01-23 08:00:00,204.232,204.296,204.106,204.225,1380300001.0
2006-01-23 08:30:00,204.228,204.346,204.149,204.315,1454099996.0
2006-01-23 09:00:00,204.307,204.454,204.191,204.243,1518500002.0
2006-01-23 09:30:00,204.256,204.302,203.857,203.857,1447799998.0
2006-01-23 10:00:00,203.839,204.01,203.695,203.854,1336600002.0
2006-01-23 10:30:00,203.862,203.862,203.538,203.542,1482899999.0
2006-01-23 11:00:00,203.545,204.02,203.539,203.9,1506100000.0
2006-01-23 11:30:00,203.89,203.9,203.4,203.412,1392700000.0
2006-01-23 12:00:00,203.429,203.661,203.397,203.573,1592099997.0
2006-01-23 12:30:00,203.557,203.875,203.45,203.839,1517100001.0
2006-01-23 13:00:00,203.818,203.973,203.758,203.825,1502700001.0
2006-01-23 13:30:00,203.773,203.853,203.681,203.796,1511699995.0
2006-01-23 14:00:00,203.798,203.922,203.698,203.798,1375399998.0
2006-01-23 14:30:00,203.781,204.053,203.769,204.042,1524300000.0
2006-01-23 15:00:00,204.02,204.116,203.942,204.033,1376499999.0
2006-01-23 15:30:00,204.038,204.235,204.024,204.232,1422799998.0
2006-01-23 16:00:00,204.224,204.343,204.102,204.343,1310600001.0
2006-01-23 16:30:00,204.358,204.377,204.111,204.19,1667600001.0
2006-01-23 17:00:00,204.198,204.532,204.186,204.5,1512500001.0
2006-01-23 17:30:00,204.484,204.652,204.426,204.569,1478099998.0
2006-01-23 18:00:00,204.574,204.679,204.537,204.652,15527199995.0
2006-01-23 18:30:00,204.668,204.697,204.458,204.537,7308800000.0
2006-01-23 19:00:00,204.534,204.663,204.504,204.629,5875199993.0
2006-01-23 19:30:00,204.624,204.899,204.583,204.805,5722100001.0
2006-01-23 20:00:00,204.81,204.862,204.583,204.622,6043200002.0
2006-01-23 20:30:00,204.635,204.642,204.533,204.566,8375700015.0
2006-01-23 21:00:00,204.561,204.576,204.397,204.413,5927700001.0
2006-01-23 21:30:00,204.411,204.556,204.387,204.489,2416099999.0
2006-01-23 22:00:00,204.483,204.518,204.389,204.394,3192600004.0
2006-01-23 22:30:00,204.385,204.472,204.361,204.467,2481100004.0
2006-01-23 23:00:00,204.47,204.517,204.323,204.47,1478500003.0
2006-01-23 23:30:00,204.49,204.555,204.396,204.46,1428900002.0
2006-01-24 00:00:00,204.512,204.692,204.438,204.581,1549600000.0
2006-01-24 00:30:00,204.563,204.65,204.511,204.614,1411699991.0
2006-01-24 01:00:00,204.621,204.621,204.435,204.536,1619700002.0
2006-01-24 01:30:00,204.548,204.574,204.399,204.412,1513999998.0
2006-01-24 02:00:00,204.415,204.646,204.318,204.566,1451600001.0
2006-01-24 02:30:00,204.57,204.675,204.419,204.42,1462400004.0
2006-01-24 03:00:00,204.407,204.613,204.342,204.461,1595600000.0
2006-01-24 03:30:00,204.45,204.575,204.45,204.52,1404800004.0
2006-01-24 04:00:00,204.521,204.671,204.521,204.648,1304200001.0
2006-01-24 04:30:00,204.646,204.747,204.598,204.674,1287600004.0
2006-01-24 05:00:00,204.677,204.824,204.671,204.703,1353800002.0
2006-01-24 05:30:00,204.71,204.879,204.665,204.807,1476700004.0
2006-01-24 06:00:00,204.811,204.881,204.735,204.79,1387100003.0
2006-01-24 06:30:00,204.789,204.892,204.786,204.795,1463600001.0
2006-01-24 07:00:00,204.796,204.851,204.685,204.765,1503400002.0
2006-01-24 07:30:00,204.755,204.811,204.661,204.698,1524599999.0
2006-01-24 08:00:00,204.693,204.777,204.612,204.671,1313899993.0
2006-01-24 08:30:00,204.67,204.789,204.478,204.525,1396700000.0
2006-01-24 09:00:00,204.517,204.595,204.353,204.433,1190400000.0
2006-01-24 09:30:00,204.443,204.467,204.319,204.33,1503500000.0
2006-01-24 10:00:00,204.329,204.478,204.14,204.239,1370600002.0
2006-01-24 10:30:00,204.247,204.414,204.131,204.378,1622599998.0
2006-01-24 11:00:00,204.388,204.473,204.319,204.385,1232799999.0
2006-01-24 11:30:00,204.389,204.535,204.348,204.363,1473000000.0
2006-01-24 12:00:00,204.354,204.587,204.306,204.351,1474499998.0
2006-01-24 12:30:00,204.359,204.535,204.336,204.375,1628900004.0
2006-01-24 13:00:00,204.36,204.474,204.289,204.382,1434400002.0
2006-01-24 13:30:00,204.375,204.601,204.346,204.596,1351800001.0
2006-01-24 14:00:00,204.58,204.591,204.4,204.484,1279500000.0
2006-01-24 14:30:00,204.471,204.532,204.39,204.45,1511500000.0
2006-01-24 15:00:00,204.457,204.46,204.133,204.26,1549399998.0
2006-01-24 15:30:00,204.28,204.522,204.242,204.436,1350400001.0
2006-01-24 16:00:00,204.432,204.443,204.26,204.368,1477199996.0
2006-01-24 16:30:00,204.36,204.617,204.353,204.475,1493399998.0
2006-01-24 17:00:00,204.48,204.567,204.395,204.55,1416200000.0
2006-01-24 17:30:00,204.552,204.691,204.519,204.532,1404600002.0
2006-01-24 18:00:00,204.556,204.662,204.414,204.561,14990399988.0
2006-01-24 18:30:00,204.567,204.81,204.5,204.81,7905899990.0
2006-01-24 19:00:00,204.805,204.956,204.748,204.843,5802100001.0
2006-01-24 19:30:00,204.845,204.96,204.802,204.835,5747500003.0
2006-01-24 20:00:00,204.851,205.076,204.851,205.02,6143899999.0
2006-01-24 20:30:00,205.018,205.03,204.823,204.874,7789799998.0
2006-01-24 21:00:00,204.874,204.905,204.471,204.598,5920900003.0
2006-01-24 21:30:00,204.602,204.68,204.517,204.517,2693299997.0
2006-01-24 22:00:00,204.504,204.74,204.498,204.637,2746900001.0
2006-01-24 22:30:00,204.638,204.698,204.58,204.614,2534800000.0
2006-01-24 23:00:00,204.619,204.649,204.441,204.497,1485799997.0
2006-01-24 23:30:00,204.522,204.721,204.499,204.63,1367099999.0
2006-01-25 00:00:00,204.647,204.826,204.583,204.818,1550400000.0
2006-01-25 00:30:00,204.823,204.897,204.727,204.813,1333999999.0
2006-01-25 01:00:00,204.83,205.068,204.752,205.034,1660499993.0
2006-01-25 01:30:00,205.057,205.306,205.008,205.153,1632600008.0
2006-01-25 02:00:00,205.155,205.438,205.083,205.101,1498999998.0
2006-01-25 02:30:00,205.096,205.237,205.051,205.119,1311099997.0
2006-01-25 03:00:00,205.098,205.125,204.973,205.005,1554300001.0
2006-01-25 03:30:00,205.006,205.099,204.976,204.997,1531499997.0
2006-01-25 04:00:00,204.994,205.041,204.901,204.916,1479700000.0
2006-01-25 04:30:00,204.957,205.227,204.957,205.157,1420400004.0
2006-01-25 05:00:00,205.157,205.277,205.15,205.193,1444699998.0
2006-01-25 05:30:00,205.21,205.305,205.12,205.139,1380400000.0
2006-01-25 06:00:00,205.158,205.336,205.152,205.237,1534299997.0
2006-01-25 06:30:00,205.233,205.35,205.18,205.31,1481499999.0
2006-01-25 07:00:00,205.291,205.307,205.041,205.204,1448799999.0
2006-01-25 07:30:00,205.202,205.294,204.995,204.995,1378999999.0
2006-01-25 08:00:00,204.977,204.982,204.798,204.94,1436800001.0
2006-01-25 08:30:00,204.937,205.072,204.894,205.067,1406500000.0
2006-01-25 09:00:00,205.077,205.162,205.02,205.141,1598300002.0
2006-01-25 09:30:00,205.125,205.158,204.896,204.952,1515600002.0
2006-01-25 10:00:00,204.956,205.109,204.877,205.104,1407400002.0
2006-01-25 10:30:00,205.106,205.173,204.882,204.956,1368700006.0
2006-01-25 11:00:00,204.965,205.079,204.791,204.963,1266799998.0
2006-01-25 11:30:00,205.028,205.577,204.988,205.515,1443300007.0
2006-01-25 12:00:00,205.512,205.668,205.445,205.635,1639699995.0
2006-01-25 12:30:00,205.623,205.711,205.327,205.414,1526600000.0
2006-01-25 13:00:00,205.397,205.478,205.34,205.382,1736600001.0
2006-01-25 13:30:00,205.373,205.689,205.364,205.673,1296799997.0
2006-01-25 14:00:00,205.658,205.688,205.473,205.559,1384000001.0
2006-01-25 14:30:00,205.54,205.692,205.505,205.505,1428199996.0
2006-01-25 15:00:00,205.498,205.558,205.397,205.538,1434599998.0
2006-01-25 15:30:00,205.547,205.885,205.515,205.834,1392199999.0
2006-01-25 16:00:00,205.832,206.317,205.817,206.246,1424000001.0
2006-01-25 16:30:00,206.23,206.799,206.186,206.758,1634900004.0
2006-01-25 17:00:00,206.752,206.801,206.616,206.745,1467799998.0
2006-01-25 17:30:00,206.739,207.123,206.739,206.832,1551500000.0
2006-01-25 18:00:00,206.868,207.044,206.719,206.89,15473600011.0
2006-01-25 18:30:00,206.891,206.963,206.754,206.819,7967700004.0
2006-01-25 19:00:00,206.796,206.83,206.552,206.565,6001100000.0
2006-01-25 19:30:00,206.564,206.74,206.485,206.715,5807000002.0
2006-01-25 20:00:00,206.723,206.823,206.589,206.616,6308500000.0
2006-01-25 20:30:00,206.621,206.742,206.56,206.573,7975199999.0
2006-01-25 21:00:00,206.577,206.68,206.332,206.369,5988800008.0
2006-01-25 21:30:00,206.378,206.411,206.196,206.233,2720700002.0
2006-01-25 22:00:00,206.228,206.432,206.225,206.407,2892500001.0
2006-01-25 22:30:00,206.396,206.572,206.359,206.459,2524300002.0
2006-01-25 23:00:00,206.453,206.579,206.286,206.521,1340600000.0
2006-01-25 23:30:00,206.545,206.61,206.437,206.6,1580800000.0
2006-01-26 00:00:00,206.598,206.674,206.462,206.502,1640500008.0
2006-01-26 00:30:00,206.49,206.514,206.421,206.448,1335899999.0
2006-01-26 01:00:00,206.464,206.525,206.341,206.488,1387600002.0
2006-01-26 01:30:00,206.508,206.609,206.423,206.526,1444600001.0
2006-01-26 02:00:00,206.513,206.57,206.34,206.426,1490899998.0
2006-01-26 02:30:00,206.416,206.465,206.185,206.326,1392199999.0
2006-01-26 03:00:00,206.316,206.446,206.115,206.25,1456800002.0
2006-01-26 03:30:00,206.242,206.395,206.235,206.313,1464599998.0
2006-01-26 04:00:00,206.313,206.419,206.264,206.369,1433499999.0
2006-01-26 04:30:00,206.379,206.416,206.288,206.398,1453200002.0
2006-01-26 05:00:00,206.395,206.423,206.265,206.274,1470299997.0
2006-01-26 05:30:00,206.3,206.4,206.287,206.323,1330199992.0
2006-01-26 06:00:00,206.321,206.457,206.302,206.408,1310700003.0
2006-01-26 06:30:00,206.399,206.454,206.321,206.39,1599899999.0
2006-01-26 07:00:00,206.386,206.469,206.37,206.392,1575999999.0
2006-01-26 07:30:00,206.391,206.445,206.297,206.43,1614400003.0
2006-01-26 08:00:00,206.428,206.448,206.317,206.41,1363099997.0
2006-01-26 08:30:00,206.412,206.49,206.294,206.409,1659100008.0
2006-01-26 09:00:00,206.402,206.652,206.402,206.483,1530900002.0
2006-01-26 09:30:00,206.48,206.578,206.348,206.474,1446000000.0
2006-01-26 10:00:00,206.485,206.778,206.362,206.671,1416899998.0
2006-01-26 10:30:00,206.67,206.746,206.54,206.73,1336400002.0
2006-01-26 11:00:00,206.741,206.891,206.65,206.828,1355900001.0
2006-01-26 11:30:00,206.821,206.998,206.749,206.988,1569299999.0
2006-01-26 12:00:00,207.004,207.016,206.8,206.832,1503000002.0
2006-01-26 12:30:00,206.819,206.871,206.623,206.851,1500700002.0
2006-01-26 13:00:00,206.841,206.901,206.785,206.813,1563599999.0
2006-01-26 13:30:00,206.811,206.897,206.595,206.895,1347600001.0
2006-01-26 14:00:00,206.886,206.908,206.716,206.87,1367300004.0
2006-01-26 14:30:00,206.842,206.869,206.691,206.803,1351199997.0
2006-01-26 15:00:00,206.812,206.883,206.715,206.824,1331899994.0
2006-01-26 15:30:00,206.811,207.029,206.788,206.929,1567599998.0
2006-01-26 16:00:00,206.913,207.068,206.836,206.87,1414699999.0
2006-01-26 16:30:00,206.87,207.114,206.87,207.085,1662299995.0
2006-01-26 17:00:00,207.068,207.157,207.022,207.15,1455200001.0
2006-01-26 17:30:00,207.154,207.602,207.154,207.436,1455099996.0
2006-01-26 18:00:00,207.461,207.461,207.18,207.217,15585100019.0
2006-01-26 18:30:00,207.21,207.362,207.151,207.282,7788699996.0
2006-01-26 19:00:00,207.264,207.424,207.18,207.35,6007899998.0
2006-01-26 19:30:00,207.346,207.445,207.286,207.401,5567200014.0
2006-01-26 20:00:00,207.407,207.472,207.054,207.097,6347500012.0
2006-01-26 20:30:00,207.104,207.293,207.069,207.233,7970600007.0
2006-01-26 21:00:00,207.239,207.286,206.941,207.222,5916800005.0
2006-01-26 21:30:00,207.215,207.221,207.025,207.111,2504300001.0
2006-01-26 22:00:00,207.102,207.188,207.059,207.157,2991699999.0
2006-01-26 22:30:00,207.16,207.233,207.097,207.165,2552399998.0
2006-01-26 23:00:00,207.179,207.215,207.11,207.18,1399600000.0
2006-01-26 23:30:00,207.201,207.23,207.14,207.19,1568600000.0
2006-01-27 00:00:00,207.21,207.32,207.08,207.216,1590299999.0
2006-01-27 00:30:00,207.218,207.305,207.181,207.287,1317299998.0
2006-01-27 01:00:00,207.283,207.283,207.101,207.197,1499499999.0
2006-01-27 01:30:00,207.2,207.2,206.93,207.125,1469400002.0
2006-01-27 02:00:00,207.112,207.252,206.823,206.833,1396700001.0
2006-01-27 02:30:00,206.834,206.909,206.553,206.813,1418100004.0
2006-01-27 03:00:00,206.8,206.822,206.724,206.789,1438699999.0
2006-01-27 03:30:00,206.782,206.906,206.717,206.898,1473500004.0
2006-01-27 04:00:00,206.904,206.922,206.738,206.765,1413800008.0
2006-01-27 04:30:00,206.786,206.998,206.707,206.97,1312200000.0
2006-01-27 05:00:00,206.976,207.018,206.885,207.012,1476600002.0
2006-01-27 05:30:00,207.035,207.068,206.985,207.026,1452900000.0
2006-01-27 06:00:00,207.014,207.036,206.728,206.822,1643800000.0
2006-01-27 06:30:00,206.832,206.932,206.739,206.915,1503500000.0
2006-01-27 07:00:00,206.916,207.064,206.826,207.064,1479799999.0
2006-01-27 07:30:00,207.06,207.304,206.979,207.002,1397000002.0
2006-01-27 08:00:00,207.009,207.101,206.854,207.1,1289900004.0
2006-01-27 08:30:00,207.106,207.267,207.095,207.196,1469700003.0
2006-01-27 09:00:00,207.179,207.276,206.754,206.754,1318099999.0
2006-01-27 09:30:00,206.729,206.932,206.669,206.89,1663399996.0
2006-01-27 10:00:00,206.888,207.112,206.779,207.059,1541399999.0
2006-01-27 10:30:00,207.059,207.144,206.851,206.995,1436499999.0
2006-01-27 11:00:00,207.016,207.161,206.994,207.153,1321800003.0
2006-01-27 11:30:00,207.158,207.305,207.136,207.257,1454199997.0
2006-01-27 12:00:00,207.271,207.4,207.13,207.4,1350800005.0
2006-01-27 12:30:00,207.395,207.789,207.256,207.789,1569899997.0
2006-01-27 13:00:00,207.805,207.828,207.448,207.643,1583400001.0
2006-01-27 13:30:00,207.638,207.68,207.445,207.553,1410899999.0
2006-01-27 14:00:00,207.554,207.736,207.483,207.682,1418499997.0
2006-01-27 14:30:00,207.66,207.705,207.536,207.698,1303600003.0
2006-01-27 15:00:00,207.703,207.746,207.522,207.522,1480800001.0
2006-01-27 15:30:00,207.508,207.982,207.499,207.816,1522299999.0
2006-01-27 16:00:00,207.795,207.996,207.769,207.852,1598199999.0
2006-01-27 16:30:00,207.84,208.11,207.752,208.096,1698900003.0
2006-01-27 17:00:00,208.057,208.084,207.597,207.607,1629799999.0
2006-01-27 17:30:00,207.596,207.676,207.253,207.29,1558699994.0
2006-01-27 18:00:00,207.3,207.469,207.264,207.434,15224199999.0
2006-01-27 18:30:00,207.437,207.842,207.312,207.67,7935000001.0
2006-01-27 19:00:00,207.651,207.836,207.627,207.81,5989200007.0
2006-01-27 19:30:00,207.798,207.863,207.712,207.825,5600900006.0
2006-01-27 20:00:00,207.822,207.828,207.416,207.416,6283800010.0
2006-01-27 20:30:00,207.398,207.524,207.334,207.523,7854000004.0
2006-01-27 21:00:00,207.531,207.561,207.333,207.333,5926000005.0
2006-01-27 21:30:00,207.329,207.397,207.218,207.218,2350499999.0
2006-01-27 22:00:00,207.24,207.369,207.218,207.326,2921300001.0
2006-01-27 22:30:00,207.322,207.385,207.228,207.253,2631100006.0
2006-01-27 23:00:00,207.239,207.286,207.132,207.172,1483999999.0
2006-01-27 23:30:00,207.198,207.346,207.146,207.21,1366699998.0
2006-01-30 00:00:00,207.344,207.405,207.24,207.327,1604500003.0
2006-01-30 00:30:00,207.298,207.334,207.084,207.315,1355799999.0
2006-01-30 01:00:00,207.336,207.384,207.172,207.251,1363799998.0
2006-01-30 01:30:00,207.256,207.268,206.985,207.047,1503099998.0
2006-01-30 02:00:00,207.034,207.115,206.962,207.032,1495599999.0
2006-01-30 02:30:00,207.033,207.34,207.03,207.29,1449900000.0
2006-01-30 03:00:00,207.288,207.56,207.254,207.429,1542300000.0
2006-01-30 03:30:00,207.395,207.448,207.198,207.395,1353400002.0
2006-01-30 04:00:00,207.4,207.481,207.329,207.426,1511800007.0
2006-01-30 04:30:00,207.427,207.432,207.273,207.371,1362200004.0
2006-01-30 05:00:00,207.373,207.373,207.103,207.21,1547400001.0
2006-01-30 05:30:00,207.227,207.407,207.148,207.278,1368700006.0
2006-01-30 06:00:00,207.28,207.291,207.15,207.262,1411599999.0
2006-01-30 06:30:00,207.26,207.269,207.145,207.223,1387100000.0
2006-01-30 07:00:00,207.221,207.268,207.202,207.258,1555500002.0
2006-01-30 07:30:00,207.258,207.386,207.257,207.35,1451800003.0
2006-01-30 08:00:00,207.346,207.377,207.228,207.328,1383399999.0
2006-01-30 08:30:00,207.328,207.541,207.3,207.518,1487999996.0
2006-01-30 09:00:00,207.496,207.597,207.418,207.507,1355200000.0
2006-01-30 09:30:00,207.499,207.507,207.275,207.373,1563900007.0
2006-01-30 10:00:00,207.353,207.502,207.279,207.337,1550600000.0
2006-01-30 10:30:00,207.362,207.732,207.317,207.636,1521900004.0
2006-01-30 11:00:00,207.642,207.824,207.506,207.663,1342700000.0
2006-01-30 11:30:00,207.658,207.72,207.529,207.529,1521799995.0
2006-01-30 12:00:00,207.572,207.79,207.56,207.673,1561800001.0
2006-01-30 12:30:00,207.678,207.743,207.508,207.708,1515800002.0
2006-01-30 13:00:00,207.696,207.809,207.584,207.627,1475800001.0
2006-01-30 13:30:00,207.618,207.766,207.603,207.694,1597399999.0
2006-01-30 14:00:00,207.691,207.783,207.56,207.693,1280800001.0
2006-01-30 14:30:00,207.69,207.728,207.561,207.585,1366499997.0
2006-01-30 15:00:00,207.596,207.818,207.537,207.715,1415400007.0
2006-01-30 15:30:00,207.706,207.807,207.659,207.727,1420600000.0
2006-01-30 16:00:00,207.715,207.928,207.616,207.893,1466700005.0
2006-01-30 16:30:00,207.875,208.09,207.763,208.09,1567800003.0
2006-01-30 17:00:00,208.109,208.24,208.028,208.109,1312499996.0
2006-01-30 17:30:00,208.106,208.254,207.922,207.975,1379700000.0
2006-01-30 18:00:00,207.975,208.068,207.906,207.943,15336999996.0
2006-01-30 18:30:00,207.956,207.994,207.811,207.88,7460500016.0
2006-01-30 19:00:00,207.869,208.02,207.839,208.02,5698899995.0
2006-01-30 19:30:00,208.021,208.05,207.778,207.791,5293900005.0
2006-01-30 20:00:00,207.807,207.837,207.656,207.662,6239599998.0
2006-01-30 20:30:00,207.671,207.765,207.605,207.645,8102499993.0
2006-01-30 21:00:00,207.65,207.794,207.626,207.712,6154700006.0
2006-01-30 21:30:00,207.713,207.782,207.602,207.763,2627700002.0
2006-01-30 22:00:00,207.764,207.805,207.666,207.697,2912399998.0
2006-01-30 22:30:00,207.703,207.908,207.693,207.828,2490899997.0
2006-01-30 23:00:00,207.82,208.008,207.817,207.961,1306699997.0
2006-01-30 23:30:00,207.989,208.028,207.793,207.957,1403000002.0
2006-01-31 00:00:00,207.963,208.051,207.921,208.008,1604800007.0
2006-01-31 00:30:00,208.008,208.09,207.932,207.952,1234800001.0
2006-01-31 01:00:00,207.973,208.128,207.973,208.077,1489500003.0
2006-01-31 01:30:00,208.079,208.09,207.771,207.805,1417699999.0
2006-01-31 02:00:00,207.794,208.04,207.794,207.997,1478200000.0
2006-01-31 02:30:00,207.986,208.167,207.961,208.124,1722600002.0
2006-01-31 03:00:00,208.101,208.153,207.923,207.975,1496200006.0
2006-01-31 03:30:00,207.967,207.99,207.899,207.987,1625000002.0
2006-01-31 04:00:00,207.989,207.994,207.836,207.95,1453999999.0
2006-01-31 04:30:00,207.957,207.989,207.846,207.887,1364200005.0
2006-01-31 05:00:00,207.891,208.023,207.842,208.008,1554999998.0
2006-01-31 05:30:00,208.016,208.069,207.981,208.0,1644500002.0
2006-01-31 06:00:00,208.006,208.024,207.891,207.955,1476899997.0
2006-01-31 06:30:00,207.953,208.089,207.94,208.015,1545400006.0
2006-01-31 07:00:00,208.022,208.117,207.989,208.018,1576300004.0
2006-01-31 07:30:00,208.01,208.078,207.828,207.881,1736799996.0
2006-01-31 08:00:00,207.908,207.966,207.712,207.801,1458399998.0
2006-01-31 08:30:00,207.795,207.849,207.652,207.713,1370800000.0
2006-01-31 09:00:00,207.742,207.929,207.515,207.54,1455399999.0
2006-01-31 09:30:00,207.544,207.687,207.478,207.527,1420900004.0
2006-01-31 10:00:00,207.537,207.803,207.489,207.644,1499699999.0
2006-01-31 10:30:00,207.639,207.8,207.575,207.601,1633800000.0
2006-01-31 11:00:00,207.604,207.604,207.38,207.504,1312000002.0
2006-01-31 11:30:00,207.527,207.746,207.458,207.668,1601699995.0
2006-01-31 12:00:00,207.686,207.889,207.633,207.854,1570399997.0
2006-01-31 12:30:00,207.846,207.909,207.5,207.548,1484699997.0
2006-01-31 13:00:00,207.516,207.61,207.418,207.444,1509499999.0
2006-01-31 13:30:00,207.425,207.54,207.361,207.412,1444500001.0
2006-01-31 14:00:00,207.387,207.466,207.331,207.357,1610600002.0
2006-01-31 14:30:00,207.334,207.592,207.328,207.53,1406899997.0
2006-01-31 15:00:00,207.538,207.755,207.381,207.641,1397699998.0
2006-01-31 15:30:00,207.635,207.804,207.611,207.804,1432400001.0
2006-01-31 16:00:00,207.771,207.899,207.704,207.89,1437100003.0
2006-01-31 16:30:00,207.872,207.872,207.538,207.617,1617800002.0
2006-01-31 17:00:00,207.632,207.816,207.518,207.779,1550299998.0
2006-01-31 17:30:00,207.775,208.103,207.761,208.016,1735700001.0
2006-01-31 18:00:00,208.049,208.247,208.049,208.234,15132900006.0
2006-01-31 18:30:00,208.252,208.307,208.096,208.222,7934700006.0
2006-01-31 19:00:00,208.216,208.468,208.2,208.453,5875600000.0
2006-01-31 19:30:00,208.455,208.513,208.24,208.328,5722999997.0
2006-01-31 20:00:00,208.332,208.437,208.225,208.328,6276699998.0
2006-01-31 20:30:00,208.317,208.627,208.292,208.59,8088500001.0
2006-01-31 21:00:00,208.582,208.843,208.392,208.592,5762900010.0
2006-01-31 21:30:00,208.607,208.874,208.451,208.864,2555899998.0
2006-01-31 22:00:00,208.872,208.992,208.648,208.712,3072000005.0
2006-01-31 22:30:00,208.718,208.798,208.567,208.613,2372800001.0
2006-01-31 23:00:00,208.609,208.692,208.418,208.485,1438100003.0
2006-01-31 23:30:00,208.505,208.61,208.43,208.5,1485299998.0
2006-02-01 00:00:00,208.527,208.667,208.462,208.565,1634600001.0
2006-02-01 00:30:00,208.563,208.608,208.36,208.502,1183199999.0
2006-02-01 01:00:00,208.499,208.657,208.45,208.575,1434199998.0
2006-02-01 01:30:00,208.564,208.664,208.544,208.606,1392200004.0
2006-02-01 02:00:00,208.624,208.726,208.402,208.434,1558400006.0
2006-02-01 02:30:00,208.423,208.523,208.38,208.495,1434100004.0
2006-02-01 03:00:00,208.489,208.561,208.381,208.381,1436900001.0
2006-02-01 03:30:00,208.366,208.396,208.229,208.26,1482900002.0
2006-02-01 04:00:00,208.269,208.424,208.219,208.415,1477600002.0
2006-02-01 04:30:00,208.425,208.48,208.357,208.364,1531200004.0
2006-02-01 05:00:00,208.375,208.535,208.373,208.481,1636499998.0
2006-02-01 05:30:00,208.494,208.543,208.412,208.537,1470700005.0
2006-02-01 06:00:00,208.532,208.578,208.429,208.523,1423800000.0
2006-02-01 06:30:00,208.521,208.523,208.355,208.463,1446500002.0
2006-02-01 07:00:00,208.459,208.606,208.454,208.601,1374999996.0
2006-02-01 07:30:00,208.599,208.663,208.565,208.608,1369999997.0
2006-02-01 08:00:00,208.604,208.655,208.52,208.52,1459799998.0
2006-02-01 08:30:00,208.515,208.65,208.496,208.615,1502500000.0
2006-02-01 09:00:00,208.614,208.62,208.407,208.499,1426199999.0
2006-02-01 09:30:00,208.499,208.707,208.424,208.595,1308600003.0
2006-02-01 10:00:00,208.628,208.838,208.598,208.792,1623100002.0
2006-02-01 10:30:00,208.788,209.207,208.749,209.008,1691599996.0
2006-02-01 11:00:00,209.011,209.287,208.971,209.195,1351400001.0
2006-02-01 11:30:00,209.205,209.313,209.063,209.208,1595000004.0
2006-02-01 12:00:00,209.221,209.221,209.029,209.116,1513100003.0
2006-02-01 12:30:00,209.11,209.141,208.774,208.777,1704500006.0
2006-02-01 13:00:00,208.759,208.895,208.615,208.637,1868900000.0
2006-02-01 13:30:00,208.616,208.801,208.491,208.596,1428999998.0
2006-02-01 14:00:00,208.606,208.894,208.594,208.846,1513399999.0
2006-02-01 14:30:00,208.833,208.952,208.784,208.785,1586199997.0
2006-02-01 15:00:00,208.782,208.962,208.745,208.76,1620200002.0
2006-02-01 15:30:00,208.748,208.777,208.591,208.773,1545800003.0
2006-02-01 16:00:00,208.767,208.962,208.767,208.95,1205700002.0
2006-02-01 16:30:00,208.941,209.03,208.808,208.86,1590000004.0
2006-02-01 17:00:00,208.849,209.34,208.847,209.306,1334199999.0
2006-02-01 17:30:00,209.3,209.559,209.208,209.507,1362700004.0
2006-02-01 18:00:00,209.503,209.835,209.45,209.805,15955300000.0
2006-02-01 18:30:00,209.795,209.88,209.443,209.474,7524700006.0
2006-02-01 19:00:00,209.468,209.596,209.443,209.515,5800900001.0
2006-02-01 19:30:00,209.515,209.723,209.458,209.583,5538299998.0
2006-02-01 20:00:00,209.593,209.68,209.466,209.551,6471999998.0
2006-02-01 20:30:00,209.555,209.579,209.419,209.455,8231400002.0
2006-02-01 21:00:00,209.45,209.551,209.337,209.36,6046400010.0
2006-02-01 21:30:00,209.358,209.37,209.006,209.077,2628799999.0
2006-02-01 22:00:00,209.075,209.224,209.074,209.204,3073499999.0
2006-02-01 22:30:00,209.203,209.298,209.178,209.275,2555999995.0
2006-02-01 23:00:00,209.277,209.591,209.277,209.473,1438300001.0
2006-02-01 23:30:00,209.484,209.5,209.305,209.38,1318900005.0
2006-02-02 00:00:00,209.42,209.511,209.297,209.467,1593999999.0
2006-02-02 00:30:00,209.473,209.705,209.38,209.484,1352500002.0
2006-02-02 01:00:00,209.488,209.524,209.442,209.458,1459800004.0
2006-02-02 01:30:00,209.466,209.47,209.303,209.32,1206700001.0
2006-02-02 02:00:00,209.311,209.446,209.265,209.338,1528700003.0
2006-02-02 02:30:00,209.328,209.527,209.319,209.493,1652800001.0
2006-02-02 03:00:00,209.492,209.795,209.477,209.735,1360100000.0
2006-02-02 03:30:00,209.727,209.904,209.707,209.782,1489699996.0
2006-02-02 04:00:00,209.776,209.933,209.727,209.81,1494500002.0
2006-02-02 04:30:00,209.81,209.895,209.739,209.788,1532300002.0
2006-02-02 05:00:00,209.801,209.829,209.662,209.701,1646599994.0
2006-02-02 05:30:00,209.732,209.874,209.732,209.848,1441899997.0
2006-02-02 06:00:00,209.846,209.912,209.774,209.848,1295300001.0
2006-02-02 06:30:00,209.859,209.878,209.79,209.808,1438800003.0
2006-02-02 07:00:00,209.806,209.888,209.75,209.875,1427500000.0
2006-02-02 07:30:00,209.874,210.096,209.802,209.839,1457600000.0
2006-02-02 08:00:00,209.86,209.904,209.784,209.861,1384099998.0
2006-02-02 08:30:00,209.859,210.015,209.805,209.97,1523599999.0
2006-02-02 09:00:00,209.969,210.213,209.969,210.063,1362199999.0
2006-02-02 09:30:00,210.037,210.103,209.94,210.056,1217000004.0
2006-02-02 10:00:00,210.067,210.075,209.88,210.027,1436000003.0
2006-02-02 10:30:00,210.032,210.307,209.971,210.204,1495299999.0
2006-02-02 11:00:00,210.196,210.266,210.073,210.264,1390699999.0
2006-02-02 11:30:00,210.256,210.271,210.111,210.249,1527399998.0
2006-02-02 12:00:00,210.251,210.251,210.057,210.182,1621599998.0
2006-02-02 12:30:00,210.183,210.264,209.978,210.075,1586200001.0
2006-02-02 13:00:00,210.076,210.42,210.076,210.371,1492700000.0
2006-02-02 13:30:00,210.365,210.449,210.29,210.405,1594100005.0
2006-02-02 14:00:00,210.398,210.481,210.246,210.481,1544900002.0
2006-02-02 14:30:00,210.467,210.594,210.447,210.535,1489800006.0
2006-02-02 15:00:00,210.524,210.728,210.474,210.599,1455000000.0
2006-02-02 15:30:00,210.583,210.62,210.339,210.373,1571699998.0
2006-02-02 16:00:00,210.376,210.465,210.313,210.433,1292799995.0
2006-02-02 16:30:00,210.421,210.459,210.302,210.39,1771100001.0
2006-02-02 17:00:00,210.381,210.543,210.366,210.527,1526199997.0
2006-02-02 17:30:00,210.514,210.652,210.44,210.618,1502299999.0
2006-02-02 18:00:00,210.64,210.68,210.523,210.529,15165000000.0
2006-02-02 18:30:00,210.525,210.832,210.386,210.545,8027100015.0
2006-02-02 19:00:00,210.536,210.733,210.536,210.662,5784399996.0
2006-02-02 19:30:00,210.654,210.758,210.58,210.715,5580800014.0
2006-02-02 20:00:00,210.717,210.952,210.65,210.825,6137400000.0
2006-02-02 20:30:00,210.828,210.856,210.701,210.748,7540100007.0
2006-02-02 21:00:00,210.745,210.949,210.73,210.866,5827000004.0
2006-02-02 21:30:00,210.866,210.904,210.733,210.737,2619900004.0
2006-02-02 22:00:00,210.719,210.899,210.675,210.821,2924699995.0
2006-02-02 22:30:00,210.821,210.883,210.781,210.866,2586799996.0
2006-02-02 23:00:00,210.86,210.979,210.821,210.942,1316199995.0
2006-02-02 23:30:00,210.961,211.115,210.934,211.093,1264299998.0
2006-02-03 00:00:00,211.075,211.114,210.967,211.012,1653900003.0
2006-02-03 00:30:00,211.003,211.036,210.907,211.016,1239099997.0
2006-02-03 01:00:00,211.018,211.029,210.835,210.862,1598100000.0
2006-02-03 01:30:00,210.852,210.889,210.705,210.742,1532500000.0
2006-02-03 02:00:00,210.729,210.775,210.655,210.76,1570800006.0
2006-02-03 02:30:00,210.762,210.872,210.676,210.85,1464699997.0
2006-02-03 03:00:00,210.839,210.872,210.605,210.687,1577200002.0
2006-02-03 03:30:00,210.682,210.74,210.589,210.62,1288899998.0
2006-02-03 04:00:00,210.614,210.662,210.508,210.59,1475900002.0
2006-02-03 04:30:00,210.603,210.658,210.54,210.561,1444200001.0
2006-02-03 05:00:00,210.574,210.693,210.514,210.639,1586700002.0
2006-02-03 05:30:00,210.647,210.69,210.602,210.642,1409599999.0
2006-02-03 06:00:00,210.64,210.747,210.609,210.738,1455400000.0
2006-02-03 06:30:00,210.735,210.808,210.685,210.698,1299399996.0
2006-02-03 07:00:00,210.686,210.829,210.634,210.783,1518100003.0
2006-02-03 07:30:00,210.786,210.841,210.679,210.714,1535899997.0
2006-02-03 08:00:00,210.715,210.757,210.683,210.727,1428599997.0
2006-02-03 08:30:00,210.718,210.76,210.675,210.712,1444700000.0
2006-02-03 09:00:00,210.697,210.716,210.498,210.529,1472699998.0
2006-02-03 09:30:00,210.518,210.679,210.445,210.62,1504700003.0
2006-02-03 10:00:00,210.608,210.675,210.436,210.665,1461600003.0
2006-02-03 10:30:00,210.665,210.666,210.553,210.631,1655499998.0
2006-02-03 11:00:00,210.608,210.64,210.445,210.507,1399199990.0
2006-02-03 11:30:00,210.512,210.543,210.371,210.467,1648400000.0
2006-02-03 12:00:00,210.477,210.495,210.382,210.402,1619500003.0
2006-02-03 12:30:00,210.399,210.578,210.394,210.578,1527200000.0
2006-02-03 13:00:00,210.591,210.666,210.484,210.645,1578999997.0
2006-02-03 13:30:00,210.64,210.671,210.567,210.594,1537699999.0
2006-02-03 14:00:00,210.583,210.638,210.516,210.585,1496899998.0
2006-02-03 14:30:00,210.569,210.642,210.546,210.57,1488999996.0
2006-02-03 15:00:00,210.565,210.629,210.489,210.58,1550600001.0
2006-02-03 15:30:00,210.58,210.595,210.262,210.399,1570499999.0
2006-02-03 16:00:00,210.397,210.635,210.149,210.242,1449300001.0
2006-02-03 16:30:00,210.243,210.354,210.127,210.24,1587600002.0
2006-02-03 17:00:00,210.173,210.215,209.697,209.843,1479100001.0
2006-02-03 17:30:00,209.833,209.954,209.638,209.644,1476900001.0
2006-02-03 18:00:00,209.675,209.808,209.6,209.732,15716299999.0
2006-02-03 18:30:00,209.747,209.797,209.476,209.582,7798500007.0
2006-02-03 19:00:00,209.574,209.788,209.532,209.566,6206700001.0
2006-02-03 19:30:00,209.559,209.725,209.514,209.668,5833100009.0
2006-02-03 20:00:00,209.681,209.702,209.504,209.584,6324100006.0
2006-02-03 20:30:00,209.593,209.626,209.398,209.482,7902300008.0
2006-02-03 21:00:00,209.494,209.66,209.371,209.607,6053600005.0
2006-02-03 21:30:00,209.613,209.659,209.446,209.565,2489000001.0
2006-02-03 22:00:00,209.576,209.688,209.426,209.5,2930800001.0
2006-02-03 22:30:00,209.502,209.537,209.364,209.375,2464100004.0
2006-02-03 23:00:00,209.369,209.501,209.351,209.463,1354400002.0
2006-02-03 23:30:00,209.492,209.625,209.431,209.58,1398000004.0
2006-02-06 00:00:00,209.328,209.421,209.287,209.361,1614500003.0
2006-02-06 00:30:00,209.419,209.58,209.386,209.465,1374700004.0
2006-02-06 01:00:00,209.477,209.503,209.305,209.33,1393299996.0
2006-02-06 01:30:00,209.336,209.527,209.291,209.515,1393099999.0
2006-02-06 02:00:00,209.5,209.505,209.252,209.351,1533500002.0
2006-02-06 02:30:00,209.346,209.449,209.162,209.37,1455800003.0
2006-02-06 03:00:00,209.352,209.364,209.148,209.205,1461199997.0
2006-02-06 03:30:00,209.203,209.218,209.118,209.162,1462999998.0
2006-02-06 04:00:00,209.161,209.187,209.078,209.12,1352899999.0
2006-02-06 04:30:00,209.121,209.169,208.772,208.772,1453000000.0
2006-02-06 05:00:00,208.759,208.887,208.718,208.78,1412400000.0
2006-02-06 05:30:00,208.801,208.94,208.737,208.756,1530200002.0
2006-02-06 06:00:00,208.761,208.885,208.753,208.855,1383600001.0
2006-02-06 06:30:00,208.853,208.857,208.708,208.776,1482699998.0
2006-02-06 07:00:00,208.769,208.855,208.744,208.832,1346599997.0
2006-02-06 07:30:00,208.829,208.86,208.65,208.733,1437399997.0
2006-02-06 08:00:00,208.748,208.988,208.74,208.983,1356100001.0
2006-02-06 08:30:00,208.974,208.998,208.791,208.875,1508899999.0
2006-02-06 09:00:00,208.866,208.9,208.34,208.462,1402299995.0
2006-02-06 09:30:00,208.475,208.475,208.226,208.42,1763999997.0
2006-02-06 10:00:00,208.402,208.451,208.305,208.316,1371300001.0
2006-02-06 10:30:00,208.319,208.478,208.233,208.47,1571600004.0
2006-02-06 11:00:00,208.468,208.468,208.137,208.137,1324300000.0
2006-02-06 11:30:00,208.136,208.374,208.093,208.327,1621799998.0
2006-02-06 12:00:00,208.34,208.443,208.228,208.235,1463200002.0
2006-02-06 12:30:00,208.224,208.281,208.197,208.246,1778200003.0
2006-02-06 13:00:00,208.229,208.425,208.118,208.23,1593700002.0
2006-02-06 13:30:00,208.225,208.366,208.111,208.295,1438900002.0
2006-02-06 14:00:00,208.284,208.327,208.19,208.267,1269799999.0
2006-02-06 14:30:00,208.228,208.36,208.174,208.202,1432300001.0
2006-02-06 15:00:00,208.192,208.303,208.131,208.21,1281500000.0
2006-02-06 15:30:00,208.211,208.309,207.92,207.934,1570499999.0
2006-02-06 16:00:00,207.927,208.217,207.927,208.155,1462599998.0
2006-02-06 16:30:00,208.14,208.222,208.102,208.15,1691099998.0
2006-02-06 17:00:00,208.133,208.334,207.937,207.937,1554700003.0
2006-02-06 17:30:00,207.932,208.133,207.909,207.953,1348800002.0
2006-02-06 18:00:00,207.961,207.983,207.727,207.963,15428400001.0
2006-02-06 18:30:00,207.968,208.006,207.632,207.653,7615700005.0
2006-02-06 19:00:00,207.639,207.844,207.573,207.709,5995400010.0
2006-02-06 19:30:00,207.695,207.731,207.527,207.555,5444099997.0
2006-02-06 20:00:00,207.56,207.757,207.518,207.709,5798500006.0
2006-02-06 20:30:00,207.712,207.863,207.697,207.788,8013400008.0
2006-02-06 21:00:00,207.79,207.839,207.692,207.773,5967399988.0
2006-02-06 21:30:00,207.782,208.016,207.765,207.97,2685400006.0
2006-02-06 22:00:00,207.952,207.985,207.877,207.935,2715200003.0
2006-02-06 22:30:00,207.935,207.983,207.834,207.86,2657800000.0
2006-02-06 23:00:00,207.85,208.087,207.85,208.003,1351400005.0
2006-02-06 23:30:00,208.022,208.046,207.956,207.99,1418700001.0
2006-02-07 00:00:00,207.985,208.084,207.887,207.927,1522700002.0
2006-02-07 00:30:00,207.926,207.99,207.885,207.944,1259100005.0
2006-02-07 01:00:00,207.962,208.158,207.942,207.977,1356700000.0
2006-02-07 01:30:00,207.979,208.098,207.904,207.97,1414299998.0
2006-02-07 02:00:00,207.971,208.06,207.913,207.97,1434999999.0
2006-02-07 02:30:00,207.975,208.099,207.96,208.058,1624200001.0
2006-02-07 03:00:00,208.041,208.113,207.993,208.032,1360199999.0
2006-02-07 03:30:00,208.044,208.12,208.044,208.087,1426300005.0
2006-02-07 04:00:00,208.089,208.125,208.01,208.06,1300000001.0
2006-02-07 04:30:00,208.062,208.063,207.906,207.96,1494699998.0
2006-02-07 05:00:00,207.962,208.008,207.886,207.948,1510099994.0
2006-02-07 05:30:00,207.973,208.096,207.94,208.012,1436200000.0
2006-02-07 06:00:00,208.015,208.06,207.936,207.949,1339799999.0
2006-02-07 06:30:00,207.933,207.995,207.913,207.991,1390899999.0
2006-02-07 07:00:00,207.981,208.012,207.92,207.935,1470699998.0
2006-02-07 07:30:00,207.937,208.039,207.926,207.963,1431700000.0
2006-02-07 08:00:00,207.97,208.065,207.917,207.951,1285300001.0
2006-02-07 08:30:00,207.945,207.989,207.878,207.935,1444199999.0
2006-02-07 09:00:00,207.932,207.944,207.459,207.459,1327000000.0
2006-02-07 09:30:00,207.463,207.491,207.037,207.17,1362900002.0
2006-02-07 10:00:00,207.165,207.203,206.791,206.821,1363100002.0
2006-02-07 10:30:00,206.84,206.888,206.512,206.525,1589500000.0
2006-02-07 11:00:00,206.541,206.551,206.16,206.16,1482300005.0
2006-02-07 11:30:00,206.153,206.272,205.843,206.186,1564199999.0
2006-02-07 12:00:00,206.194,206.254,206.061,206.072,1520800001.0
2006-02-07 12:30:00,206.058,206.235,205.992,206.22,1589899999.0
2006-02-07 13:00:00,206.21,206.38,206.187,206.335,1707100002.0
2006-02-07 13:30:00,206.335,206.344,206.157,206.315,1441300000.0
2006-02-07 14:00:00,206.31,206.335,205.907,205.976,1378799999.0
2006-02-07 14:30:00,205.94,205.954,205.712,205.825,1609000003.0
2006-02-07 15:00:00,205.815,206.01,205.754,205.978,1421799997.0
2006-02-07 15:30:00,205.97,206.019,205.77,205.815,1545800005.0
2006-02-07 16:00:00,205.819,205.888,205.688,205.823,1408700001.0
2006-02-07 16:30:00,205.806,205.812,205.638,205.713,1698600000.0
2006-02-07 17:00:00,205.694,205.694,205.421,205.67,1502899999.0
2006-02-07 17:30:00,205.661,205.75,205.423,205.423,1323299999.0
2006-02-07 18:00:00,205.47,205.672,205.44,205.617,16054700009.0
2006-02-07 18:30:00,205.627,205.86,205.527,205.806,8170500002.0
2006-02-07 19:00:00,205.799,206.075,205.771,206.053,5844999999.0
2006-02-07 19:30:00,206.048,206.185,205.939,206.087,5290000001.0
2006-02-07 20:00:00,206.093,206.116,205.97,206.082,6468800006.0
2006-02-07 20:30:00,206.087,206.129,205.972,206.051,8186900001.0
2006-02-07 21:00:00,206.054,206.188,205.991,206.121,6130800003.0
2006-02-07 21:30:00,206.12,206.167,206.068,206.167,2660700004.0
2006-02-07 22:00:00,206.165,206.21,206.118,206.121,2751700006.0
2006-02-07 22:30:00,206.118,206.157,205.82,205.82,2283499999.0
2006-02-07 23:00:00,205.818,205.903,205.784,205.823,1446500001.0
2006-02-07 23:30:00,205.839,205.91,205.61,205.64,1570399995.0
2006-02-08 00:00:00,205.678,205.764,205.457,205.709,1535999998.0
2006-02-08 00:30:00,205.687,205.741,205.591,205.643,1366599999.0
2006-02-08 01:00:00,205.641,205.641,205.306,205.418,1634299999.0
2006-02-08 01:30:00,205.435,205.517,205.347,205.487,1397900001.0
2006-02-08 02:00:00,205.484,205.922,205.484,205.813,1526799997.0
2006-02-08 02:30:00,205.825,205.926,205.648,205.866,1432100000.0
2006-02-08 03:00:00,205.853,205.952,205.736,205.905,1612999995.0
2006-02-08 03:30:00,205.894,205.986,205.81,205.818,1243600002.0
2006-02-08 04:00:00,205.802,205.87,205.704,205.847,1541400001.0
2006-02-08 04:30:00,205.85,206.062,205.842,206.026,1396200008.0
2006-02-08 05:00:00,206.033,206.137,206.006,206.084,1557000001.0
2006-02-08 05:30:00,206.098,206.112,205.996,206.0,1498499996.0
2006-02-08 06:00:00,206.002,206.13,205.965,206.014,1348200001.0
2006-02-08 06:30:00,206.009,206.009,205.862,205.941,1484900005.0
2006-02-08 07:00:00,205.932,205.933,205.825,205.882,1503700004.0
2006-02-08 07:30:00,205.882,205.906,205.78,205.877,1565500006.0
2006-02-08 08:00:00,205.88,205.88,205.588,205.602,1204000001.0
2006-02-08 08:30:00,205.601,205.678,205.176,205.246,1535800002.0
2006-02-08 09:00:00,205.271,205.673,205.262,205.594,1413299998.0
2006-02-08 09:30:00,205.578,205.578,205.351,205.523,1615700002.0
2006-02-08 10:00:00,205.512,205.649,205.365,205.43,1474799999.0
2006-02-08 10:30:00,205.434,205.457,205.21,205.294,1582999998.0
2006-02-08 11:00:00,205.299,205.7,205.278,205.553,1447800002.0
2006-02-08 11:30:00,205.52,205.716,205.416,205.632,1450000000.0
2006-02-08 12:00:00,205.648,205.99,205.631,205.795,1596200002.0
2006-02-08 12:30:00,205.79,206.274,205.782,205.988,1633300000.0
2006-02-08 13:00:00,205.986,206.173,205.986,206.078,1428599998.0
2006-02-08 13:30:00,206.046,206.143,206.036,206.063,1288400003.0
2006-02-08 14:00:00,206.045,206.167,206.026,206.137,1434700003.0
2006-02-08 14:30:00,206.113,206.287,206.083,206.265,1429600000.0
2006-02-08 15:00:00,206.261,206.379,206.117,206.162,1464499997.0
2006-02-08 15:30:00,206.168,206.299,206.088,206.192,1481500003.0
2006-02-08 16:00:00,206.196,206.291,206.065,206.16,1381100003.0
2006-02-08 16:30:00,206.155,206.195,206.054,206.101,1726700009.0
2006-02-08 17:00:00,206.107,206.141,205.924,205.989,1418399996.0
2006-02-08 17:30:00,205.989,206.504,205.987,206.438,1610200004.0
2006-02-08 18:00:00,206.45,206.529,206.265,206.529,15654400002.0
2006-02-08 18:30:00,206.55,206.671,206.49,206.55,7676800000.0
2006-02-08 19:00:00,206.531,206.539,206.234,206.322,5518700004.0
2006-02-08 19:30:00,206.319,206.425,206.221,206.352,5728000009.0
2006-02-08 20:00:00,206.362,206.567,206.342,206.534,6021600007.0
2006-02-08 20:30:00,206.543,206.584,206.481,206.531,8122100004.0
2006-02-08 21:00:00,206.529,206.537,206.299,206.354,5934200003.0
2006-02-08 21:30:00,206.368,206.412,206.254,206.266,2481400001.0
2006-02-08 22:00:00,206.248,206.27,206.144,206.205,2856399998.0
2006-02-08 22:30:00,206.204,206.324,206.169,206.311,2547299999.0
2006-02-08 23:00:00,206.324,206.397,206.292,206.378,1384700004.0
2006-02-08 23:30:00,206.393,206.411,206.328,206.376,1386699998.0
2006-02-09 00:00:00,206.384,206.441,206.208,206.274,1674399997.0
2006-02-09 00:30:00,206.272,206.333,206.141,206.283,1212100003.0
2006-02-09 01:00:00,206.298,206.384,206.233,206.255,1621200006.0
2006-02-09 01:30:00,206.267,206.407,206.267,206.285,1516800001.0
2006-02-09 02:00:00,206.292,206.309,206.201,206.259,1500400000.0
2006-02-09 02:30:00,206.261,206.405,206.163,206.394,1660900000.0
2006-02-09 03:00:00,206.379,206.646,206.37,206.517,1467199997.0
2006-02-09 03:30:00,206.515,206.668,206.477,206.587,1371400001.0
2006-02-09 04:00:00,206.585,206.71,206.585,206.66,1493700000.0
2006-02-09 04:30:00,206.658,206.667,206.529,206.539,1426500000.0
2006-02-09 05:00:00,206.542,206.756,206.542,206.63,1417999998.0
2006-02-09 05:30:00,206.658,206.871,206.594,206.847,1358299998.0
2006-02-09 06:00:00,206.855,206.94,206.653,206.658,1406699998.0
2006-02-09 06:30:00,206.64,206.815,206.571,206.757,1165199999.0
2006-02-09 07:00:00,206.756,206.871,206.692,206.816,1459399998.0
2006-02-09 07:30:00,206.803,206.887,206.75,206.75,1625000004.0
2006-02-09 08:00:00,206.729,207.019,206.688,206.892,1356299998.0
2006-02-09 08:30:00,206.899,206.951,206.772,206.895,1568799997.0
2006-02-09 09:00:00,206.897,207.125,206.895,207.097,1500599993.0
2006-02-09 09:30:00,207.116,207.121,206.836,206.878,1384000004.0
2006-02-09 10:00:00,206.835,206.858,206.489,206.639,1333199996.0
2006-02-09 10:30:00,206.64,206.643,206.427,206.427,1622600004.0
2006-02-09 11:00:00,206.419,206.542,206.388,206.478,1459100005.0
2006-02-09 11:30:00,206.441,206.441,206.097,206.173,1486700002.0
2006-02-09 12:00:00,206.183,206.274,206.034,206.257,1596700001.0
2006-02-09 12:30:00,206.258,206.294,206.163,206.294,1560599997.0
2006-02-09 13:00:00,206.293,206.416,206.219,206.219,1470999998.0
2006-02-09 13:30:00,206.2,206.31,206.117,206.279,1525900003.0
2006-02-09 14:00:00,206.278,206.318,206.159,206.178,1306300003.0
2006-02-09 14:30:00,206.154,206.314,206.132,206.157,1570200001.0
2006-02-09 15:00:00,206.144,206.34,206.105,206.288,1329900000.0
2006-02-09 15:30:00,206.297,206.41,206.224,206.238,1552199998.0
2006-02-09 16:00:00,206.253,206.273,206.128,206.254,1298700005.0
2006-02-09 16:30:00,206.244,206.302,206.099,206.165,1586600004.0
2006-02-09 17:00:00,206.151,206.361,205.996,206.247,1343300003.0
2006-02-09 17:30:00,206.208,206.265,206.135,206.149,1407900001.0
2006-02-09 18:00:00,206.172,206.37,206.129,206.37,15626700012.0
2006-02-09 18:30:00,206.382,206.591,206.302,206.558,7499700004.0
2006-02-09 19:00:00,206.55,206.832,206.55,206.614,5946399995.0
2006-02-09 19:30:00,206.609,206.865,206.601,206.75,5496999998.0
2006-02-09 20:00:00,206.749,206.823,206.622,206.665,6414699988.0
2006-02-09 20:30:00,206.672,206.778,206.664,206.701,8002799995.0
2006-02-09 21:00:00,206.709,206.843,206.695,206.78,5975999997.0
2006-02-09 21:30:00,206.781,206.889,206.724,206.729,2800600000.0
2006-02-09 22:00:00,206.715,206.845,206.694,206.723,2924200001.0
2006-02-09 22:30:00,206.725,206.796,206.681,206.723,2551400003.0
2006-02-09 23:00:00,206.724,206.886,206.699,206.818,1383700001.0
2006-02-09 23:30:00,206.852,206.935,206.803,206.931,1259400000.0
2006-02-10 00:00:00,206.94,206.955,206.816,206.85,1522900001.0
2006-02-10 00:30:00,206.853,207.037,206.833,206.985,1256400003.0
2006-02-10 01:00:00,206.984,207.017,206.83,206.913,1525000002.0
2006-02-10 01:30:00,206.912,207.22,206.905,207.212,1419600004.0
2006-02-10 02:00:00,207.212,207.269,207.057,207.077,1488000002.0
2006-02-10 02:30:00,207.081,207.139,206.972,206.998,1494099998.0
2006-02-10 03:00:00,206.976,206.976,206.774,206.833,1303700001.0
2006-02-10 03:30:00,206.822,206.87,206.593,206.613,1563699999.0
2006-02-10 04:00:00,206.597,206.627,206.471,206.568,1661100003.0
2006-02-10 04:30:00,206.581,206.625,206.416,206.547,1210400002.0
2006-02-10 05:00:00,206.567,206.642,206.533,206.611,1487199997.0
2006-02-10 05:30:00,206.622,206.627,206.505,206.554,1548500002.0
2006-02-10 06:00:00,206.546,206.686,206.393,206.685,1572200002.0
2006-02-10 06:30:00,206.675,206.741,206.596,206.615,1384600003.0
2006-02-10 07:00:00,206.612,206.619,206.08,206.087,1656400000.0
2006-02-10 07:30:00,206.077,206.275,205.912,206.01,1449100001.0
2006-02-10 08:00:00,205.981,206.101,205.816,205.838,1379200006.0
2006-02-10 08:30:00,205.828,205.893,205.661,205.796,1405600000.0
2006-02-10 09:00:00,205.802,205.823,205.43,205.517,1448600004.0
2006-02-10 09:30:00,205.503,205.533,205.109,205.208,1561499997.0
2006-02-10 10:00:00,205.212,205.427,205.163,205.329,1247700004.0
2006-02-10 10:30:00,205.366,205.51,205.255,205.255,1443300000.0
2006-02-10 11:00:00,205.258,205.27,205.106,205.125,1438299997.0
2006-02-10 11:30:00,205.127,205.235,204.789,204.877,1482899995.0
2006-02-10 12:00:00,204.898,205.12,204.831,205.098,1649700005.0
2006-02-10 12:30:00,205.097,205.5,205.097,205.5,1367200000.0
2006-02-10 13:00:00,205.516,205.548,205.246,205.298,1579499998.0
2006-02-10 13:30:00,205.293,205.365,205.141,205.227,1427199997.0
2006-02-10 14:00:00,205.213,205.522,205.212,205.471,1374000002.0
2006-02-10 14:30:00,205.478,205.633,205.4,205.633,1410300006.0
2006-02-10 15:00:00,205.633,205.88,205.606,205.81,1454600002.0
2006-02-10 15:30:00,205.81,205.827,205.363,205.642,1606299999.0
2006-02-10 16:00:00,205.655,205.655,205.311,205.398,1414900000.0
2006-02-10 16:30:00,205.393,205.54,205.322,205.518,1654400002.0
2006-02-10 17:00:00,205.505,205.671,205.437,205.55,1460100001.0
2006-02-10 17:30:00,205.553,205.678,205.179,205.211,1404699999.0
2006-02-10 18:00:00,205.214,205.263,204.901,205.263,15263700005.0
2006-02-10 18:30:00,205.28,205.402,205.201,205.281,7973200001.0
2006-02-10 19:00:00,205.278,205.448,205.091,205.105,5816199998.0
2006-02-10 19:30:00,205.098,205.146,205.004,205.053,5986300015.0
2006-02-10 20:00:00,205.052,205.28,205.052,205.263,6267200002.0
2006-02-10 20:30:00,205.265,205.736,205.25,205.725,7928800008.0
2006-02-10 21:00:00,205.733,205.886,205.721,205.828,5756100006.0
2006-02-10 21:30:00,205.823,206.001,205.68,205.705,2692899995.0
2006-02-10 22:00:00,205.686,205.726,205.536,205.562,3002399998.0
2006-02-10 22:30:00,205.545,205.621,205.412,205.576,2541899998.0
2006-02-10 23:00:00,205.568,205.6,205.528,205.575,1528700002.0
2006-02-10 23:30:00,205.605,205.7,205.53,205.538,1453299997.0
2006-02-13 00:00:00,205.402,205.453,205.192,205.298,1485200001.0
2006-02-13 00:30:00,205.29,205.348,205.244,205.283,1249799996.0
2006-02-13 01:00:00,205.301,205.38,205.25,205.327,1335599999.0
2006-02-13 01:30:00,205.345,205.368,205.165,205.173,1439200001.0
2006-02-13 02:00:00,205.166,205.296,204.852,204.884,1499400002.0
2006-02-13 02:30:00,204.877,205.077,204.84,205.077,1645300003.0
2006-02-13 03:00:00,205.069,205.371,205.052,205.204,1458700005.0
2006-02-13 03:30:00,205.173,205.173,204.967,205.03,1468200000.0
2006-02-13 04:00:00,205.027,205.154,205.007,205.146,1454700003.0
2006-02-13 04:30:00,205.162,205.27,205.073,205.152,1424100006.0
2006-02-13 05:00:00,205.153,205.222,205.112,205.214,1516599998.0
2006-02-13 05:30:00,205.228,205.508,205.188,205.339,1528699998.0
2006-02-13 06:00:00,205.344,205.408,205.318,205.394,1545800002.0
2006-02-13 06:30:00,205.391,205.515,205.346,205.491,1589600001.0
2006-02-13 07:00:00,205.471,205.51,205.443,205.488,1474599999.0
2006-02-13 07:30:00,205.491,205.582,205.461,205.482,1524300002.0
2006-02-13 08:00:00,205.485,205.556,205.367,205.419,1418899999.0
2006-02-13 08:30:00,205.423,205.526,205.27,205.27,1477799996.0
2006-02-13 09:00:00,205.257,205.34,205.155,205.312,1404200001.0
2006-02-13 09:30:00,205.297,205.322,205.119,205.294,1251400005.0
2006-02-13 10:00:00,205.312,205.384,205.196,205.362,1396899999.0
2006-02-13 10:30:00,205.356,205.357,205.038,205.136,1489100000.0
2006-02-13 11:00:00,205.138,205.547,205.093,205.308,1619700003.0
2006-02-13 11:30:00,205.315,205.491,205.313,205.325,1609499998.0
2006-02-13 12:00:00,205.341,205.638,205.323,205.406,1454900003.0
2006-02-13 12:30:00,205.399,205.61,205.359,205.6,1486599999.0
2006-02-13 13:00:00,205.592,205.629,205.384,205.404,1546899999.0
2006-02-13 13:30:00,205.399,205.64,205.396,205.514,1420999998.0
2006-02-13 14:00:00,205.501,205.567,205.339,205.435,1275699997.0
2006-02-13 14:30:00,205.407,205.45,205.121,205.204,1500600006.0
2006-02-13 15:00:00,205.209,205.313,204.958,205.221,1386100000.0
2006-02-13 15:30:00,205.229,205.488,205.216,205.27,1401400005.0
2006-02-13 16:00:00,205.263,205.455,205.242,205.308,1497200001.0
2006-02-13 16:30:00,205.299,205.416,205.261,205.275,1630599999.0
2006-02-13 17:00:00,205.266,205.376,205.106,205.207,1569100001.0
2006-02-13 17:30:00,205.205,205.267,204.955,205.251,1611999999.0
2006-02-13 18:00:00,205.272,205.314,205.139,205.219,15512200001.0
2006-02-13 18:30:00,205.233,205.288,205.028,205.077,7549500009.0
2006-02-13 19:00:00,205.074,205.204,205.049,205.111,6090800007.0
2006-02-13 19:30:00,205.097,205.137,205.014,205.04,5545799997.0
2006-02-13 20:00:00,205.047,205.124,205.018,205.026,6175900000.0
2006-02-13 20:30:00,205.023,205.069,204.989,205.043,8059700005.0
2006-02-13 21:00:00,205.039,205.139,204.989,205.122,5847899989.0
2006-02-13 21:30:00,205.12,205.179,204.961,204.983,2508899999.0
2006-02-13 22:00:00,204.977,205.092,204.977,205.016,2890599997.0
2006-02-13 22:30:00,205.007,205.089,204.96,205.047,2360400002.0
2006-02-13 23:00:00,205.041,205.063,204.965,205.032,1363500003.0
2006-02-13 23:30:00,205.061,205.09,204.97,204.98,1360799998.0
2006-02-14 00:00:00,204.977,205.097,204.904,205.059,1465700003.0
2006-02-14 00:30:00,205.047,205.064,204.982,205.005,1309999997.0
2006-02-14 01:00:00,205.015,205.051,204.767,204.906,1488800003.0
2006-02-14 01:30:00,204.901,204.948,204.624,204.865,1521100001.0
2006-02-14 02:00:00,204.863,204.893,204.521,204.614,1505500001.0
2006-02-14 02:30:00,204.622,204.708,204.35,204.681,1506800001.0
2006-02-14 03:00:00,204.674,204.686,204.462,204.529,1427799999.0
2006-02-14 03:30:00,204.515,204.525,204.385,204.475,1376200001.0
2006-02-14 04:00:00,204.473,204.515,204.337,204.496,1560300000.0
2006-02-14 04:30:00,204.512,204.584,204.448,204.52,1365499999.0
2006-02-14 05:00:00,204.519,204.569,204.495,204.511,1446500003.0
2006-02-14 05:30:00,204.523,204.563,204.426,204.505,1348700002.0
2006-02-14 06:00:00,204.49,204.553,204.429,204.495,1468099999.0
2006-02-14 06:30:00,204.49,204.697,204.48,204.615,1443200007.0
2006-02-14 07:00:00,204.61,204.643,204.455,204.48,1265600001.0
2006-02-14 07:30:00,204.48,204.524,204.348,204.455,1602200001.0
2006-02-14 08:00:00,204.468,204.547,204.21,204.335,1394999997.0
2006-02-14 08:30:00,204.334,204.364,204.186,204.324,1517099998.0
2006-02-14 09:00:00,204.319,204.321,204.078,204.295,1403300005.0
2006-02-14 09:30:00,204.287,204.441,204.157,204.41,1500900001.0
2006-02-14 10:00:00,204.396,204.444,204.255,204.255,1400900000.0
2006-02-14 10:30:00,204.26,204.321,204.17,204.17,1493400004.0
2006-02-14 11:00:00,204.177,204.29,204.151,204.24,1387400001.0
2006-02-14 11:30:00,204.195,204.195,203.891,204.045,1687100002.0
2006-02-14 12:00:00,204.044,204.065,203.855,203.967,1584800005.0
2006-02-14 12:30:00,203.966,204.035,203.848,203.947,1514500000.0
2006-02-14 13:00:00,203.942,203.958,203.606,203.629,1559300000.0
2006-02-14 13:30:00,203.62,203.684,203.566,203.612,1358200004.0
2006-02-14 14:00:00,203.605,203.625,203.313,203.492,1441600004.0
2006-02-14 14:30:00,203.482,203.537,203.346,203.458,1442900002.0
2006-02-14 15:00:00,203.458,203.651,203.39,203.506,1537399998.0
2006-02-14 15:30:00,203.522,203.652,203.299,203.318,1454699998.0
2006-02-14 16:00:00,203.327,203.327,203.073,203.195,1447199993.0
2006-02-14 16:30:00,203.164,203.233,203.009,203.097,1684100002.0
2006-02-14 17:00:00,203.112,203.196,202.982,203.105,1579300001.0
2006-02-14 17:30:00,203.085,203.142,202.869,202.963,1494199996.0
2006-02-14 18:00:00,202.981,203.442,202.953,203.381,15963200012.0
2006-02-14 18:30:00,203.379,203.542,203.302,203.542,7491999998.0
2006-02-14 19:00:00,203.54,203.572,203.398,203.532,5931499995.0
2006-02-14 19:30:00,203.526,203.885,203.505,203.852,5706200000.0
2006-02-14 20:00:00,203.853,203.875,203.644,203.675,6060900007.0
2006-02-14 20:30:00,203.673,203.685,203.537,203.646,8141600006.0
2006-02-14 21:00:00,203.66,203.691,203.553,203.61,5913499998.0
2006-02-14 21:30:00,203.611,203.803,203.587,203.743,2561700003.0
2006-02-14 22:00:00,203.711,203.761,203.534,203.729,3098300004.0
2006-02-14 22:30:00,203.732,203.839,203.678,203.834,2616800003.0
2006-02-14 23:00:00,203.831,203.921,203.767,203.839,1412399997.0
2006-02-14 23:30:00,203.855,203.865,203.731,203.78,1488699998.0
2006-02-15 00:00:00,203.797,203.814,203.613,203.643,1505400003.0
2006-02-15 00:30:00,203.649,203.764,203.624,203.706,1255199999.0
2006-02-15 01:00:00,203.724,204.186,203.722,204.114,1499199997.0
2006-02-15 01:30:00,204.133,204.259,204.133,204.176,1418299996.0
2006-02-15 02:00:00,204.154,204.154,203.954,204.011,1508599996.0
2006-02-15 02:30:00,204.029,204.176,203.928,204.11,1564999997.0
2006-02-15 03:00:00,204.106,204.185,203.952,204.178,1590200000.0
2006-02-15 03:30:00,204.177,204.336,204.097,204.278,1331200004.0
2006-02-15 04:00:00,204.277,204.293,204.145,204.21,1380899994.0
2006-02-15 04:30:00,204.22,204.323,204.217,204.304,1384800004.0
2006-02-15 05:00:00,204.313,204.357,204.247,204.298,1427099997.0
2006-02-15 05:30:00,204.31,204.337,204.228,204.26,1290300001.0
2006-02-15 06:00:00,204.256,204.284,204.191,204.282,1477100003.0
2006-02-15 06:30:00,204.281,204.287,204.09,204.093,1422799998.0
2006-02-15 07:00:00,204.076,204.15,204.028,204.14,1520500001.0
2006-02-15 07:30:00,204.137,204.139,204.023,204.079,1639399999.0
2006-02-15 08:00:00,204.07,204.212,204.058,204.12,1333800003.0
2006-02-15 08:30:00,204.105,204.192,203.99,204.099,1609400001.0
2006-02-15 09:00:00,204.062,204.062,203.874,203.915,1396100001.0
2006-02-15 09:30:00,203.913,203.974,203.801,203.912,1519800002.0
2006-02-15 10:00:00,203.914,204.041,203.857,203.97,1332999997.0
2006-02-15 10:30:00,203.973,204.04,203.874,203.895,1487800001.0
2006-02-15 11:00:00,203.871,203.958,203.795,203.868,1399799999.0
2006-02-15 11:30:00,203.861,204.029,203.834,204.029,1467100005.0
2006-02-15 12:00:00,204.05,204.05,203.689,203.757,1757099999.0
2006-02-15 12:30:00,203.741,204.512,203.726,204.364,1385500001.0
2006-02-15 13:00:00,204.361,204.524,204.263,204.495,1427700005.0
2006-02-15 13:30:00,204.502,204.537,204.422,204.425,1405600002.0
2006-02-15 14:00:00,204.426,204.551,204.382,204.43,1368299997.0
2006-02-15 14:30:00,204.417,204.668,204.417,204.63,1287699997.0
2006-02-15 15:00:00,204.635,204.86,204.587,204.803,1510100001.0
2006-02-15 15:30:00,204.798,204.979,204.735,204.87,1381700000.0
2006-02-15 16:00:00,204.86,204.885,204.582,204.637,1257000002.0
2006-02-15 16:30:00,204.647,204.706,204.235,204.267,1672500003.0
2006-02-15 17:00:00,204.291,204.483,204.121,204.292,1398099997.0
2006-02-15 17:30:00,204.29,204.765,204.236,204.725,1515399999.0
2006-02-15 18:00:00,204.795,204.919,204.572,204.891,15316399991.0
2006-02-15 18:30:00,204.909,205.317,204.909,205.164,7868900007.0
2006-02-15 19:00:00,205.103,205.268,204.895,204.96,5727999996.0
2006-02-15 19:30:00,204.959,205.228,204.939,205.132,5567700004.0
2006-02-15 20:00:00,205.124,205.146,204.957,205.035,6342299992.0
2006-02-15 20:30:00,205.038,205.248,204.981,205.207,7827800003.0
2006-02-15 21:00:00,205.203,205.206,205.044,205.065,6188899991.0
2006-02-15 21:30:00,205.068,205.163,204.992,205.026,2819200002.0
2006-02-15 22:00:00,205.016,205.176,205.016,205.15,2910300002.0
2006-02-15 22:30:00,205.148,205.169,205.04,205.09,2577600005.0
2006-02-15 23:00:00,205.08,205.123,205.024,205.09,1250399996.0
2006-02-15 23:30:00,205.12,205.179,205.085,205.179,1444599995.0
2006-02-16 00:00:00,205.153,205.169,204.946,204.948,1385300001.0
2006-02-16 00:30:00,204.981,205.108,204.968,205.068,1442199997.0
2006-02-16 01:00:00,205.103,205.153,205.05,205.088,1497700004.0
2006-02-16 01:30:00,205.1,205.258,205.051,205.219,1350800001.0
2006-02-16 02:00:00,205.212,205.223,205.106,205.158,1326099998.0
2006-02-16 02:30:00,205.149,205.258,205.05,205.198,1598600002.0
2006-02-16 03:00:00,205.194,205.202,204.968,204.997,1339300002.0
2006-02-16 03:30:00,204.995,205.12,204.945,205.067,1459500004.0
2006-02-16 04:00:00,205.062,205.09,204.968,205.029,1551600001.0
2006-02-16 04:30:00,205.031,205.122,205.004,205.017,1411500000.0
2006-02-16 05:00:00,205.03,205.165,205.009,205.103,1371700000.0
2006-02-16 05:30:00,205.11,205.113,205.008,205.038,1354299999.0
2006-02-16 06:00:00,205.04,205.148,204.961,204.98,1442099998.0
2006-02-16 06:30:00,204.97,205.009,204.854,204.86,1545999999.0
2006-02-16 07:00:00,204.853,204.885,204.754,204.76,1636299998.0
2006-02-16 07:30:00,204.751,204.796,204.642,204.698,1544700002.0
2006-02-16 08:00:00,204.691,204.816,204.663,204.768,1351000001.0
2006-02-16 08:30:00,204.777,204.869,204.742,204.778,1674700001.0
2006-02-16 09:00:00,204.782,204.837,204.604,204.764,1520099999.0
2006-02-16 09:30:00,204.748,204.858,204.653,204.71,1550800004.0
2006-02-16 10:00:00,204.714,204.758,204.632,204.706,1371899999.0
2006-02-16 10:30:00,204.724,204.773,204.559,204.563,1423999998.0
2006-02-16 11:00:00,204.576,204.748,204.567,204.567,1440300000.0
2006-02-16 11:30:00,204.585,204.605,204.116,204.14,1605299998.0
2006-02-16 12:00:00,204.161,204.711,204.115,204.571,1485399997.0
2006-02-16 12:30:00,204.565,204.684,204.512,204.582,1724700002.0
2006-02-16 13:00:00,204.57,204.673,204.389,204.673,1593799999.0
2006-02-16 13:30:00,204.668,204.768,204.562,204.575,1435099994.0
2006-02-16 14:00:00,204.567,204.699,204.534,204.648,1429800002.0
2006-02-16 14:30:00,204.632,204.681,204.515,204.668,1388100003.0
2006-02-16 15:00:00,204.662,204.853,204.599,204.823,1381100001.0
2006-02-16 15:30:00,204.808,204.887,204.706,204.731,1492199996.0
2006-02-16 16:00:00,204.717,204.8,204.64,204.731,1442199997.0
2006-02-16 16:30:00,204.716,204.791,204.57,204.641,1694300000.0
2006-02-16 17:00:00,204.652,204.721,204.565,204.637,1578999999.0
2006-02-16 17:30:00,204.618,204.754,204.467,204.47,1579699999.0
2006-02-16 18:00:00,204.465,204.606,204.321,204.42,16104599998.0
2006-02-16 18:30:00,204.435,204.644,204.385,204.525,7615799997.0
2006-02-16 19:00:00,204.52,204.718,204.438,204.673,6210699999.0
2006-02-16 19:30:00,204.673,204.806,204.641,204.732,5960799995.0
2006-02-16 20:00:00,204.738,204.836,204.654,204.725,6219000002.0
2006-02-16 20:30:00,204.727,204.82,204.675,204.679,8242800005.0
2006-02-16 21:00:00,204.673,204.743,204.409,204.6,5911500002.0
2006-02-16 21:30:00,204.586,204.799,204.493,204.728,2663200007.0
2006-02-16 22:00:00,204.736,204.876,204.668,204.827,2824999999.0
2006-02-16 22:30:00,204.827,204.905,204.6,204.642,2614800000.0
2006-02-16 23:00:00,204.624,204.64,204.439,204.457,1555800001.0
2006-02-16 23:30:00,204.485,204.556,204.409,204.48,1358000002.0
2006-02-17 00:00:00,204.51,204.642,204.448,204.591,1568500005.0
2006-02-17 00:30:00,204.566,204.614,204.498,204.533,1405000001.0
2006-02-17 01:00:00,204.543,204.59,204.363,204.52,1473499998.0
2006-02-17 01:30:00,204.522,204.525,204.095,204.315,1616900005.0
2006-02-17 02:00:00,204.305,204.566,204.252,204.4,1375399998.0
2006-02-17 02:30:00,204.406,204.951,204.379,204.888,1375999996.0
2006-02-17 03:00:00,204.874,205.073,204.614,204.917,1445500003.0
2006-02-17 03:30:00,204.902,205.132,204.883,205.116,1310700000.0
2006-02-17 04:00:00,205.123,205.287,204.977,205.135,1542400000.0
2006-02-17 04:30:00,205.149,205.236,205.061,205.099,1416900005.0
2006-02-17 05:00:00,205.109,205.139,204.965,204.97,1553099995.0
2006-02-17 05:30:00,204.982,205.106,204.944,204.95,1293500001.0
2006-02-17 06:00:00,204.95,204.96,204.829,204.901,1373400000.0
2006-02-17 06:30:00,204.9,205.037,204.88,204.968,1493100002.0
2006-02-17 07:00:00,204.969,205.039,204.921,204.943,1655100000.0
2006-02-17 07:30:00,204.945,205.001,204.809,204.84,1406499999.0
2006-02-17 08:00:00,204.833,205.09,204.832,204.99,1417900001.0
2006-02-17 08:30:00,204.989,205.053,204.824,204.9,1374800000.0
2006-02-17 09:00:00,204.897,204.945,204.593,204.685,1445099998.0
2006-02-17 09:30:00,204.683,204.731,204.605,204.676,1342199999.0
2006-02-17 10:00:00,204.655,204.942,204.514,204.915,1288000000.0
2006-02-17 10:30:00,204.924,205.111,204.904,205.105,1504000001.0
2006-02-17 11:00:00,205.225,205.422,205.225,205.315,1533199998.0
2006-02-17 11:30:00,205.298,205.41,205.188,205.257,1399200001.0
2006-02-17 12:00:00,205.27,205.562,205.167,205.527,1510100004.0
2006-02-17 12:30:00,205.534,205.615,205.41,205.568,1553600001.0
2006-02-17 13:00:00,205.559,205.935,205.487,205.935,1576399999.0
2006-02-17 13:30:00,205.954,206.151,205.898,205.909,1602399998.0
2006-02-17 14:00:00,205.894,206.002,205.848,205.892,1376699999.0
2006-02-17 14:30:00,205.88,206.069,205.807,206.048,1341800001.0
2006-02-17 15:00:00,206.051,206.057,205.759,205.759,1380600001.0
2006-02-17 15:30:00,205.762,205.899,205.721,205.819,1536300002.0
2006-02-17 16:00:00,205.804,205.95,205.776,205.95,1407100005.0
2006-02-17 16:30:00,205.948,206.02,205.848,205.878,1483900002.0
2006-02-17 17:00:00,205.887,206.259,205.807,206.168,1314900005.0
2006-02-17 17:30:00,206.143,206.183,205.997,206.125,1575300004.0
2006-02-17 18:00:00,206.136,206.136,205.85,205.947,15784800008.0
2006-02-17 18:30:00,205.961,206.088,205.798,206.049,7450399996.0
2006-02-17 19:00:00,206.029,206.064,205.788,205.807,6025899996.0
2006-02-17 19:30:00,205.827,205.923,205.653,205.653,5531700009.0
2006-02-17 20:00:00,205.647,205.856,205.606,205.757,6540400006.0
2006-02-17 20:30:00,205.764,205.992,205.754,205.872,8082099997.0
2006-02-17 21:00:00,205.879,205.921,205.631,205.649,6110199996.0
2006-02-17 21:30:00,205.653,205.791,205.635,205.722,2558499993.0
2006-02-17 22:00:00,205.715,205.759,205.668,205.708,2955799998.0
2006-02-17 22:30:00,205.708,205.834,205.602,205.834,2713400002.0
2006-02-17 23:00:00,205.837,205.837,205.699,205.699,1364200002.0
2006-02-17 23:30:00,205.719,205.719,205.503,205.638,1501300000.0
2006-02-20 00:00:00,205.745,206.137,205.716,206.089,1667499999.0
2006-02-20 00:30:00,206.084,206.111,205.727,205.763,1349700000.0
2006-02-20 01:00:00,205.765,205.946,205.76,205.912,1605500003.0
2006-02-20 01:30:00,205.916,205.951,205.736,205.741,1321799998.0
2006-02-20 02:00:00,205.717,205.899,205.676,205.868,1434600006.0
2006-02-20 02:30:00,205.872,206.017,205.777,205.827,1692700001.0
2006-02-20 03:00:00,205.811,205.867,205.66,205.728,1484300006.0
2006-02-20 03:30:00,205.714,205.993,205.643,205.97,1357999999.0
2006-02-20 04:00:00,205.959,206.004,205.882,205.919,1569899998.0
2006-02-20 04:30:00,205.909,206.015,205.807,205.807,1358899994.0
2006-02-20 05:00:00,205.807,205.978,205.779,205.895,1517900004.0
2006-02-20 05:30:00,205.918,206.044,205.887,206.003,1415599999.0
2006-02-20 06:00:00,205.993,206.09,205.97,206.06,1287899998.0
2006-02-20 06:30:00,206.05,206.149,205.995,206.03,1330199996.0
2006-02-20 07:00:00,206.029,206.243,206.005,206.075,1497699999.0
2006-02-20 07:30:00,206.066,206.192,205.975,206.192,1726900006.0
2006-02-20 08:00:00,206.194,206.224,206.087,206.127,1488399999.0
2006-02-20 08:30:00,206.132,206.236,206.087,206.124,1433499995.0
2006-02-20 09:00:00,206.119,206.185,205.926,205.995,1384200002.0
2006-02-20 09:30:00,205.996,206.271,205.927,206.095,1571100001.0
2006-02-20 10:00:00,206.118,206.12,205.86,205.866,1479499999.0
2006-02-20 10:30:00,205.864,205.993,205.766,205.869,1468400001.0
2006-02-20 11:00:00,205.869,205.882,205.728,205.827,1405800000.0
2006-02-20 11:30:00,205.82,206.056,205.789,206.025,1400700006.0
2006-02-20 12:00:00,206.036,206.076,205.895,206.042,1487800003.0
2006-02-20 12:30:00,206.039,206.075,205.855,205.859,1572599999.0
2006-02-20 13:00:00,205.849,205.908,205.77,205.904,1461500002.0
2006-02-20 13:30:00,205.897,206.051,205.888,206.026,1469500000.0
2006-02-20 14:00:00,206.003,206.145,205.914,205.99,1359300000.0
2006-02-20 14:30:00,205.969,205.981,205.87,205.93,1340500000.0
2006-02-20 15:00:00,205.932,206.044,205.915,206.0,1325200003.0
2006-02-20 15:30:00,206.004,206.134,205.997,206.043,1362400000.0
2006-02-20 16:00:00,206.035,206.112,205.993,206.045,1364499996.0
2006-02-20 16:30:00,206.035,206.193,206.029,206.193,1725799997.0
2006-02-20 17:00:00,206.197,206.29,206.167,206.248,1438900001.0
2006-02-20 17:30:00,206.239,206.307,206.087,206.299,1426099998.0
2006-02-20 18:00:00,206.32,206.323,206.195,206.278,15381700015.0
2006-02-20 18:30:00,206.29,206.356,206.211,206.3,7883599999.0
2006-02-20 19:00:00,206.29,206.311,206.162,206.227,6341600004.0
2006-02-20 19:30:00,206.222,206.296,206.191,206.227,6020899990.0
2006-02-20 20:00:00,206.222,206.307,206.18,206.279,6034700006.0
2006-02-20 20:30:00,206.289,206.311,206.143,206.187,8076099994.0
2006-02-20 21:00:00,206.172,206.172,206.015,206.075,5783900000.0
2006-02-20 21:30:00,206.08,206.105,205.998,206.093,2591000001.0
2006-02-20 22:00:00,206.077,206.1,206.017,206.083,3015100000.0
2006-02-20 22:30:00,206.09,206.22,206.077,206.181,2459800000.0
2006-02-20 23:00:00,206.178,206.201,206.06,206.06,1221600002.0
2006-02-20 23:30:00,206.084,206.197,206.042,206.09,1474400000.0
2006-02-21 00:00:00,206.119,206.291,206.119,206.2,1698100001.0
2006-02-21 00:30:00,206.2,206.359,206.17,206.278,1266900001.0
2006-02-21 01:00:00,206.284,206.378,206.243,206.252,1347500000.0
2006-02-21 01:30:00,206.252,206.451,206.227,206.414,1407999992.0
2006-02-21 02:00:00,206.424,206.502,206.389,206.451,1310900001.0
2006-02-21 02:30:00,206.445,206.541,206.316,206.37,1531600005.0
2006-02-21 03:00:00,206.369,206.454,206.3,206.42,1300399999.0
2006-02-21 03:30:00,206.402,206.529,206.343,206.502,1568499998.0
2006-02-21 04:00:00,206.493,206.621,206.477,206.58,1580799999.0
2006-02-21 04:30:00,206.583,206.657,206.562,206.619,1345200000.0
2006-02-21 05:00:00,206.617,206.659,206.54,206.608,1591400002.0
2006-02-21 05:30:00,206.616,206.632,206.492,206.562,1463100005.0
2006-02-21 06:00:00,206.548,206.583,206.496,206.537,1381099999.0
2006-02-21 06:30:00,206.529,206.651,206.512,206.58,1399500003.0
2006-02-21 07:00:00,206.579,206.65,206.548,206.605,1365799999.0
2006-02-21 07:30:00,206.598,206.63,206.488,206.517,1621800001.0
2006-02-21 08:00:00,206.517,206.674,206.428,206.674,1284900002.0
2006-02-21 08:30:00,206.679,206.722,206.591,206.663,1622800005.0
2006-02-21 09:00:00,206.651,206.722,206.558,206.591,1371600000.0
2006-02-21 09:30:00,206.602,206.698,206.518,206.633,1426800004.0
2006-02-21 10:00:00,206.63,206.836,206.545,206.804,1324999997.0
2006-02-21 10:30:00,206.8,206.922,206.77,206.914,1559000001.0
2006-02-21 11:00:00,206.921,206.961,206.756,206.763,1247999999.0
2006-02-21 11:30:00,206.755,206.909,206.725,206.892,1550600000.0
2006-02-21 12:00:00,206.904,207.12,206.864,207.029,1591599997.0
2006-02-21 12:30:00,207.022,207.183,206.996,207.157,1537000000.0
2006-02-21 13:00:00,207.151,207.162,207.008,207.054,1661200003.0
2006-02-21 13:30:00,207.042,207.568,207.042,207.39,1551300002.0
2006-02-21 14:00:00,207.341,207.506,207.29,207.305,1379900002.0
2006-02-21 14:30:00,207.278,207.524,207.259,207.524,1463999998.0
2006-02-21 15:00:00,207.546,207.714,207.462,207.672,1403400002.0
2006-02-21 15:30:00,207.672,207.688,207.35,207.362,1456899999.0
2006-02-21 16:00:00,207.361,207.485,207.325,207.406,1360199996.0
2006-02-21 16:30:00,207.391,207.537,207.388,207.526,1504100002.0
2006-02-21 17:00:00,207.537,207.537,207.257,207.304,1675100000.0
2006-02-21 17:30:00,207.31,207.328,207.12,207.232,1426200008.0
2006-02-21 18:00:00,207.257,207.31,207.157,207.29,15249000016.0
2006-02-21 18:30:00,207.297,207.357,207.225,207.332,7862500009.0
2006-02-21 19:00:00,207.314,207.325,207.176,207.185,6133300008.0
2006-02-21 19:30:00,207.185,207.287,207.185,207.22,5555599995.0
2006-02-21 20:00:00,207.216,207.358,207.19,207.285,6134799989.0
2006-02-21 20:30:00,207.29,207.448,207.237,207.338,8126600004.0
2006-02-21 21:00:00,207.329,207.329,207.111,207.201,5707499991.0
2006-02-21 21:30:00,207.197,207.237,207.1,207.176,2444200001.0
2006-02-21 22:00:00,207.16,207.321,207.137,207.304,3080399999.0
2006-02-21 22:30:00,207.307,207.401,207.265,207.272,2537500005.0
2006-02-21 23:00:00,207.263,207.284,207.162,207.17,1383499998.0
2006-02-21 23:30:00,207.196,207.196,207.144,207.16,1417500004.0
2006-02-22 00:00:00,207.16,207.372,207.133,207.32,1675699998.0
2006-02-22 00:30:00,207.315,207.41,207.175,207.198,1248100000.0
2006-02-22 01:00:00,207.207,207.398,207.2,207.345,1389500003.0
2006-02-22 01:30:00,207.342,207.38,207.278,207.331,1400900000.0
2006-02-22 02:00:00,207.316,207.443,207.286,207.399,1468199994.0
2006-02-22 02:30:00,207.395,207.4,207.234,207.251,1543399997.0
2006-02-22 03:00:00,207.239,207.27,206.74,206.805,1560299999.0
2006-02-22 03:30:00,206.771,206.86,206.717,206.783,1570600006.0
2006-02-22 04:00:00,206.773,206.926,206.723,206.825,1672600004.0
2006-02-22 04:30:00,206.816,206.862,206.769,206.834,1384299994.0
2006-02-22 05:00:00,206.837,206.941,206.73,206.888,1480799999.0
2006-02-22 05:30:00,206.895,206.947,206.828,206.895,1522000002.0
2006-02-22 06:00:00,206.892,206.999,206.873,206.934,1663000000.0
2006-02-22 06:30:00,206.939,207.09,206.939,207.045,1598200004.0
2006-02-22 07:00:00,207.04,207.093,207.006,207.051,1310300005.0
2006-02-22 07:30:00,207.054,207.078,206.973,207.045,1401800000.0
2006-02-22 08:00:00,207.041,207.131,207.0,207.01,1351300001.0
2006-02-22 08:30:00,207.007,207.079,206.888,206.926,1469300000.0
2006-02-22 09:00:00,206.934,207.035,206.912,206.992,1327799999.0
2006-02-22 09:30:00,206.992,207.027,206.791,206.85,1399099997.0
2006-02-22 10:00:00,206.853,206.955,206.799,206.902,1378400003.0
2006-02-22 10:30:00,206.9,207.138,206.857,207.12,1371100002.0
2006-02-22 11:00:00,207.141,207.178,206.822,206.922,1531100000.0
2006-02-22 11:30:00,207.017,207.249,206.954,207.094,1510299995.0
2006-02-22 12:00:00,207.094,207.094,206.824,206.868,1612000002.0
2006-02-22 12:30:00,206.845,206.848,206.553,206.796,1547800001.0
2006-02-22 13:00:00,206.797,206.861,206.607,206.627,1483400000.0
2006-02-22 13:30:00,206.619,206.647,206.52,206.618,1452600002.0
2006-02-22 14:00:00,206.611,206.776,206.576,206.669,1482000002.0
2006-02-22 14:30:00,206.65,206.698,206.574,206.578,1311599998.0
2006-02-22 15:00:00,206.558,206.558,206.146,206.216,1480400003.0
2006-02-22 15:30:00,206.195,206.304,206.02,206.078,1505699998.0
2006-02-22 16:00:00,206.066,206.353,206.031,206.284,1490800002.0
2006-02-22 16:30:00,206.272,206.375,206.209,206.286,1740400002.0
2006-02-22 17:00:00,206.273,206.373,206.242,206.266,1454200002.0
2006-02-22 17:30:00,206.274,206.385,206.231,206.3,1401399999.0
2006-02-22 18:00:00,206.327,206.446,206.153,206.424,15713300001.0
2006-02-22 18:30:00,206.434,206.525,206.349,206.477,7533499995.0
2006-02-22 19:00:00,206.462,206.586,206.389,206.576,6127000003.0
2006-02-22 19:30:00,206.572,206.628,206.5,206.55,5382100000.0
2006-02-22 20:00:00,206.556,206.695,206.5,206.657,6321699999.0
2006-02-22 20:30:00,206.662,206.768,206.642,206.743,7643899995.0
2006-02-22 21:00:00,206.742,206.771,206.626,206.66,5893600003.0
2006-02-22 21:30:00,206.652,206.685,206.498,206.551,2501599999.0
2006-02-22 22:00:00,206.543,206.573,206.458,206.47,2797999998.0
2006-02-22 22:30:00,206.466,206.635,206.463,206.622,2556200000.0
2006-02-22 23:00:00,206.621,206.633,206.449,206.449,1470000000.0
2006-02-22 23:30:00,206.474,206.67,206.453,206.66,1397000002.0
2006-02-23 00:00:00,206.674,206.674,206.419,206.513,1703299998.0
2006-02-23 00:30:00,206.5,206.535,206.462,206.501,1242899999.0
2006-02-23 01:00:00,206.512,206.512,206.387,206.407,1476100003.0
2006-02-23 01:30:00,206.414,206.414,206.217,206.395,1345200001.0
2006-02-23 02:00:00,206.392,206.543,206.381,206.425,1624399996.0
2006-02-23 02:30:00,206.418,206.445,206.221,206.261,1390900002.0
2006-02-23 03:00:00,206.252,206.278,206.008,206.145,1372099999.0
2006-02-23 03:30:00,206.134,206.221,206.098,206.148,1309800000.0
2006-02-23 04:00:00,206.144,206.252,206.104,206.189,1396299997.0
2006-02-23 04:30:00,206.186,206.222,206.14,206.14,1464000007.0
2006-02-23 05:00:00,206.15,206.199,205.85,205.85,1539799998.0
2006-02-23 05:30:00,205.85,205.914,205.732,205.79,1521899998.0
2006-02-23 06:00:00,205.804,205.821,205.521,205.623,1550800000.0
2006-02-23 06:30:00,205.578,205.578,205.096,205.315,1669900003.0
2006-02-23 07:00:00,205.314,205.33,205.004,205.151,1412199997.0
2006-02-23 07:30:00,205.162,205.317,205.039,205.131,1612200003.0
2006-02-23 08:00:00,205.14,205.169,204.759,204.94,1441900003.0
2006-02-23 08:30:00,204.965,205.092,204.847,204.992,1597699999.0
2006-02-23 09:00:00,204.983,205.165,204.914,205.129,1555500003.0
2006-02-23 09:30:00,205.127,205.285,205.121,205.285,1429400001.0
2006-02-23 10:00:00,205.284,205.35,205.134,205.172,1310999997.0
2006-02-23 10:30:00,205.156,205.174,204.747,204.925,1455600000.0
2006-02-23 11:00:00,204.918,205.127,204.773,205.064,1544100002.0
2006-02-23 11:30:00,205.081,205.163,204.866,205.133,1467399998.0
2006-02-23 12:00:00,205.149,205.314,205.123,205.195,1265200001.0
2006-02-23 12:30:00,205.182,205.295,205.079,205.115,1558799999.0
2006-02-23 13:00:00,205.111,205.343,205.07,205.142,1457500001.0
2006-02-23 13:30:00,205.124,205.211,205.06,205.129,1555499996.0
2006-02-23 14:00:00,205.121,205.281,205.118,205.164,1538399996.0
2006-02-23 14:30:00,205.149,205.321,205.054,205.26,1419199997.0
2006-02-23 15:00:00,205.253,205.256,204.957,205.033,1297600000.0
2006-02-23 15:30:00,205.04,205.097,204.933,204.984,1601299998.0
2006-02-23 16:00:00,204.975,205.192,204.864,205.08,1446400002.0
2006-02-23 16:30:00,205.077,205.233,205.047,205.22,1617699998.0
2006-02-23 17:00:00,205.234,205.333,205.118,205.161,1367000002.0
2006-02-23 17:30:00,205.126,205.196,205.011,205.025,1531400005.0
2006-02-23 18:00:00,205.05,205.083,204.901,204.912,15747300005.0
2006-02-23 18:30:00,204.919,205.119,204.844,204.975,7722100005.0
2006-02-23 19:00:00,204.949,204.96,204.674,204.818,5728199996.0
2006-02-23 19:30:00,204.826,205.214,204.819,205.187,6036800005.0
2006-02-23 20:00:00,205.192,205.199,204.959,205.073,6126999998.0
2006-02-23 20:30:00,205.082,205.201,204.928,204.958,7938999996.0
2006-02-23 21:00:00,204.977,205.125,204.935,204.945,6074999996.0
2006-02-23 21:30:00,204.937,205.167,204.874,205.15,2570200003.0
2006-02-23 22:00:00,205.145,205.17,205.02,205.119,2869700001.0
2006-02-23 22:30:00,205.131,205.257,205.125,205.147,2387500006.0
2006-02-23 23:00:00,205.142,205.22,205.13,205.197,1401399999.0
2006-02-23 23:30:00,205.215,205.226,205.06,205.06,1591400006.0
2006-02-24 00:00:00,205.09,205.174,204.958,205.017,1604300004.0
2006-02-24 00:30:00,205.017,205.063,204.833,204.967,1326500004.0
2006-02-24 01:00:00,204.972,205.143,204.966,205.138,1374400002.0
2006-02-24 01:30:00,205.134,205.134,205.029,205.034,1558399997.0
2006-02-24 02:00:00,205.039,205.09,204.089,204.094,1543000002.0
2006-02-24 02:30:00,204.109,204.508,204.109,204.421,1476300001.0
2006-02-24 03:00:00,204.424,204.496,204.136,204.31,1499799997.0
2006-02-24 03:30:00,204.304,204.359,204.139,204.177,1427700004.0
2006-02-24 04:00:00,204.153,204.421,204.124,204.42,1434800003.0
2006-02-24 04:30:00,204.439,204.443,204.223,204.341,1209800000.0
2006-02-24 05:00:00,204.333,204.502,204.312,204.49,1450999996.0
2006-02-24 05:30:00,204.489,204.507,204.407,204.43,1454900002.0
2006-02-24 06:00:00,204.436,204.508,204.369,204.488,1433200001.0
2006-02-24 06:30:00,204.476,204.539,204.421,204.483,1450699998.0
2006-02-24 07:00:00,204.47,204.485,204.261,204.323,1555000001.0
2006-02-24 07:30:00,204.32,204.4,204.242,204.355,1509599996.0
2006-02-24 08:00:00,204.36,204.502,204.304,204.365,1310300000.0
2006-02-24 08:30:00,204.362,204.454,204.301,204.423,1318599999.0
2006-02-24 09:00:00,204.411,204.411,204.244,204.274,1602400011.0
2006-02-24 09:30:00,204.27,204.434,204.153,204.387,1565799997.0
2006-02-24 10:00:00,204.408,204.852,204.256,204.648,1557899999.0
2006-02-24 10:30:00,204.629,204.703,204.362,204.364,1618699997.0
2006-02-24 11:00:00,204.348,204.371,204.071,204.164,1446299997.0
2006-02-24 11:30:00,204.156,204.213,203.964,204.03,1532700003.0
2006-02-24 12:00:00,204.057,204.085,203.937,204.061,1715700008.0
2006-02-24 12:30:00,204.056,204.205,204.037,204.153,1535499999.0
2006-02-24 13:00:00,204.152,204.229,203.982,204.2,1660600001.0
2006-02-24 13:30:00,204.207,204.314,204.183,204.21,1530000000.0
2006-02-24 14:00:00,204.198,204.528,204.189,204.41,1409200003.0
2006-02-24 14:30:00,204.391,204.45,204.285,204.312,1479299999.0
2006-02-24 15:00:00,204.327,204.477,204.285,204.34,1463400003.0
2006-02-24 15:30:00,204.312,204.425,204.164,204.19,1513399995.0
2006-02-24 16:00:00,204.169,204.258,204.119,204.251,1383100002.0
2006-02-24 16:30:00,204.233,204.233,203.846,204.007,1670000005.0
2006-02-24 17:00:00,204.011,204.31,203.942,204.041,1599399997.0
2006-02-24 17:30:00,204.059,204.126,203.799,203.799,1491900002.0
2006-02-24 18:00:00,203.824,204.044,203.794,203.887,15730099999.0
2006-02-24 18:30:00,203.899,204.052,203.817,203.877,7603300004.0
2006-02-24 19:00:00,203.866,204.223,203.866,204.176,6034200009.0
2006-02-24 19:30:00,204.169,204.169,203.747,203.795,5778699999.0
2006-02-24 20:00:00,203.805,203.824,203.639,203.77,6518900014.0
2006-02-24 20:30:00,203.772,203.828,203.708,203.808,7819000001.0
2006-02-24 21:00:00,203.805,203.982,203.777,203.956,5859099998.0
2006-02-24 21:30:00,203.956,204.094,203.913,203.966,2590500000.0
2006-02-24 22:00:00,203.952,203.974,203.785,203.89,2810400003.0
2006-02-24 22:30:00,203.885,203.923,203.766,203.781,2514299998.0
2006-02-24 23:00:00,203.77,203.898,203.77,203.802,1443900006.0
2006-02-24 23:30:00,203.833,203.955,203.795,203.945,1318000005.0
2006-02-27 00:00:00,203.76,203.915,203.753,203.838,1546999999.0
2006-02-27 00:30:00,203.82,203.93,203.648,203.852,1309599997.0
2006-02-27 01:00:00,203.858,204.071,203.698,203.732,1587699994.0
2006-02-27 01:30:00,203.772,203.838,203.598,203.641,1330600001.0
2006-02-27 02:00:00,203.639,203.758,203.174,203.222,1417300000.0
2006-02-27 02:30:00,203.223,203.321,202.3,202.475,1400100001.0
2006-02-27 03:00:00,202.438,202.748,202.393,202.568,1517399997.0
2006-02-27 03:30:00,202.554,202.616,201.777,201.946,1459799999.0
2006-02-27 04:00:00,201.952,202.269,201.918,202.26,1442400000.0
2006-02-27 04:30:00,202.272,202.371,202.195,202.349,1491899997.0
2006-02-27 05:00:00,202.337,202.444,202.26,202.274,1746199998.0
2006-02-27 05:30:00,202.295,202.3,202.009,202.156,1464999999.0
2006-02-27 06:00:00,202.151,202.292,202.074,202.122,1379299999.0
2006-02-27 06:30:00,202.123,202.456,202.107,202.401,1421000003.0
2006-02-27 07:00:00,202.414,202.591,202.351,202.419,1334499999.0
2006-02-27 07:30:00,202.43,202.602,202.41,202.483,1489000003.0
2006-02-27 08:00:00,202.501,202.51,202.351,202.493,1362700004.0
2006-02-27 08:30:00,202.495,202.594,202.413,202.55,1553499996.0
2006-02-27 09:00:00,202.534,202.534,202.311,202.363,1426700001.0
2006-02-27 09:30:00,202.389,202.43,202.253,202.311,1513100000.0
2006-02-27 10:00:00,202.279,202.34,202.099,202.123,1415000003.0
2006-02-27 10:30:00,202.132,202.158,201.652,201.726,1402700001.0
2006-02-27 11:00:00,201.735,202.057,201.699,202.0,1415900002.0
2006-02-27 11:30:00,201.973,201.993,201.852,201.92,1453700001.0
2006-02-27 12:00:00,201.93,202.054,201.814,201.99,1636499998.0
2006-02-27 12:30:00,201.98,202.113,201.903,201.911,1398100004.0
2006-02-27 13:00:00,201.904,202.248,201.797,202.248,1651000004.0
2006-02-27 13:30:00,202.252,202.281,202.048,202.048,1269799996.0
2006-02-27 14:00:00,202.042,202.281,202.025,202.138,1322699999.0
2006-02-27 14:30:00,202.11,202.384,202.081,202.265,1450300005.0
2006-02-27 15:00:00,202.264,202.355,201.97,202.027,1473800000.0
2006-02-27 15:30:00,202.032,202.096,201.975,201.992,1417799999.0
2006-02-27 16:00:00,201.993,202.068,201.94,202.068,1291699999.0
2006-02-27 16:30:00,202.07,202.103,201.943,202.085,1586100004.0
2006-02-27 17:00:00,202.073,202.214,201.86,201.865,1432299998.0
2006-02-27 17:30:00,201.881,202.001,201.753,201.753,1453400006.0
2006-02-27 18:00:00,201.755,201.967,201.738,201.857,15798999997.0
2006-02-27 18:30:00,201.859,202.005,201.748,201.847,7863000006.0
2006-02-27 19:00:00,201.834,201.993,201.798,201.901,6119399993.0
2006-02-27 19:30:00,201.898,201.965,201.836,201.934,5670500014.0
2006-02-27 20:00:00,201.938,202.03,201.895,202.002,6477300002.0
2006-02-27 20:30:00,202.016,202.087,201.981,202.005,7907600003.0
2006-02-27 21:00:00,202.005,202.199,201.989,202.173,5722499997.0
2006-02-27 21:30:00,202.172,202.185,201.982,202.012,2665099999.0
2006-02-27 22:00:00,202.006,202.125,202.006,202.122,2825700006.0
2006-02-27 22:30:00,202.124,202.209,202.07,202.128,2588199996.0
2006-02-27 23:00:00,202.126,202.223,202.004,202.08,1342699999.0
2006-02-27 23:30:00,202.093,202.157,201.912,202.05,1338599998.0
2006-02-28 00:00:00,202.015,202.105,201.875,202.061,1436799999.0
2006-02-28 00:30:00,202.059,202.155,201.973,202.151,1210400000.0
2006-02-28 01:00:00,202.163,202.215,202.079,202.098,1480900001.0
2006-02-28 01:30:00,202.091,202.229,202.061,202.106,1302400001.0
2006-02-28 02:00:00,202.121,202.218,201.981,202.165,1438200004.0
2006-02-28 02:30:00,202.182,202.284,202.021,202.081,1686199997.0
2006-02-28 03:00:00,202.075,202.127,201.96,202.083,1387500002.0
2006-02-28 03:30:00,202.073,202.177,201.962,202.16,1486000000.0
2006-02-28 04:00:00,202.164,202.531,202.164,202.493,1509100001.0
2006-02-28 04:30:00,202.497,202.499,202.378,202.481,1329099999.0
2006-02-28 05:00:00,202.485,202.49,202.352,202.412,1472800004.0
2006-02-28 05:30:00,202.423,202.64,202.4,202.593,1615599996.0
2006-02-28 06:00:00,202.598,202.726,202.46,202.484,1349099998.0
2006-02-28 06:30:00,202.481,202.619,202.382,202.555,1465500003.0
2006-02-28 07:00:00,202.546,202.559,202.466,202.553,1449899998.0
2006-02-28 07:30:00,202.555,202.586,202.281,202.353,1511100004.0
2006-02-28 08:00:00,202.344,202.344,202.083,202.126,1277800000.0
2006-02-28 08:30:00,202.121,202.168,202.055,202.085,1528400004.0
2006-02-28 09:00:00,202.04,202.098,201.956,202.091,1514600002.0
2006-02-28 09:30:00,202.093,202.344,202.084,202.219,1389299999.0
2006-02-28 10:00:00,202.215,202.27,202.124,202.166,1540500003.0
2006-02-28 10:30:00,202.171,202.358,202.144,202.297,1517100004.0
2006-02-28 11:00:00,202.307,202.531,202.286,202.509,1496900001.0
2006-02-28 11:30:00,202.516,202.539,202.336,202.398,1461599999.0
2006-02-28 12:00:00,202.41,202.801,202.397,202.775,1503200003.0
2006-02-28 12:30:00,202.781,202.904,202.684,202.81,1528100000.0
2006-02-28 13:00:00,202.791,203.149,202.755,203.06,1435199999.0
2006-02-28 13:30:00,203.05,203.212,203.043,203.07,1491900000.0
2006-02-28 14:00:00,203.055,203.327,203.051,203.208,1280599998.0
2006-02-28 14:30:00,203.195,203.323,203.063,203.297,1571999997.0
2006-02-28 15:00:00,203.288,203.336,203.18,203.18,1284100003.0
2006-02-28 15:30:00,203.161,203.213,203.017,203.103,1485200000.0
2006-02-28 16:00:00,203.085,203.129,202.803,202.838,1302100000.0
2006-02-28 16:30:00,202.829,202.904,202.575,202.575,1741299996.0
2006-02-28 17:00:00,202.724,203.206,202.652,203.156,1525700004.0
2006-02-28 17:30:00,203.155,203.198,202.598,202.724,1505600003.0
2006-02-28 18:00:00,202.79,203.23,202.571,203.23,15806500013.0
2006-02-28 18:30:00,203.248,203.297,203.022,203.095,7487000012.0
2006-02-28 19:00:00,203.081,203.192,203.066,203.16,5846099999.0
2006-02-28 19:30:00,203.16,203.175,202.928,202.98,6045000004.0
2006-02-28 20:00:00,202.988,203.187,202.97,203.162,6255000007.0
2006-02-28 20:30:00,203.173,203.403,203.142,203.329,8644900001.0
2006-02-28 21:00:00,203.335,203.364,203.158,203.263,5636100004.0
2006-02-28 21:30:00,203.263,203.282,202.966,202.966,2479499998.0
2006-02-28 22:00:00,202.955,203.052,202.906,203.03,2807400000.0
2006-02-28 22:30:00,203.028,203.037,202.959,202.985,2566200008.0
2006-02-28 23:00:00,202.981,203.032,202.886,202.959,1454000002.0
2006-02-28 23:30:00,202.993,203.062,202.907,202.91,1352600000.0
2006-03-01 00:00:00,202.938,202.994,202.825,202.878,1541200005.0
2006-03-01 00:30:00,202.907,203.015,202.809,202.977,1446999993.0
2006-03-01 01:00:00,202.983,203.193,202.612,202.626,1510100000.0
2006-03-01 01:30:00,202.605,203.238,202.563,202.997,1508200007.0
2006-03-01 02:00:00,203.03,203.15,202.916,203.046,1638300000.0
2006-03-01 02:30:00,203.049,203.378,203.048,203.295,1508200000.0
2006-03-01 03:00:00,203.299,203.492,203.234,203.36,1517999999.0
2006-03-01 03:30:00,203.36,203.375,203.155,203.248,1183400003.0
2006-03-01 04:00:00,203.253,203.3,203.163,203.264,1516299999.0
2006-03-01 04:30:00,203.263,203.319,203.2,203.211,1450300002.0
2006-03-01 05:00:00,203.223,203.268,203.049,203.08,1488500000.0
2006-03-01 05:30:00,203.098,203.098,202.888,203.0,1407899999.0
2006-03-01 06:00:00,202.986,202.986,202.861,202.927,1351500000.0
2006-03-01 06:30:00,202.924,203.048,202.91,202.985,1363700000.0
2006-03-01 07:00:00,202.966,203.032,202.837,202.877,1470300009.0
2006-03-01 07:30:00,202.882,203.035,202.824,203.017,1457800003.0
2006-03-01 08:00:00,203.009,203.037,202.929,202.948,1327599999.0
2006-03-01 08:30:00,202.937,203.162,202.921,203.054,1658700002.0
2006-03-01 09:00:00,203.045,203.26,203.022,203.152,1474699996.0
2006-03-01 09:30:00,203.142,203.173,202.958,203.143,1458700001.0
2006-03-01 10:00:00,203.147,203.195,202.944,203.131,1354999998.0
2006-03-01 10:30:00,203.138,203.309,203.073,203.218,1526700002.0
2006-03-01 11:00:00,203.229,203.265,203.126,203.175,1407899995.0
2006-03-01 11:30:00,203.169,203.462,203.125,203.411,1504500003.0
2006-03-01 12:00:00,203.418,203.708,203.389,203.564,1475200006.0
2006-03-01 12:30:00,203.568,204.071,203.544,204.057,1584600000.0
2006-03-01 13:00:00,204.069,204.166,204.016,204.117,1582300000.0
2006-03-01 13:30:00,204.09,204.127,203.888,203.966,1462500004.0
2006-03-01 14:00:00,203.951,203.999,203.828,203.887,1411600007.0
2006-03-01 14:30:00,203.859,203.893,203.73,203.786,1425500005.0
2006-03-01 15:00:00,203.78,203.78,203.424,203.535,1557699994.0
2006-03-01 15:30:00,203.532,203.628,203.478,203.568,1535799998.0
2006-03-01 16:00:00,203.56,203.683,203.498,203.681,1250100003.0
2006-03-01 16:30:00,203.685,203.713,203.53,203.557,1551700006.0
2006-03-01 17:00:00,203.553,203.686,203.426,203.461,1448600004.0
2006-03-01 17:30:00,203.441,203.452,203.168,203.237,1446899999.0
2006-03-01 18:00:00,203.272,203.375,203.196,203.265,15473499991.0
2006-03-01 18:30:00,203.256,203.256,202.91,202.96,7807600005.0
2006-03-01 19:00:00,202.932,202.979,202.73,202.775,5828399999.0
2006-03-01 19:30:00,202.772,203.063,202.765,203.03,5295399999.0
2006-03-01 20:00:00,203.036,203.162,202.902,203.136,6191699997.0
2006-03-01 20:30:00,203.148,203.22,202.969,203.152,8200199994.0
2006-03-01 21:00:00,203.162,203.235,203.084,203.167,5910399989.0
2006-03-01 21:30:00,203.168,203.375,203.149,203.197,2653999998.0
2006-03-01 22:00:00,203.18,203.247,203.077,203.181,2813600000.0
2006-03-01 22:30:00,203.174,203.174,202.965,202.982,2473700007.0
2006-03-01 23:00:00,202.977,203.041,202.962,203.007,1501999998.0
2006-03-01 23:30:00,203.014,203.102,202.991,203.09,1347100004.0
2006-03-02 00:00:00,203.086,203.102,202.902,202.918,1471199999.0
2006-03-02 00:30:00,202.912,203.049,202.909,202.941,1164200002.0
2006-03-02 01:00:00,202.939,203.063,202.889,203.035,1456499996.0
2006-03-02 01:30:00,203.029,203.059,202.913,203.048,1468000002.0
2006-03-02 02:00:00,203.048,203.06,202.869,202.878,1715300001.0
2006-03-02 02:30:00,202.882,203.112,202.88,203.082,1595500006.0
2006-03-02 03:00:00,203.073,203.302,203.054,203.212,1576500002.0
2006-03-02 03:30:00,203.209,203.326,203.148,203.206,1469000002.0
2006-03-02 04:00:00,203.201,203.306,203.161,203.298,1416700002.0
2006-03-02 04:30:00,203.3,203.304,203.179,203.196,1427700002.0
2006-03-02 05:00:00,203.209,203.276,203.195,203.248,1491299998.0
2006-03-02 05:30:00,203.263,203.328,203.222,203.312,1369900002.0
2006-03-02 06:00:00,203.321,203.351,203.228,203.273,1374800000.0
2006-03-02 06:30:00,203.274,203.47,203.238,203.455,1281100005.0
2006-03-02 07:00:00,203.45,203.48,203.286,203.347,1451600001.0
2006-03-02 07:30:00,203.345,203.406,203.25,203.406,1489000001.0
2006-03-02 08:00:00,203.404,203.41,203.266,203.322,1267799997.0
2006-03-02 08:30:00,203.324,203.492,203.324,203.394,1581900001.0
2006-03-02 09:00:00,203.383,203.419,203.224,203.265,1310099999.0
2006-03-02 09:30:00,203.258,203.316,203.055,203.196,1401800003.0
2006-03-02 10:00:00,203.201,203.317,203.149,203.317,1603600002.0
2006-03-02 10:30:00,203.314,203.314,202.963,203.016,1603499999.0
2006-03-02 11:00:00,203.02,203.158,202.992,203.102,1510000003.0
2006-03-02 11:30:00,203.105,203.134,202.951,203.04,1561400000.0
2006-03-02 12:00:00,203.058,203.194,203.014,203.09,1440100001.0
2006-03-02 12:30:00,203.099,203.23,202.927,202.996,1572700003.0
2006-03-02 13:00:00,202.995,203.325,202.995,203.25,1524799998.0
2006-03-02 13:30:00,203.223,203.246,202.987,203.007,1491000000.0
2006-03-02 14:00:00,202.968,203.08,202.949,202.983,1441899997.0
2006-03-02 14:30:00,202.964,203.105,202.812,202.886,1549199999.0
2006-03-02 15:00:00,202.888,203.1,202.698,202.792,1396399997.0
2006-03-02 15:30:00,202.783,202.998,202.763,202.988,1614100002.0
2006-03-02 16:00:00,202.993,203.054,202.771,203.019,1375100006.0
2006-03-02 16:30:00,202.992,203.036,202.667,202.683,1609099998.0
2006-03-02 17:00:00,202.684,203.038,202.676,202.772,1429499998.0
2006-03-02 17:30:00,202.751,202.796,202.478,202.796,1402100000.0
2006-03-02 18:00:00,202.827,203.174,202.768,203.165,16084399998.0
2006-03-02 18:30:00,203.183,203.196,202.911,203.017,7746900008.0
2006-03-02 19:00:00,203.008,203.368,202.929,203.35,5866300007.0
2006-03-02 19:30:00,203.35,203.419,203.239,203.282,5637599997.0
2006-03-02 20:00:00,203.298,203.395,203.22,203.244,6068300007.0
2006-03-02 20:30:00,203.242,203.284,203.069,203.127,7931699996.0
2006-03-02 21:00:00,203.129,203.21,203.026,203.179,6088899990.0
2006-03-02 21:30:00,203.179,203.256,203.088,203.088,2388600001.0
2006-03-02 22:00:00,203.072,203.215,203.049,203.156,2779100006.0
2006-03-02 22:30:00,203.159,203.233,203.142,203.173,2588799998.0
2006-03-02 23:00:00,203.161,203.197,203.107,203.183,1342200001.0
2006-03-02 23:30:00,203.2,203.235,203.097,203.129,1442600003.0
2006-03-03 00:00:00,203.102,203.218,203.017,203.179,1563500001.0
2006-03-03 00:30:00,203.174,203.227,203.08,203.157,1164900001.0
2006-03-03 01:00:00,203.165,203.206,203.03,203.075,1496399999.0
2006-03-03 01:30:00,203.032,203.032,202.685,202.98,1511600004.0
2006-03-03 02:00:00,202.987,203.491,202.987,203.445,1362700001.0
2006-03-03 02:30:00,203.461,204.209,203.448,204.143,1391399999.0
2006-03-03 03:00:00,204.121,204.174,203.637,203.841,1432100004.0
2006-03-03 03:30:00,203.833,203.912,203.702,203.765,1505899995.0
2006-03-03 04:00:00,203.761,203.946,203.723,203.898,1359600003.0
2006-03-03 04:30:00,203.905,203.915,203.676,203.721,1224100004.0
2006-03-03 05:00:00,203.73,203.826,203.725,203.796,1566300002.0
2006-03-03 05:30:00,203.816,203.931,203.802,203.887,1434100000.0
2006-03-03 06:00:00,203.893,203.979,203.858,203.945,1487900000.0
2006-03-03 06:30:00,203.936,203.975,203.9,203.94,1391799997.0
2006-03-03 07:00:00,203.926,203.953,203.776,203.817,1585800001.0
2006-03-03 07:30:00,203.806,204.043,203.779,203.838,1489600003.0
2006-03-03 08:00:00,203.845,204.043,203.845,204.041,1411900001.0
2006-03-03 08:30:00,204.049,204.064,203.886,203.939,1538799999.0
2006-03-03 09:00:00,203.926,204.081,203.78,203.792,1424099997.0
2006-03-03 09:30:00,203.789,203.931,203.545,203.597,1463799998.0
2006-03-03 10:00:00,203.585,203.798,203.585,203.747,1431799997.0
2006-03-03 10:30:00,203.738,203.981,203.69,203.956,1544600001.0
2006-03-03 11:00:00,203.971,204.089,203.896,204.05,1359800000.0
2006-03-03 11:30:00,204.078,204.162,204.033,204.035,1537500002.0
2006-03-03 12:00:00,204.044,204.046,203.896,203.962,1496799997.0
2006-03-03 12:30:00,203.967,204.133,203.947,204.091,1566900001.0
2006-03-03 13:00:00,204.09,204.3,204.057,204.288,1584400000.0
2006-03-03 13:30:00,204.28,204.385,204.224,204.339,1510100002.0
2006-03-03 14:00:00,204.339,204.484,204.332,204.43,1506500005.0
2006-03-03 14:30:00,204.404,204.462,204.322,204.331,1542000000.0
2006-03-03 15:00:00,204.337,204.489,204.252,204.393,1311299998.0
2006-03-03 15:30:00,204.385,204.511,204.366,204.404,1452500000.0
2006-03-03 16:00:00,204.403,204.556,204.378,204.398,1498599996.0
2006-03-03 16:30:00,204.38,204.571,204.353,204.522,1635200008.0
2006-03-03 17:00:00,204.522,204.628,204.218,204.218,1477099998.0
2006-03-03 17:30:00,204.204,204.33,204.027,204.045,1447899998.0
2006-03-03 18:00:00,204.064,204.166,203.956,204.107,15804199989.0
2006-03-03 18:30:00,204.105,204.165,203.949,204.097,7829099989.0
2006-03-03 19:00:00,204.089,204.104,203.98,204.104,5993800002.0
2006-03-03 19:30:00,204.099,204.167,204.036,204.092,5588100003.0
2006-03-03 20:00:00,204.1,204.216,204.016,204.14,6294100001.0
2006-03-03 20:30:00,204.15,204.182,204.066,204.148,7673800005.0
2006-03-03 21:00:00,204.145,204.198,204.092,204.166,5931899995.0
2006-03-03 21:30:00,204.177,204.259,204.17,204.229,2561599998.0
2006-03-03 22:00:00,204.203,204.252,204.065,204.138,2807099997.0
2006-03-03 22:30:00,204.137,204.235,204.079,204.1,2358900005.0
2006-03-03 23:00:00,204.086,204.393,204.086,204.35,1196000001.0
2006-03-03 23:30:00,204.37,204.4,204.258,204.28,1573000005.0
2006-03-06 00:00:00,204.306,204.379,204.144,204.296,1445099996.0
2006-03-06 00:30:00,204.296,204.417,204.269,204.35,1247900000.0
2006-03-06 01:00:00,204.358,204.523,204.337,204.461,1369300000.0
2006-03-06 01:30:00,204.399,204.399,204.012,204.264,1221300001.0
2006-03-06 02:00:00,204.241,204.825,204.216,204.732,1450400002.0
2006-03-06 02:30:00,204.705,205.095,204.666,204.999,1386000000.0
2006-03-06 03:00:00,204.96,204.974,204.795,204.846,1518600005.0
2006-03-06 03:30:00,204.838,204.98,204.779,204.892,1435400000.0
2006-03-06 04:00:00,204.885,205.209,204.863,205.193,1340300002.0
2006-03-06 04:30:00,205.209,205.209,205.12,205.145,1444500006.0
2006-03-06 05:00:00,205.14,205.531,205.127,205.531,1379400003.0
2006-03-06 05:30:00,205.531,205.881,205.483,205.503,1346500002.0
2006-03-06 06:00:00,205.505,205.656,205.475,205.635,1381499999.0
2006-03-06 06:30:00,205.641,205.886,205.595,205.778,1528699999.0
2006-03-06 07:00:00,205.766,205.824,205.604,205.688,1414400000.0
2006-03-06 07:30:00,205.677,205.729,205.58,205.655,1572400001.0
2006-03-06 08:00:00,205.661,205.724,205.555,205.628,1307599999.0
2006-03-06 08:30:00,205.631,205.685,205.44,205.44,1443099998.0
2006-03-06 09:00:00,205.424,206.021,205.424,205.819,1568700000.0
2006-03-06 09:30:00,205.824,205.918,205.767,205.866,1501499998.0
2006-03-06 10:00:00,205.866,205.893,205.55,205.668,1499200000.0
2006-03-06 10:30:00,205.677,205.695,205.454,205.502,1535799998.0
2006-03-06 11:00:00,205.53,205.603,205.449,205.512,1392999996.0
2006-03-06 11:30:00,205.519,205.72,205.449,205.539,1405499998.0
2006-03-06 12:00:00,205.547,205.614,205.479,205.48,1454599995.0
2006-03-06 12:30:00,205.468,205.791,205.356,205.725,1446900005.0
2006-03-06 13:00:00,205.727,205.785,205.604,205.754,1685199995.0
2006-03-06 13:30:00,205.747,205.775,205.629,205.664,1417200001.0
2006-03-06 14:00:00,205.65,205.69,205.419,205.529,1289700002.0
2006-03-06 14:30:00,205.519,205.749,205.507,205.749,1571600007.0
2006-03-06 15:00:00,205.768,205.924,205.696,205.924,1348700002.0
2006-03-06 15:30:00,205.937,206.029,205.877,205.954,1560899998.0
2006-03-06 16:00:00,205.935,205.983,205.912,205.94,1171499999.0
2006-03-06 16:30:00,205.925,205.96,205.632,205.673,1615500003.0
2006-03-06 17:00:00,205.682,205.745,205.592,205.621,1406700001.0
2006-03-06 17:30:00,205.602,205.785,205.597,205.745,1401199998.0
2006-03-06 18:00:00,205.748,205.75,205.464,205.48,15892299996.0
2006-03-06 18:30:00,205.475,205.553,205.357,205.409,7592600010.0
2006-03-06 19:00:00,205.393,205.541,205.348,205.389,6152600009.0
2006-03-06 19:30:00,205.375,205.554,205.338,205.468,5528300005.0
2006-03-06 20:00:00,205.472,205.765,205.472,205.675,6307099997.0
2006-03-06 20:30:00,205.679,205.821,205.611,205.681,7822400010.0
2006-03-06 21:00:00,205.683,205.714,205.62,205.707,5871000005.0
2006-03-06 21:30:00,205.705,205.705,205.453,205.487,2668000007.0
2006-03-06 22:00:00,205.484,205.679,205.48,205.645,3034200005.0
2006-03-06 22:30:00,205.65,205.755,205.625,205.658,2499700002.0
2006-03-06 23:00:00,205.638,205.728,205.575,205.659,1281200002.0
2006-03-06 23:30:00,205.685,205.777,205.659,205.76,1568499996.0
2006-03-07 00:00:00,205.778,205.865,205.717,205.801,1617700002.0
2006-03-07 00:30:00,205.786,205.827,205.601,205.636,1326699998.0
2006-03-07 01:00:00,205.635,205.707,205.588,205.622,1460999998.0
2006-03-07 01:30:00,205.618,205.832,205.54,205.725,1441799999.0
2006-03-07 02:00:00,205.712,205.723,205.549,205.587,1360999999.0
2006-03-07 02:30:00,205.588,205.624,205.342,205.526,1431800000.0
2006-03-07 03:00:00,205.518,205.588,205.439,205.52,1513000001.0
2006-03-07 03:30:00,205.505,205.549,205.381,205.473,1398599996.0
2006-03-07 04:00:00,205.463,205.496,205.371,205.404,1520800002.0
2006-03-07 04:30:00,205.405,205.452,205.293,205.419,1454100003.0
2006-03-07 05:00:00,205.426,205.429,205.216,205.273,1655400005.0
2006-03-07 05:30:00,205.276,205.292,205.038,205.065,1466100000.0
2006-03-07 06:00:00,205.059,205.237,205.059,205.205,1490700000.0
2006-03-07 06:30:00,205.199,205.311,205.137,205.268,1436099998.0
2006-03-07 07:00:00,205.26,205.31,205.132,205.278,1392299998.0
2006-03-07 07:30:00,205.268,205.3,205.153,205.288,1417500004.0
2006-03-07 08:00:00,205.293,205.315,205.127,205.205,1235800000.0
2006-03-07 08:30:00,205.198,205.324,205.122,205.32,1467499999.0
2006-03-07 09:00:00,205.32,205.441,205.29,205.338,1546400004.0
2006-03-07 09:30:00,205.348,205.493,205.262,205.35,1389700001.0
2006-03-07 10:00:00,205.354,205.42,205.246,205.327,1471900000.0
2006-03-07 10:30:00,205.35,205.483,205.005,205.005,1603900003.0
2006-03-07 11:00:00,205.024,205.074,204.848,204.909,1416799999.0
2006-03-07 11:30:00,204.905,205.026,204.861,204.866,1393899994.0
2006-03-07 12:00:00,204.88,204.941,204.738,204.81,1372800001.0
2006-03-07 12:30:00,204.805,204.825,204.509,204.721,1781700003.0
2006-03-07 13:00:00,204.708,204.748,204.617,204.654,1570699995.0
2006-03-07 13:30:00,204.639,204.764,204.606,204.702,1390599996.0
2006-03-07 14:00:00,204.7,204.763,204.524,204.575,1456099999.0
2006-03-07 14:30:00,204.564,204.676,204.544,204.587,1530600001.0
2006-03-07 15:00:00,204.602,204.675,204.507,204.55,1419900002.0
2006-03-07 15:30:00,204.545,204.609,204.318,204.334,1397999999.0
2006-03-07 16:00:00,204.344,204.426,204.181,204.34,1327499998.0
2006-03-07 16:30:00,204.319,204.427,204.154,204.221,1611800002.0
2006-03-07 17:00:00,204.208,204.303,204.061,204.152,1351600000.0
2006-03-07 17:30:00,204.137,204.333,203.96,204.317,1528900003.0
2006-03-07 18:00:00,204.333,204.437,204.257,204.35,15902300015.0
2006-03-07 18:30:00,204.353,204.462,204.331,204.39,7680800003.0
2006-03-07 19:00:00,204.389,204.452,204.297,204.362,5965100005.0
2006-03-07 19:30:00,204.357,204.493,204.298,204.49,5755500002.0
2006-03-07 20:00:00,204.493,204.683,204.426,204.665,6042699991.0
2006-03-07 20:30:00,204.667,204.715,204.575,204.613,7706599995.0
2006-03-07 21:00:00,204.619,204.665,204.551,204.635,6058100015.0
2006-03-07 21:30:00,204.643,204.743,204.641,204.657,2602699998.0
2006-03-07 22:00:00,204.652,204.735,204.631,204.7,3034500000.0
2006-03-07 22:30:00,204.701,204.714,204.625,204.635,2390900004.0
2006-03-07 23:00:00,204.639,204.712,204.639,204.641,1395200003.0
2006-03-07 23:30:00,204.657,204.664,204.468,204.56,1426099995.0
2006-03-08 00:00:00,204.583,204.613,204.377,204.396,1658100001.0
2006-03-08 00:30:00,204.386,204.429,204.272,204.429,1354399998.0
2006-03-08 01:00:00,204.431,204.447,204.355,204.402,1352100000.0
2006-03-08 01:30:00,204.405,204.411,204.214,204.346,1328700000.0
2006-03-08 02:00:00,204.341,204.542,204.296,204.34,1547399994.0
2006-03-08 02:30:00,204.334,204.343,203.953,204.026,1548100002.0
2006-03-08 03:00:00,204.017,204.079,203.898,203.901,1485499993.0
2006-03-08 03:30:00,203.87,203.921,203.738,203.799,1520900003.0
2006-03-08 04:00:00,203.8,204.112,203.8,204.087,1459300001.0
2006-03-08 04:30:00,204.093,204.206,204.063,204.164,1166200001.0
2006-03-08 05:00:00,204.172,204.21,204.065,204.074,1456700001.0
2006-03-08 05:30:00,204.097,204.108,203.993,204.091,1404999997.0
2006-03-08 06:00:00,204.087,204.248,204.072,204.171,1443100003.0
2006-03-08 06:30:00,204.173,204.267,204.151,204.187,1295900007.0
2006-03-08 07:00:00,204.189,204.36,204.189,204.36,1515400000.0
2006-03-08 07:30:00,204.355,204.515,204.307,204.515,1614700004.0
2006-03-08 08:00:00,204.51,204.553,204.409,204.461,1367300002.0
2006-03-08 08:30:00,204.458,204.471,204.186,204.247,1331300002.0
2006-03-08 09:00:00,204.242,204.587,204.192,204.553,1425300001.0
2006-03-08 09:30:00,204.555,204.692,204.429,204.643,1362800001.0
2006-03-08 10:00:00,204.65,204.806,204.526,204.584,1317199994.0
2006-03-08 10:30:00,204.589,204.619,204.473,204.529,1654699999.0
2006-03-08 11:00:00,204.538,204.599,204.46,204.575,1366000000.0
2006-03-08 11:30:00,204.591,204.801,204.578,204.625,1550500001.0
2006-03-08 12:00:00,204.639,204.866,204.639,204.701,1644800002.0
2006-03-08 12:30:00,204.698,204.947,204.525,204.908,1594700002.0
2006-03-08 13:00:00,204.903,205.079,204.903,205.022,1477799998.0
2006-03-08 13:30:00,205.018,205.045,204.908,204.949,1408100002.0
2006-03-08 14:00:00,204.95,204.997,204.852,204.883,1363899995.0
2006-03-08 14:30:00,204.864,204.963,204.592,204.628,1266500002.0
2006-03-08 15:00:00,204.619,204.711,204.525,204.608,1285800000.0
2006-03-08 15:30:00,204.612,204.662,204.473,204.49,1413700003.0
2006-03-08 16:00:00,204.459,204.682,204.402,204.679,1385000006.0
2006-03-08 16:30:00,204.677,204.728,204.619,204.695,1511899997.0
2006-03-08 17:00:00,204.69,204.814,204.538,204.551,1407700004.0
2006-03-08 17:30:00,204.53,204.615,204.434,204.485,1461900006.0
2006-03-08 18:00:00,204.509,204.705,204.492,204.543,16165899995.0
2006-03-08 18:30:00,204.545,204.66,204.523,204.622,7630300007.0
2006-03-08 19:00:00,204.603,204.67,204.535,204.564,6013800008.0
2006-03-08 19:30:00,204.559,204.571,204.369,204.541,5727899998.0
2006-03-08 20:00:00,204.559,204.653,204.426,204.607,6380799996.0
2006-03-08 20:30:00,204.617,204.686,204.61,204.665,8029500003.0
2006-03-08 21:00:00,204.66,204.679,204.561,204.582,5534700015.0
2006-03-08 21:30:00,204.575,204.694,204.537,204.677,2626700006.0
2006-03-08 22:00:00,204.671,204.752,204.606,204.721,3013499999.0
2006-03-08 22:30:00,204.725,204.806,204.698,204.726,2446300004.0
2006-03-08 23:00:00,204.721,204.841,204.716,204.773,1618300003.0
2006-03-08 23:30:00,204.796,204.872,204.681,204.86,1334800002.0
2006-03-09 00:00:00,204.852,204.852,204.648,204.758,1314400004.0
2006-03-09 00:30:00,204.75,204.75,204.637,204.652,1249099998.0
2006-03-09 01:00:00,204.666,204.704,204.507,204.578,1652300004.0
2006-03-09 01:30:00,204.587,204.67,204.493,204.547,1551900007.0
2006-03-09 02:00:00,204.537,204.79,204.537,204.704,1570799998.0
2006-03-09 02:30:00,204.695,204.745,204.498,204.557,1474600002.0
2006-03-09 03:00:00,204.543,204.556,204.307,204.393,1642499997.0
2006-03-09 03:30:00,204.37,204.54,204.358,204.538,1386500000.0
2006-03-09 04:00:00,204.542,204.663,204.513,204.626,1330499999.0
2006-03-09 04:30:00,204.63,204.64,204.429,204.435,1505899999.0
2006-03-09 05:00:00,204.448,204.497,204.239,204.241,1480999995.0
2006-03-09 05:30:00,204.257,204.37,204.198,204.311,1573100002.0
2006-03-09 06:00:00,204.321,204.346,204.143,204.271,1508899997.0
2006-03-09 06:30:00,204.255,204.574,204.15,204.444,1443300001.0
2006-03-09 07:00:00,204.441,204.613,204.275,204.35,1329100000.0
2006-03-09 07:30:00,204.371,205.378,204.37,205.306,1490599997.0
2006-03-09 08:00:00,205.297,205.304,204.427,204.573,1315300001.0
2006-03-09 08:30:00,204.585,204.739,204.433,204.654,1382199996.0
2006-03-09 09:00:00,204.665,204.787,204.597,204.751,1498500003.0
2006-03-09 09:30:00,204.751,204.864,204.613,204.695,1551000001.0
2006-03-09 10:00:00,204.701,204.78,203.966,203.978,1445099996.0
2006-03-09 10:30:00,203.952,204.062,203.795,204.062,1540400001.0
2006-03-09 11:00:00,204.075,204.08,203.924,203.97,1366799998.0
2006-03-09 11:30:00,203.983,204.179,203.949,204.018,1461500000.0
2006-03-09 12:00:00,204.036,204.13,203.735,203.84,1602900006.0
2006-03-09 12:30:00,203.806,203.839,203.679,203.799,1451299999.0
2006-03-09 13:00:00,203.796,203.946,203.727,203.866,1626100005.0
2006-03-09 13:30:00,203.862,203.933,203.823,203.842,1324599998.0
2006-03-09 14:00:00,203.843,203.93,203.804,203.841,1348500001.0
2006-03-09 14:30:00,203.822,204.171,203.786,204.171,1552600001.0
2006-03-09 15:00:00,204.183,204.457,204.142,204.294,1448500005.0
2006-03-09 15:30:00,204.279,204.468,204.145,204.176,1488500001.0
2006-03-09 16:00:00,204.159,204.402,204.024,204.388,1337399999.0
2006-03-09 16:30:00,204.38,204.426,204.334,204.372,1767700000.0
2006-03-09 17:00:00,204.375,204.404,204.242,204.268,1483199999.0
2006-03-09 17:30:00,204.258,204.379,204.19,204.247,1495399993.0
2006-03-09 18:00:00,204.261,204.787,204.207,204.784,16452100007.0
2006-03-09 18:30:00,204.8,204.897,204.63,204.784,7301799993.0
2006-03-09 19:00:00,204.78,204.834,204.706,204.768,6018800004.0
2006-03-09 19:30:00,204.76,205.249,204.759,205.149,5834000005.0
2006-03-09 20:00:00,205.154,205.462,205.04,205.194,6352200006.0
2006-03-09 20:30:00,205.208,205.247,205.042,205.127,8093399994.0
2006-03-09 21:00:00,205.121,205.269,205.096,205.138,6262700005.0
2006-03-09 21:30:00,205.14,205.234,205.102,205.186,2594800003.0
2006-03-09 22:00:00,205.168,205.195,205.075,205.08,3170600004.0
2006-03-09 22:30:00,205.08,205.157,205.026,205.095,2682100002.0
2006-03-09 23:00:00,205.101,205.225,205.101,205.16,1481100002.0
2006-03-09 23:30:00,205.191,205.21,205.048,205.11,1362200000.0
2006-03-10 00:00:00,205.113,205.215,205.047,205.133,1575700007.0
2006-03-10 00:30:00,205.122,205.245,205.105,205.152,1297099996.0
2006-03-10 01:00:00,205.171,205.239,205.132,205.182,1466700001.0
2006-03-10 01:30:00,205.18,205.259,205.096,205.106,1315100002.0
2006-03-10 02:00:00,205.099,205.193,204.782,204.968,1624299997.0
2006-03-10 02:30:00,204.984,205.353,204.969,205.338,1558900003.0
2006-03-10 03:00:00,205.346,205.782,205.184,205.323,1469999999.0
2006-03-10 03:30:00,205.319,205.554,205.285,205.553,1300799999.0
2006-03-10 04:00:00,205.553,205.748,205.505,205.743,1447000003.0
2006-03-10 04:30:00,205.764,205.82,205.67,205.818,1236999997.0
2006-03-10 05:00:00,205.835,205.849,205.5,205.679,1445600005.0
2006-03-10 05:30:00,205.701,205.743,205.637,205.697,1443300004.0
2006-03-10 06:00:00,205.694,205.843,205.669,205.76,1419800003.0
2006-03-10 06:30:00,205.749,205.927,205.689,205.788,1402400008.0
2006-03-10 07:00:00,205.797,205.924,205.628,205.669,1514300001.0
2006-03-10 07:30:00,205.666,205.699,205.352,205.425,1606299998.0
2006-03-10 08:00:00,205.456,205.57,205.456,205.548,1191200004.0
2006-03-10 08:30:00,205.557,205.57,205.35,205.448,1657700002.0
2006-03-10 09:00:00,205.441,205.545,205.142,205.196,1387700002.0
2006-03-10 09:30:00,205.205,205.311,204.994,205.285,1521900008.0
2006-03-10 10:00:00,205.273,205.282,205.107,205.138,1421600000.0
2006-03-10 10:30:00,205.127,205.56,205.124,205.5,1682500004.0
2006-03-10 11:00:00,205.511,205.932,205.45,205.779,1316900000.0
2006-03-10 11:30:00,205.772,205.79,205.606,205.677,1554600000.0
2006-03-10 12:00:00,205.687,205.773,205.636,205.688,1465400003.0
2006-03-10 12:30:00,205.664,205.688,205.373,205.445,1603699998.0
2006-03-10 13:00:00,205.441,205.453,205.279,205.383,1613099998.0
2006-03-10 13:30:00,205.38,205.498,205.353,205.398,1564299998.0
2006-03-10 14:00:00,205.396,205.586,205.353,205.409,1463899999.0
2006-03-10 14:30:00,205.39,205.495,205.39,205.485,1441099999.0
2006-03-10 15:00:00,205.491,205.7,205.463,205.51,1315800003.0
2006-03-10 15:30:00,205.513,205.513,205.209,205.349,1552699999.0
2006-03-10 16:00:00,205.349,205.421,204.894,204.941,1288599997.0
2006-03-10 16:30:00,204.939,205.487,204.939,205.377,1815000001.0
2006-03-10 17:00:00,205.376,205.425,205.036,205.183,1368599997.0
2006-03-10 17:30:00,205.155,205.522,205.143,205.522,1303000001.0
2006-03-10 18:00:00,205.545,205.563,205.366,205.408,15461499999.0
2006-03-10 18:30:00,205.418,205.475,205.24,205.429,7729900006.0
2006-03-10 19:00:00,205.424,205.469,205.34,205.407,5931700002.0
2006-03-10 19:30:00,205.403,205.525,205.371,205.398,5680199993.0
2006-03-10 20:00:00,205.394,205.416,205.245,205.245,6204799999.0
2006-03-10 20:30:00,205.259,205.362,205.255,205.322,8125599997.0
2006-03-10 21:00:00,205.329,205.444,205.241,205.415,5840100003.0
2006-03-10 21:30:00,205.42,205.531,205.36,205.491,2587199998.0
2006-03-10 22:00:00,205.476,205.585,205.363,205.585,2794900004.0
2006-03-10 22:30:00,205.575,205.575,205.365,205.383,2540599996.0
2006-03-10 23:00:00,205.37,205.391,205.27,205.338,1179300003.0
2006-03-10 23:30:00,205.372,205.493,205.334,205.349,1369900001.0
2006-03-13 00:00:00,205.1,205.197,205.044,205.065,1575400003.0
2006-03-13 00:30:00,205.114,205.264,204.983,205.025,1300200003.0
2006-03-13 01:00:00,205.028,205.439,204.99,205.381,1500300004.0
2006-03-13 01:30:00,205.386,205.648,205.386,205.59,1511100001.0
2006-03-13 02:00:00,205.554,205.554,205.268,205.34,1491900001.0
2006-03-13 02:30:00,205.338,205.523,205.322,205.442,1540900002.0
2006-03-13 03:00:00,205.433,205.516,205.226,205.226,1412499996.0
2006-03-13 03:30:00,205.236,205.259,205.011,205.137,1498400005.0
2006-03-13 04:00:00,205.145,205.276,205.055,205.236,1425500001.0
2006-03-13 04:30:00,205.235,205.357,205.167,205.335,1397699999.0
2006-03-13 05:00:00,205.315,205.371,205.229,205.358,1390499997.0
2006-03-13 05:30:00,205.369,205.369,205.224,205.329,1272300002.0
2006-03-13 06:00:00,205.323,205.342,205.159,205.202,1417900004.0
2006-03-13 06:30:00,205.204,205.236,205.095,205.155,1365700003.0
2006-03-13 07:00:00,205.159,205.293,205.142,205.261,1315200000.0
2006-03-13 07:30:00,205.249,205.252,205.164,205.207,1352400003.0
2006-03-13 08:00:00,205.227,205.343,205.175,205.342,1501799999.0
2006-03-13 08:30:00,205.347,205.364,205.229,205.26,1513300004.0
2006-03-13 09:00:00,205.255,205.466,205.227,205.376,1467999999.0
2006-03-13 09:30:00,205.369,205.481,205.286,205.329,1484099999.0
2006-03-13 10:00:00,205.327,205.378,205.183,205.244,1419999992.0
2006-03-13 10:30:00,205.248,205.424,204.971,204.982,1476199996.0
2006-03-13 11:00:00,204.976,205.093,204.884,205.055,1340499999.0
2006-03-13 11:30:00,205.054,205.243,205.033,205.24,1514800002.0
2006-03-13 12:00:00,205.24,205.242,205.06,205.118,1496000003.0
2006-03-13 12:30:00,205.103,205.29,205.094,205.269,1622799999.0
2006-03-13 13:00:00,205.264,205.343,205.228,205.287,1396599997.0
2006-03-13 13:30:00,205.284,205.412,205.238,205.251,1414399999.0
2006-03-13 14:00:00,205.245,205.605,205.245,205.539,1418400003.0
2006-03-13 14:30:00,205.524,205.567,205.433,205.554,1573800000.0
2006-03-13 15:00:00,205.574,205.678,205.515,205.631,1532700003.0
2006-03-13 15:30:00,205.635,205.733,205.55,205.699,1327600001.0
2006-03-13 16:00:00,205.685,205.727,205.576,205.657,1388599998.0
2006-03-13 16:30:00,205.645,205.67,205.434,205.557,1556600002.0
2006-03-13 17:00:00,205.563,206.0,205.563,205.978,1386000001.0
2006-03-13 17:30:00,205.957,206.112,205.927,205.984,1512100000.0
2006-03-13 18:00:00,206.003,206.012,205.837,206.012,16014000003.0
2006-03-13 18:30:00,206.033,206.074,205.902,205.972,7616300005.0
2006-03-13 19:00:00,205.963,205.997,205.814,205.949,5892000002.0
2006-03-13 19:30:00,205.945,206.042,205.879,206.003,5299900004.0
2006-03-13 20:00:00,206.01,206.099,205.941,206.066,6189699998.0
2006-03-13 20:30:00,206.07,206.115,206.016,206.026,8139799997.0
2006-03-13 21:00:00,206.023,206.139,205.969,206.119,5856000001.0
2006-03-13 21:30:00,206.109,206.149,206.023,206.106,2596499999.0
2006-03-13 22:00:00,206.079,206.106,205.867,205.872,2926200000.0
2006-03-13 22:30:00,205.877,205.919,205.816,205.865,2378999998.0
2006-03-13 23:00:00,205.86,205.893,205.766,205.834,1462400000.0
2006-03-13 23:30:00,205.853,205.954,205.743,205.743,1520800007.0
2006-03-14 00:00:00,205.729,205.883,205.69,205.823,1591799996.0
2006-03-14 00:30:00,205.825,205.871,205.755,205.805,1414200002.0
2006-03-14 01:00:00,205.815,205.886,205.541,205.885,1529599999.0
2006-03-14 01:30:00,205.882,206.02,205.821,205.933,1266300000.0
2006-03-14 02:00:00,205.935,206.032,205.912,205.921,1568799996.0
2006-03-14 02:30:00,205.923,206.002,205.625,205.669,1408800003.0
2006-03-14 03:00:00,205.656,205.685,205.448,205.454,1541999999.0
2006-03-14 03:30:00,205.458,205.687,205.458,205.586,1375899999.0
2006-03-14 04:00:00,205.572,205.697,205.545,205.692,1446199998.0
2006-03-14 04:30:00,205.707,205.707,205.591,205.62,1339099997.0
2006-03-14 05:00:00,205.632,205.72,205.587,205.709,1470399998.0
2006-03-14 05:30:00,205.725,205.811,205.625,205.66,1457700000.0
2006-03-14 06:00:00,205.651,205.735,205.521,205.692,1418100001.0
2006-03-14 06:30:00,205.693,205.762,205.659,205.673,1387499998.0
2006-03-14 07:00:00,205.675,205.76,205.607,205.632,1515800002.0
2006-03-14 07:30:00,205.625,205.703,205.615,205.65,1428999998.0
2006-03-14 08:00:00,205.648,205.709,205.469,205.499,1358300002.0
2006-03-14 08:30:00,205.503,205.591,205.456,205.548,1571599998.0
2006-03-14 09:00:00,205.549,205.682,205.386,205.664,1411900000.0
2006-03-14 09:30:00,205.654,205.703,205.569,205.655,1481800002.0
2006-03-14 10:00:00,205.655,205.783,205.609,205.767,1443300000.0
2006-03-14 10:30:00,205.775,205.807,205.658,205.781,1529300004.0
2006-03-14 11:00:00,205.792,205.792,205.597,205.597,1463999999.0
2006-03-14 11:30:00,205.59,205.675,205.377,205.39,1548000000.0
2006-03-14 12:00:00,205.382,205.606,205.307,205.587,1612800001.0
2006-03-14 12:30:00,205.575,205.609,205.485,205.515,1506199999.0
2006-03-14 13:00:00,205.519,205.597,205.417,205.468,1404599996.0
2006-03-14 13:30:00,205.45,205.469,205.115,205.125,1462700003.0
2006-03-14 14:00:00,205.119,205.478,205.119,205.475,1468700000.0
2006-03-14 14:30:00,205.452,205.486,205.381,205.405,1444200000.0
2006-03-14 15:00:00,205.411,205.411,205.143,205.165,1383100000.0
2006-03-14 15:30:00,205.176,205.22,204.845,205.002,1465900001.0
2006-03-14 16:00:00,205.0,205.111,204.885,205.036,1467700000.0
2006-03-14 16:30:00,205.023,205.133,204.658,205.119,1563600001.0
2006-03-14 17:00:00,205.101,205.248,205.052,205.078,1437299995.0
2006-03-14 17:30:00,205.069,205.28,204.991,204.991,1475900004.0
2006-03-14 18:00:00,204.994,205.216,204.953,204.989,15867800001.0
2006-03-14 18:30:00,204.997,205.255,204.971,205.109,7669100014.0
2006-03-14 19:00:00,205.114,205.145,204.835,204.872,5833799998.0
2006-03-14 19:30:00,204.869,205.062,204.799,205.006,5455799997.0
2006-03-14 20:00:00,205.014,205.223,205.01,205.167,6379199992.0
2006-03-14 20:30:00,205.17,205.249,205.01,205.04,7887300011.0
2006-03-14 21:00:00,205.05,205.182,204.986,205.126,5856599996.0
2006-03-14 21:30:00,205.13,205.169,204.972,205.025,2593200003.0
2006-03-14 22:00:00,205.003,205.038,204.946,205.02,2781200005.0
2006-03-14 22:30:00,205.017,205.199,204.984,205.164,2436000003.0
2006-03-14 23:00:00,205.161,205.25,205.142,205.227,1346699997.0
2006-03-14 23:30:00,205.245,205.363,205.233,205.32,1338100002.0
2006-03-15 00:00:00,205.332,205.479,205.22,205.441,1558500001.0
2006-03-15 00:30:00,205.425,205.425,205.209,205.246,1282900001.0
2006-03-15 01:00:00,205.26,205.45,205.26,205.393,1661300009.0
2006-03-15 01:30:00,205.408,205.547,205.364,205.513,1406000000.0
2006-03-15 02:00:00,205.507,205.633,205.493,205.526,1456200000.0
2006-03-15 02:30:00,205.529,205.56,205.353,205.389,1466100001.0
2006-03-15 03:00:00,205.379,205.393,204.995,205.127,1274600003.0
2006-03-15 03:30:00,205.118,205.26,205.058,205.237,1352600000.0
2006-03-15 04:00:00,205.233,205.289,205.179,205.24,1424600000.0
2006-03-15 04:30:00,205.245,205.299,205.179,205.274,1324900001.0
2006-03-15 05:00:00,205.283,205.312,205.19,205.218,1567400002.0
2006-03-15 05:30:00,205.24,205.251,205.036,205.159,1537400004.0
2006-03-15 06:00:00,205.165,205.307,205.111,205.182,1573200001.0
2006-03-15 06:30:00,205.178,205.231,205.117,205.128,1439700004.0
2006-03-15 07:00:00,205.119,205.207,205.101,205.183,1411000000.0
2006-03-15 07:30:00,205.173,205.227,205.138,205.194,1570999995.0
2006-03-15 08:00:00,205.179,205.193,205.079,205.102,1419900002.0
2006-03-15 08:30:00,205.098,205.196,205.045,205.149,1620000000.0
2006-03-15 09:00:00,205.145,205.256,205.091,205.213,1413000001.0
2006-03-15 09:30:00,205.196,205.249,205.087,205.087,1443000005.0
2006-03-15 10:00:00,205.091,205.189,205.002,205.147,1361600000.0
2006-03-15 10:30:00,205.153,205.246,205.143,205.182,1389099999.0
2006-03-15 11:00:00,205.199,205.384,205.161,205.299,1462500006.0
2006-03-15 11:30:00,205.296,205.297,204.919,204.952,1566000001.0
2006-03-15 12:00:00,204.953,205.125,204.925,205.09,1514600002.0
2006-03-15 12:30:00,205.09,205.201,205.046,205.11,1561399999.0
2006-03-15 13:00:00,205.106,205.147,204.98,205.022,1451600000.0
2006-03-15 13:30:00,205.01,205.231,204.998,205.231,1316700002.0
2006-03-15 14:00:00,205.221,205.238,205.12,205.191,1349799997.0
2006-03-15 14:30:00,205.165,205.239,204.958,205.012,1481600003.0
2006-03-15 15:00:00,205.015,205.035,204.917,204.981,1474699995.0
2006-03-15 15:30:00,204.982,205.129,204.887,204.898,1435100001.0
2006-03-15 16:00:00,204.889,205.027,204.803,204.993,1561799996.0
2006-03-15 16:30:00,204.98,205.097,204.808,205.01,1663100004.0
2006-03-15 17:00:00,204.992,205.05,204.928,204.955,1443199996.0
2006-03-15 17:30:00,204.953,205.085,204.9,205.062,1550500003.0
2006-03-15 18:00:00,205.073,205.1,204.888,204.986,15533800010.0
2006-03-15 18:30:00,205.0,205.018,204.71,204.755,7766499997.0
2006-03-15 19:00:00,204.749,204.896,204.739,204.832,5998400007.0
2006-03-15 19:30:00,204.835,204.894,204.765,204.836,5865100000.0
2006-03-15 20:00:00,204.843,205.059,204.832,205.032,6348600003.0
2006-03-15 20:30:00,205.037,205.078,204.938,205.051,7575899997.0
2006-03-15 21:00:00,205.047,205.164,205.011,205.031,6260900004.0
2006-03-15 21:30:00,205.019,205.129,204.917,205.093,2712800005.0
2006-03-15 22:00:00,205.083,205.135,204.972,205.002,2872900002.0
2006-03-15 22:30:00,205.001,205.007,204.875,204.898,2360000003.0
2006-03-15 23:00:00,204.91,205.068,204.904,204.992,1381099996.0
2006-03-15 23:30:00,205.02,205.13,204.993,205.12,1336000004.0
2006-03-16 00:00:00,205.121,205.197,204.992,205.042,1539700000.0
2006-03-16 00:30:00,205.04,205.245,205.026,205.165,1181399998.0
2006-03-16 01:00:00,205.17,205.408,205.136,205.393,1505800003.0
2006-03-16 01:30:00,205.387,205.387,205.206,205.323,1439799998.0
2006-03-16 02:00:00,205.331,205.55,205.319,205.446,1273699997.0
2006-03-16 02:30:00,205.457,205.685,205.456,205.633,1442799997.0
2006-03-16 03:00:00,205.62,205.62,205.351,205.477,1400699997.0
2006-03-16 03:30:00,205.484,205.54,205.404,205.406,1449000002.0
2006-03-16 04:00:00,205.409,205.438,205.255,205.255,1436700001.0
2006-03-16 04:30:00,205.259,205.259,205.174,205.178,1450800002.0
2006-03-16 05:00:00,205.188,205.275,205.182,205.258,1517599998.0
2006-03-16 05:30:00,205.267,205.321,205.235,205.302,1592499997.0
2006-03-16 06:00:00,205.297,205.305,205.151,205.173,1458000003.0
2006-03-16 06:30:00,205.172,205.623,205.149,205.313,1508000000.0
2006-03-16 07:00:00,205.319,205.428,205.204,205.428,1460300008.0
2006-03-16 07:30:00,205.426,205.432,205.222,205.303,1630500000.0
2006-03-16 08:00:00,205.298,205.483,205.227,205.476,1387900004.0
2006-03-16 08:30:00,205.472,205.705,205.44,205.619,1538600006.0
2006-03-16 09:00:00,205.612,205.69,205.508,205.558,1470500007.0
2006-03-16 09:30:00,205.558,205.59,205.319,205.59,1356499998.0
2006-03-16 10:00:00,205.591,205.653,205.492,205.583,1431800002.0
2006-03-16 10:30:00,205.591,205.733,205.542,205.722,1361500000.0
2006-03-16 11:00:00,205.727,205.794,205.63,205.64,1423299997.0
2006-03-16 11:30:00,205.667,205.698,205.475,205.487,1609199996.0
2006-03-16 12:00:00,205.504,205.576,205.313,205.494,1477700002.0
2006-03-16 12:30:00,205.495,205.517,205.284,205.345,1478299999.0
2006-03-16 13:00:00,205.345,205.508,205.259,205.486,1775400001.0
2006-03-16 13:30:00,205.486,205.556,205.317,205.35,1304500000.0
2006-03-16 14:00:00,205.341,205.427,205.295,205.373,1377300003.0
2006-03-16 14:30:00,205.347,205.546,205.332,205.536,1518599999.0
2006-03-16 15:00:00,205.546,205.602,205.482,205.58,1482500004.0
2006-03-16 15:30:00,205.58,205.595,205.237,205.353,1328500004.0
2006-03-16 16:00:00,205.354,205.402,205.082,205.274,1274399999.0
2006-03-16 16:30:00,205.272,205.432,205.243,205.34,1578900005.0
2006-03-16 17:00:00,205.36,205.518,205.109,205.518,1488400002.0
2006-03-16 17:30:00,205.533,205.565,205.357,205.42,1440000001.0
2006-03-16 18:00:00,205.428,205.631,205.343,205.52,15695199998.0
2006-03-16 18:30:00,205.525,205.697,205.52,205.538,7130300006.0
2006-03-16 19:00:00,205.545,205.625,205.383,205.427,6000799995.0
2006-03-16 19:30:00,205.429,205.547,205.327,205.403,5527600002.0
2006-03-16 20:00:00,205.399,205.636,205.398,205.405,5925900002.0
2006-03-16 20:30:00,205.418,205.573,205.402,205.427,8044199990.0
2006-03-16 21:00:00,205.433,205.471,205.236,205.263,6256099997.0
2006-03-16 21:30:00,205.259,205.313,205.189,205.275,2632099994.0
2006-03-16 22:00:00,205.261,205.306,205.082,205.097,3008299999.0
2006-03-16 22:30:00,205.1,205.298,205.096,205.219,2546199999.0
2006-03-16 23:00:00,205.223,205.339,205.205,205.275,1362499999.0
2006-03-16 23:30:00,205.301,205.301,205.195,205.24,1429199997.0
2006-03-17 00:00:00,205.272,205.405,205.216,205.363,1465900002.0
2006-03-17 00:30:00,205.355,205.355,205.198,205.295,1204700002.0
2006-03-17 01:00:00,205.305,205.409,205.296,205.373,1375699998.0
2006-03-17 01:30:00,205.375,205.397,205.24,205.264,1441399996.0
2006-03-17 02:00:00,205.252,205.303,205.174,205.209,1517300000.0
2006-03-17 02:30:00,205.204,205.25,204.766,204.797,1596500003.0
2006-03-17 03:00:00,204.775,205.02,204.772,204.972,1332399999.0
2006-03-17 03:30:00,204.964,204.977,204.826,204.89,1465100006.0
2006-03-17 04:00:00,204.883,204.998,204.811,204.828,1610900003.0
2006-03-17 04:30:00,204.83,205.005,204.817,204.908,1392399999.0
2006-03-17 05:00:00,204.9,205.047,204.874,204.964,1489399998.0
2006-03-17 05:30:00,204.986,205.042,204.9,204.98,1528500000.0
2006-03-17 06:00:00,204.977,205.022,204.864,204.887,1550799999.0
2006-03-17 06:30:00,204.879,204.938,204.793,204.897,1387600004.0
2006-03-17 07:00:00,204.883,204.94,204.773,204.928,1337300000.0
2006-03-17 07:30:00,204.921,204.974,204.867,204.893,1295699996.0
2006-03-17 08:00:00,204.89,204.904,204.742,204.875,1406199996.0
2006-03-17 08:30:00,204.876,204.978,204.81,204.842,1515900000.0
2006-03-17 09:00:00,204.849,204.931,204.486,204.486,1431199998.0
2006-03-17 09:30:00,204.473,204.659,204.464,204.565,1267799998.0
2006-03-17 10:00:00,204.569,204.922,204.533,204.905,1569199998.0
2006-03-17 10:30:00,204.903,204.903,204.481,204.594,1526600000.0
2006-03-17 11:00:00,204.587,204.621,204.246,204.354,1175099997.0
2006-03-17 11:30:00,204.379,204.415,204.045,204.22,1515599999.0
2006-03-17 12:00:00,204.235,204.359,204.163,204.235,1609200005.0
2006-03-17 12:30:00,204.23,204.304,204.139,204.201,1682200000.0
2006-03-17 13:00:00,204.189,204.207,203.964,204.033,1707599997.0
2006-03-17 13:30:00,204.026,204.071,203.796,203.953,1516500002.0
2006-03-17 14:00:00,203.945,203.976,203.729,203.855,1508799996.0
2006-03-17 14:30:00,203.845,203.857,203.572,203.654,1481399995.0
2006-03-17 15:00:00,203.668,203.728,203.528,203.625,1703699996.0
2006-03-17 15:30:00,203.626,203.686,203.255,203.421,1569100007.0
2006-03-17 16:00:00,203.415,203.692,203.391,203.615,1390499996.0
2006-03-17 16:30:00,203.6,203.872,203.6,203.783,1690500000.0
2006-03-17 17:00:00,203.787,203.799,203.433,203.48,1523199999.0
2006-03-17 17:30:00,203.491,203.713,203.406,203.569,1566599994.0
2006-03-17 18:00:00,203.6,203.632,203.452,203.6,15697600012.0
2006-03-17 18:30:00,203.605,203.615,203.426,203.529,7486599987.0
2006-03-17 19:00:00,203.523,203.579,203.212,203.53,5947199995.0
2006-03-17 19:30:00,203.527,203.585,203.398,203.483,5901600000.0
2006-03-17 20:00:00,203.495,203.549,203.399,203.447,6210100000.0
2006-03-17 20:30:00,203.45,203.503,203.344,203.429,8103500014.0
2006-03-17 21:00:00,203.433,203.472,203.314,203.457,6210200005.0
2006-03-17 21:30:00,203.454,203.575,203.353,203.463,2790300006.0
2006-03-17 22:00:00,203.456,203.529,203.392,203.427,2759699998.0
2006-03-17 22:30:00,203.434,203.499,203.386,203.433,2439200003.0
2006-03-17 23:00:00,203.418,203.506,203.414,203.48,1422300007.0
2006-03-17 23:30:00,203.504,203.654,203.447,203.55,1372599997.0
2006-03-20 00:00:00,203.578,203.772,203.519,203.769,1522999997.0
2006-03-20 00:30:00,203.756,203.777,203.535,203.605,1339900000.0
2006-03-20 01:00:00,203.621,203.742,203.576,203.695,1591299995.0
2006-03-20 01:30:00,203.7,203.9,203.636,203.866,1438899994.0
2006-03-20 02:00:00,203.829,203.885,203.701,203.807,1563599998.0
2006-03-20 02:30:00,203.82,203.904,203.694,203.867,1545599994.0
2006-03-20 03:00:00,203.843,203.991,203.757,203.972,1224999999.0
2006-03-20 03:30:00,203.97,204.094,203.919,203.925,1507400001.0
2006-03-20 04:00:00,203.918,204.08,203.915,203.947,1564200006.0
2006-03-20 04:30:00,203.956,204.067,203.916,204.048,1288100003.0
2006-03-20 05:00:00,204.069,204.195,204.069,204.148,1506299998.0
2006-03-20 05:30:00,204.162,204.186,204.058,204.07,1520099999.0
2006-03-20 06:00:00,204.091,204.102,203.948,203.976,1388500001.0
2006-03-20 06:30:00,203.971,204.013,203.86,203.932,1553500001.0
2006-03-20 07:00:00,203.924,203.962,203.809,203.912,1398900001.0
2006-03-20 07:30:00,203.912,203.926,203.822,203.898,1380200002.0
2006-03-20 08:00:00,203.901,204.002,203.858,203.996,1387000004.0
2006-03-20 08:30:00,203.997,204.214,203.964,203.965,1482500000.0
2006-03-20 09:00:00,203.956,204.199,203.876,203.93,1515999999.0
2006-03-20 09:30:00,203.947,204.213,203.872,204.107,1551400004.0
2006-03-20 10:00:00,204.081,204.248,204.047,204.053,1343300000.0
2006-03-20 10:30:00,204.047,204.155,203.913,204.027,1466600002.0
2006-03-20 11:00:00,204.07,204.109,203.923,203.96,1198799997.0
2006-03-20 11:30:00,203.956,203.956,203.618,203.764,1494700004.0
2006-03-20 12:00:00,203.772,203.877,203.673,203.808,1551100002.0
2006-03-20 12:30:00,203.805,204.017,203.788,203.927,1491800002.0
2006-03-20 13:00:00,203.904,204.026,203.753,204.009,1574600000.0
2006-03-20 13:30:00,203.992,204.007,203.65,203.65,1533899999.0
2006-03-20 14:00:00,203.638,203.771,203.573,203.617,1478999999.0
2006-03-20 14:30:00,203.597,203.71,203.597,203.615,1239299998.0
2006-03-20 15:00:00,203.611,203.618,203.239,203.3,1398700001.0
2006-03-20 15:30:00,203.293,203.359,202.918,202.958,1344900000.0
2006-03-20 16:00:00,202.938,203.166,202.775,203.166,1411700002.0
2006-03-20 16:30:00,203.167,203.803,203.147,203.701,1639600000.0
2006-03-20 17:00:00,203.667,204.008,203.63,203.906,1448500000.0
2006-03-20 17:30:00,203.874,204.214,203.83,204.101,1346599998.0
2006-03-20 18:00:00,204.112,204.178,203.978,204.178,15486100013.0
2006-03-20 18:30:00,204.201,204.238,203.929,204.121,7831399996.0
2006-03-20 19:00:00,204.112,204.167,203.995,204.101,5759400001.0
2006-03-20 19:30:00,204.103,204.217,204.038,204.04,5989300000.0
2006-03-20 20:00:00,204.044,204.182,203.717,203.895,6158900003.0
2006-03-20 20:30:00,203.893,204.059,203.778,203.953,7933099987.0
2006-03-20 21:00:00,203.939,204.08,203.903,204.074,5792900003.0
2006-03-20 21:30:00,204.07,204.153,204.026,204.084,2577500003.0
2006-03-20 22:00:00,204.072,204.126,203.964,203.979,2850300004.0
2006-03-20 22:30:00,203.978,204.099,203.905,204.072,2588300010.0
2006-03-20 23:00:00,204.067,204.226,204.043,204.16,1360299999.0
2006-03-20 23:30:00,204.179,204.394,204.114,204.35,1373799998.0
2006-03-21 00:00:00,204.348,204.482,204.298,204.341,1620100000.0
2006-03-21 00:30:00,204.334,204.406,204.152,204.296,1301400001.0
2006-03-21 01:00:00,204.305,204.305,204.147,204.227,1406200004.0
2006-03-21 01:30:00,204.241,204.34,204.182,204.277,1268799999.0
2006-03-21 02:00:00,204.276,204.382,204.054,204.078,1671600002.0
2006-03-21 02:30:00,204.075,204.222,204.012,204.102,1499799998.0
2006-03-21 03:00:00,204.084,204.135,203.943,203.943,1411700000.0
2006-03-21 03:30:00,203.936,204.063,203.932,203.991,1513000000.0
2006-03-21 04:00:00,203.988,204.191,203.988,204.152,1382399997.0
2006-03-21 04:30:00,204.151,204.499,204.095,204.433,1529499996.0
2006-03-21 05:00:00,204.438,204.464,204.224,204.348,1483200004.0
2006-03-21 05:30:00,204.365,204.453,204.322,204.421,1268200000.0
2006-03-21 06:00:00,204.407,204.407,204.232,204.232,1385399995.0
2006-03-21 06:30:00,204.262,204.384,204.262,204.355,1397200001.0
2006-03-21 07:00:00,204.346,204.356,204.231,204.255,1415999998.0
2006-03-21 07:30:00,204.252,204.318,204.178,204.292,1446299998.0
2006-03-21 08:00:00,204.276,204.389,204.216,204.353,1350200002.0
2006-03-21 08:30:00,204.335,204.491,204.22,204.345,1710299999.0
2006-03-21 09:00:00,204.342,204.428,204.147,204.153,1315000001.0
2006-03-21 09:30:00,204.142,204.274,203.991,204.041,1491200000.0
2006-03-21 10:00:00,204.034,204.093,203.851,203.884,1459700004.0
2006-03-21 10:30:00,203.87,203.946,203.815,203.916,1614600002.0
2006-03-21 11:00:00,203.925,204.052,203.743,204.039,1353899998.0
2006-03-21 11:30:00,204.04,204.21,203.93,204.189,1441099998.0
2006-03-21 12:00:00,204.211,204.281,204.145,204.18,1387800000.0
2006-03-21 12:30:00,204.169,204.176,203.977,204.033,1424000002.0
2006-03-21 13:00:00,204.049,204.201,203.921,203.957,1633299993.0
2006-03-21 13:30:00,203.941,204.077,203.891,204.074,1426200003.0
2006-03-21 14:00:00,204.045,204.062,203.909,204.04,1348499997.0
2006-03-21 14:30:00,204.016,204.124,203.886,203.97,1283800004.0
2006-03-21 15:00:00,203.975,204.007,203.621,203.624,1345900000.0
2006-03-21 15:30:00,203.6,203.875,203.516,203.736,1486300000.0
2006-03-21 16:00:00,203.771,203.87,203.715,203.87,1411099997.0
2006-03-21 16:30:00,203.861,204.23,203.814,204.073,1645900000.0
2006-03-21 17:00:00,204.064,204.283,203.99,204.177,1425500004.0
2006-03-21 17:30:00,204.171,204.496,204.143,204.461,1648599997.0
2006-03-21 18:00:00,204.466,204.582,204.351,204.54,15560400000.0
2006-03-21 18:30:00,204.55,204.615,204.36,204.613,7672700003.0
2006-03-21 19:00:00,204.616,204.668,204.512,204.578,5878900006.0
2006-03-21 19:30:00,204.573,204.653,204.498,204.598,5856400005.0
2006-03-21 20:00:00,204.604,204.789,204.581,204.72,6298800001.0
2006-03-21 20:30:00,204.736,204.78,204.617,204.635,8194500012.0
2006-03-21 21:00:00,204.639,204.739,204.572,204.725,5983800002.0
2006-03-21 21:30:00,204.725,204.771,204.66,204.701,2592300001.0
2006-03-21 22:00:00,204.683,204.77,204.658,204.733,2797800005.0
2006-03-21 22:30:00,204.734,204.891,204.725,204.891,2720800006.0
2006-03-21 23:00:00,204.888,204.947,204.85,204.882,1562700001.0
2006-03-21 23:30:00,204.91,204.956,204.853,204.864,1316199999.0
2006-03-22 00:00:00,204.88,204.994,204.766,204.856,1777099997.0
2006-03-22 00:30:00,204.824,204.888,204.657,204.733,1324900001.0
2006-03-22 01:00:00,204.722,204.826,204.671,204.752,1598500006.0
2006-03-22 01:30:00,204.759,204.983,204.706,204.96,1496200003.0
2006-03-22 02:00:00,204.942,204.991,204.862,204.936,1714900000.0
2006-03-22 02:30:00,204.935,205.017,204.918,205.008,1593600002.0
2006-03-22 03:00:00,205.001,205.014,204.786,204.82,1483499997.0
2006-03-22 03:30:00,204.808,204.914,204.773,204.83,1449400002.0
2006-03-22 04:00:00,204.83,204.938,204.798,204.929,1421600001.0
2006-03-22 04:30:00,204.917,204.924,204.839,204.873,1141200001.0
2006-03-22 05:00:00,204.89,204.932,204.806,204.926,1302700002.0
2006-03-22 05:30:00,204.937,204.941,204.772,204.787,1381900001.0
2006-03-22 06:00:00,204.776,204.842,204.718,204.735,1296099998.0
2006-03-22 06:30:00,204.733,204.842,204.732,204.752,1431000000.0
2006-03-22 07:00:00,204.736,204.845,204.708,204.828,1445300001.0
2006-03-22 07:30:00,204.816,204.88,204.764,204.865,1540800002.0
2006-03-22 08:00:00,204.88,204.897,204.737,204.754,1397400003.0
2006-03-22 08:30:00,204.747,204.803,204.655,204.712,1515499999.0
2006-03-22 09:00:00,204.704,204.769,204.646,204.735,1792900003.0
2006-03-22 09:30:00,204.743,205.211,204.684,205.102,1417700000.0
2006-03-22 10:00:00,205.083,205.092,204.902,204.975,1307699998.0
2006-03-22 10:30:00,204.974,205.121,204.888,204.888,1559500005.0
2006-03-22 11:00:00,204.892,204.947,204.78,204.79,1424999996.0
2006-03-22 11:30:00,204.797,204.984,204.787,204.954,1464500003.0
2006-03-22 12:00:00,204.968,205.013,204.741,204.855,1477399996.0
2006-03-22 12:30:00,204.839,204.843,204.459,204.459,1507400000.0
2006-03-22 13:00:00,204.428,204.603,204.369,204.43,1590000004.0
2006-03-22 13:30:00,204.416,204.659,204.394,204.615,1669800006.0
2006-03-22 14:00:00,204.591,204.61,204.438,204.555,1352099998.0
2006-03-22 14:30:00,204.544,204.561,204.329,204.335,1559899998.0
2006-03-22 15:00:00,204.328,204.41,204.168,204.21,1409900003.0
2006-03-22 15:30:00,204.202,204.202,203.93,204.022,1445699999.0
2006-03-22 16:00:00,203.995,204.38,203.97,204.353,1330400003.0
2006-03-22 16:30:00,204.339,204.384,204.229,204.288,1727800002.0
2006-03-22 17:00:00,204.292,204.319,203.893,203.94,1513599998.0
2006-03-22 17:30:00,203.94,204.131,203.887,204.085,1480800003.0
2006-03-22 18:00:00,204.086,204.182,203.944,203.956,15382400013.0
2006-03-22 18:30:00,203.963,204.107,203.963,204.027,7947199995.0
2006-03-22 19:00:00,204.012,204.016,203.838,203.922,6251100005.0
2006-03-22 19:30:00,203.922,204.016,203.874,203.95,5414599995.0
2006-03-22 20:00:00,203.95,204.065,203.928,204.025,6354300000.0
2006-03-22 20:30:00,204.029,204.164,203.977,204.123,8052700003.0
2006-03-22 21:00:00,204.125,204.268,204.078,204.259,6165200000.0
2006-03-22 21:30:00,204.259,204.293,204.068,204.098,2641700002.0
2006-03-22 22:00:00,204.121,204.296,204.088,204.133,3112900006.0
2006-03-22 22:30:00,204.132,204.234,204.124,204.194,2677900000.0
2006-03-22 23:00:00,204.202,204.35,204.188,204.3,1453999998.0
2006-03-22 23:30:00,204.33,204.435,204.25,204.39,1379200001.0
2006-03-23 00:00:00,204.367,204.444,204.252,204.436,1677600004.0
2006-03-23 00:30:00,204.414,204.497,204.391,204.395,1374200000.0
2006-03-23 01:00:00,204.402,204.428,204.141,204.159,1367000003.0
2006-03-23 01:30:00,204.167,204.233,204.055,204.13,1461500008.0
2006-03-23 02:00:00,204.124,204.231,203.997,204.168,1488899996.0
2006-03-23 02:30:00,204.17,204.212,203.734,203.765,1573999998.0
2006-03-23 03:00:00,203.752,203.796,203.537,203.701,1305199999.0
2006-03-23 03:30:00,203.697,203.819,203.652,203.734,1345699998.0
2006-03-23 04:00:00,203.731,203.874,203.673,203.84,1486700007.0
2006-03-23 04:30:00,203.847,203.856,203.76,203.82,1453399999.0
2006-03-23 05:00:00,203.83,203.983,203.815,203.873,1612800004.0
2006-03-23 05:30:00,203.895,203.902,203.714,203.774,1343099999.0
2006-03-23 06:00:00,203.763,203.903,203.72,203.893,1582699994.0
2006-03-23 06:30:00,203.887,203.918,203.849,203.898,1432899998.0
2006-03-23 07:00:00,203.899,204.415,203.881,204.272,1505200000.0
2006-03-23 07:30:00,204.261,204.38,204.233,204.31,1525600005.0
2006-03-23 08:00:00,204.301,204.484,204.266,204.389,1345200000.0
2006-03-23 08:30:00,204.385,204.432,204.223,204.275,1534200000.0
2006-03-23 09:00:00,204.275,204.292,204.07,204.083,1426800000.0
2006-03-23 09:30:00,204.077,204.091,203.711,203.724,1471599997.0
2006-03-23 10:00:00,203.721,203.799,203.611,203.722,1446200001.0
2006-03-23 10:30:00,203.724,203.851,203.7,203.793,1612099994.0
2006-03-23 11:00:00,203.792,203.874,203.727,203.77,1379099999.0
2006-03-23 11:30:00,203.768,204.144,203.762,204.087,1423199999.0
2006-03-23 12:00:00,204.099,204.104,203.858,203.903,1470399999.0
2006-03-23 12:30:00,203.888,204.036,203.847,203.987,1504700001.0
2006-03-23 13:00:00,203.966,204.045,203.843,203.965,1653100008.0
2006-03-23 13:30:00,203.957,203.981,203.782,203.92,1436700001.0
2006-03-23 14:00:00,203.907,204.0,203.858,203.91,1452900000.0
2006-03-23 14:30:00,203.89,203.948,203.832,203.938,1477800003.0
2006-03-23 15:00:00,203.956,204.025,203.857,203.857,1506400000.0
2006-03-23 15:30:00,203.867,203.968,203.853,203.898,1515199997.0
2006-03-23 16:00:00,203.892,204.008,203.838,203.927,1520400001.0
2006-03-23 16:30:00,203.906,203.953,203.764,203.817,1778899995.0
2006-03-23 17:00:00,203.788,203.996,203.691,203.918,1560499994.0
2006-03-23 17:30:00,203.905,204.164,203.784,204.116,1573300004.0
2006-03-23 18:00:00,204.093,204.179,203.816,204.027,15559200018.0
2006-03-23 18:30:00,204.031,204.324,204.025,204.205,7581800007.0
2006-03-23 19:00:00,204.188,204.272,204.098,204.208,5735499988.0
2006-03-23 19:30:00,204.214,204.264,204.099,204.195,5343299995.0
2006-03-23 20:00:00,204.197,204.218,204.069,204.175,6319099999.0
2006-03-23 20:30:00,204.18,204.295,204.118,204.194,8103900011.0
2006-03-23 21:00:00,204.191,204.506,204.105,204.466,5981600001.0
2006-03-23 21:30:00,204.466,204.596,204.466,204.547,2723200010.0
2006-03-23 22:00:00,204.546,204.613,204.483,204.585,2789199996.0
2006-03-23 22:30:00,204.59,204.618,204.507,204.604,2298699998.0
2006-03-23 23:00:00,204.601,204.685,204.419,204.467,1348200003.0
2006-03-23 23:30:00,204.494,204.55,204.347,204.38,1379400000.0
2006-03-24 00:00:00,204.396,204.482,204.279,204.399,1518600001.0
2006-03-24 00:30:00,204.403,204.435,204.308,204.366,1223599998.0
2006-03-24 01:00:00,204.383,204.402,204.293,204.316,1531200002.0
2006-03-24 01:30:00,204.313,204.35,204.233,204.275,1312699997.0
2006-03-24 02:00:00,204.259,204.409,204.231,204.276,1534899997.0
2006-03-24 02:30:00,204.282,204.665,204.282,204.583,1639100003.0
2006-03-24 03:00:00,204.576,204.708,204.5,204.69,1326299999.0
2006-03-24 03:30:00,204.678,204.698,204.426,204.505,1514699998.0
2006-03-24 04:00:00,204.504,204.542,204.434,204.495,1355599994.0
2006-03-24 04:30:00,204.492,204.575,204.411,204.553,1454800003.0
2006-03-24 05:00:00,204.567,204.65,204.528,204.578,1429699998.0
2006-03-24 05:30:00,204.597,204.619,204.455,204.482,1555499997.0
2006-03-24 06:00:00,204.479,204.55,204.409,204.538,1328599996.0
2006-03-24 06:30:00,204.537,204.69,204.53,204.69,1277399999.0
2006-03-24 07:00:00,204.707,204.729,204.624,204.649,1613200000.0
2006-03-24 07:30:00,204.64,204.672,204.574,204.609,1606900006.0
2006-03-24 08:00:00,204.597,204.671,204.545,204.545,1348100000.0
2006-03-24 08:30:00,204.529,204.63,204.496,204.551,1531300002.0
2006-03-24 09:00:00,204.538,204.581,204.402,204.423,1438100000.0
2006-03-24 09:30:00,204.44,204.549,204.302,204.401,1412999995.0
2006-03-24 10:00:00,204.404,204.601,204.356,204.477,1442199998.0
2006-03-24 10:30:00,204.479,204.609,204.299,204.609,1316500003.0
2006-03-24 11:00:00,204.61,204.89,204.534,204.86,1359999999.0
2006-03-24 11:30:00,204.869,204.93,204.7,204.853,1377500000.0
2006-03-24 12:00:00,204.868,204.937,204.697,204.802,1565899994.0
2006-03-24 12:30:00,204.797,204.846,204.706,204.796,1468800002.0
2006-03-24 13:00:00,204.791,204.922,204.657,204.686,1419700000.0
2006-03-24 13:30:00,204.66,204.816,204.618,204.664,1633800003.0
2006-03-24 14:00:00,204.658,204.881,204.64,204.793,1358000000.0
2006-03-24 14:30:00,204.769,204.887,204.749,204.787,1417500005.0
2006-03-24 15:00:00,204.778,204.893,204.673,204.68,1256700004.0
2006-03-24 15:30:00,204.693,205.018,204.667,204.951,1557399999.0
2006-03-24 16:00:00,204.914,205.67,204.882,205.67,1386000005.0
2006-03-24 16:30:00,205.676,205.715,205.499,205.57,1678799999.0
2006-03-24 17:00:00,205.573,205.579,204.831,204.945,1314399998.0
2006-03-24 17:30:00,204.949,205.067,204.808,204.887,1348600004.0
2006-03-24 18:00:00,204.897,204.918,204.67,204.743,15848100023.0
2006-03-24 18:30:00,204.765,204.778,204.544,204.717,7601200002.0
2006-03-24 19:00:00,204.71,204.87,204.674,204.779,6065200001.0
2006-03-24 19:30:00,204.783,204.814,204.618,204.689,5995099999.0
2006-03-24 20:00:00,204.693,204.806,204.637,204.637,6733400011.0
2006-03-24 20:30:00,204.645,204.805,204.645,204.767,7913700000.0
2006-03-24 21:00:00,204.768,204.805,204.717,204.728,5837400000.0
2006-03-24 21:30:00,204.73,204.813,204.69,204.719,2573000000.0
2006-03-24 22:00:00,204.707,204.745,204.589,204.67,2793100003.0
2006-03-24 22:30:00,204.672,204.743,204.615,204.728,2617500004.0
2006-03-24 23:00:00,204.725,204.798,204.593,204.683,1633799996.0
2006-03-24 23:30:00,204.712,204.726,204.58,204.59,1358600001.0
2006-03-27 00:00:00,204.854,204.962,204.786,204.885,1668700003.0
2006-03-27 00:30:00,204.87,204.912,204.806,204.829,1517499999.0
2006-03-27 01:00:00,204.834,204.838,204.647,204.652,1506200007.0
2006-03-27 01:30:00,204.661,204.884,204.65,204.874,1498900002.0
2006-03-27 02:00:00,204.864,204.961,204.514,204.534,1645600000.0
2006-03-27 02:30:00,204.553,204.582,203.786,203.845,1690600004.0
2006-03-27 03:00:00,203.849,204.04,203.734,204.015,1430900003.0
2006-03-27 03:30:00,204.013,204.042,203.65,203.738,1539099998.0
2006-03-27 04:00:00,203.729,203.797,203.426,203.483,1579700001.0
2006-03-27 04:30:00,203.506,203.531,203.349,203.482,1451499997.0
2006-03-27 05:00:00,203.502,203.734,203.495,203.68,1656400000.0
2006-03-27 05:30:00,203.693,203.8,203.612,203.773,1528199998.0
2006-03-27 06:00:00,203.777,203.861,203.632,203.742,1250899997.0
2006-03-27 06:30:00,203.733,203.734,203.384,203.424,1462500001.0
2006-03-27 07:00:00,203.427,203.626,203.364,203.465,1469000003.0
2006-03-27 07:30:00,203.455,203.758,203.442,203.703,1602399997.0
2006-03-27 08:00:00,203.7,203.774,203.635,203.737,1430600002.0
2006-03-27 08:30:00,203.735,203.84,203.594,203.594,1290099999.0
2006-03-27 09:00:00,203.589,203.718,203.502,203.567,1344500001.0
2006-03-27 09:30:00,203.554,203.784,203.554,203.762,1480100002.0
2006-03-27 10:00:00,203.778,204.168,203.778,204.067,1426399999.0
2006-03-27 10:30:00,204.072,204.198,204.018,204.022,1662200007.0
2006-03-27 11:00:00,204.034,204.187,203.947,204.082,1312800002.0
2006-03-27 11:30:00,204.072,204.102,203.951,204.027,1486599999.0
2006-03-27 12:00:00,204.057,204.155,204.036,204.095,1482800001.0
2006-03-27 12:30:00,204.092,204.101,203.892,203.897,1409399998.0
2006-03-27 13:00:00,203.867,203.883,203.621,203.71,1463799997.0
2006-03-27 13:30:00,203.706,203.74,203.488,203.568,1526400003.0
2006-03-27 14:00:00,203.556,203.635,203.533,203.612,1240400002.0
2006-03-27 14:30:00,203.587,203.761,203.582,203.751,1538699995.0
2006-03-27 15:00:00,203.753,203.922,203.746,203.844,1584799994.0
2006-03-27 15:30:00,203.838,203.927,203.675,203.72,1462099996.0
2006-03-27 16:00:00,203.696,203.862,203.643,203.672,1356200001.0
2006-03-27 16:30:00,203.651,203.672,203.47,203.619,1785900000.0
2006-03-27 17:00:00,203.608,203.879,203.558,203.729,1386299999.0
2006-03-27 17:30:00,203.715,203.738,203.537,203.586,1382900000.0
2006-03-27 18:00:00,203.596,203.645,203.523,203.575,15474900006.0
2006-03-27 18:30:00,203.577,203.703,203.549,203.698,8162199995.0
2006-03-27 19:00:00,203.695,203.755,203.541,203.709,5942800003.0
2006-03-27 19:30:00,203.701,203.785,203.569,203.685,5652500003.0
2006-03-27 20:00:00,203.696,203.826,203.672,203.759,6051200004.0
2006-03-27 20:30:00,203.764,203.805,203.702,203.731,8279300010.0
2006-03-27 21:00:00,203.738,203.933,203.618,203.926,5808799994.0
2006-03-27 21:30:00,203.93,203.933,203.847,203.857,2514600000.0
2006-03-27 22:00:00,203.846,204.031,203.837,203.907,2827400002.0
2006-03-27 22:30:00,203.91,204.074,203.865,203.898,2422200001.0
2006-03-27 23:00:00,203.89,203.925,203.792,203.838,1352800000.0
2006-03-27 23:30:00,203.87,203.92,203.784,203.835,1355599998.0
2006-03-28 00:00:00,203.82,203.936,203.711,203.881,1580099999.0
2006-03-28 00:30:00,203.87,203.92,203.832,203.872,1334399999.0
2006-03-28 01:00:00,203.879,203.943,203.652,203.695,1510999997.0
2006-03-28 01:30:00,203.682,203.718,203.291,203.552,1453800001.0
2006-03-28 02:00:00,203.541,203.581,203.151,203.295,1574900004.0
2006-03-28 02:30:00,203.294,203.496,203.237,203.496,1552600003.0
2006-03-28 03:00:00,203.492,204.243,203.484,204.049,1571099997.0
2006-03-28 03:30:00,204.039,204.233,203.805,203.805,1348100001.0
2006-03-28 04:00:00,203.816,203.919,203.816,203.9,1418900000.0
2006-03-28 04:30:00,203.905,203.913,203.816,203.892,1361699996.0
2006-03-28 05:00:00,203.902,203.965,203.881,203.931,1490300002.0
2006-03-28 05:30:00,203.937,204.345,203.819,203.984,1552700002.0
2006-03-28 06:00:00,203.998,204.24,203.919,204.158,1564299999.0
2006-03-28 06:30:00,204.155,204.387,204.101,204.357,1395800001.0
2006-03-28 07:00:00,204.349,204.386,204.048,204.101,1458499999.0
2006-03-28 07:30:00,204.098,204.297,204.029,204.106,1473400002.0
2006-03-28 08:00:00,204.129,204.323,204.004,204.254,1161700000.0
2006-03-28 08:30:00,204.241,204.246,204.041,204.174,1467499996.0
2006-03-28 09:00:00,204.176,204.251,204.085,204.149,1445100000.0
2006-03-28 09:30:00,204.14,204.16,203.96,203.967,1479600004.0
2006-03-28 10:00:00,203.943,204.097,203.795,203.993,1511900003.0
2006-03-28 10:30:00,204.007,204.133,203.838,203.84,1432800000.0
2006-03-28 11:00:00,203.844,203.946,203.792,203.928,1253999999.0
2006-03-28 11:30:00,203.945,204.177,203.945,204.06,1504200002.0
2006-03-28 12:00:00,204.062,204.183,203.974,203.984,1604200000.0
2006-03-28 12:30:00,203.986,204.118,203.86,204.07,1750299996.0
2006-03-28 13:00:00,204.055,204.091,203.967,204.058,1536500001.0
2006-03-28 13:30:00,204.05,204.172,204.023,204.152,1518799999.0
2006-03-28 14:00:00,204.125,204.317,204.121,204.197,1258599999.0
2006-03-28 14:30:00,204.167,204.282,204.122,204.268,1373100005.0
2006-03-28 15:00:00,204.273,204.542,204.183,204.521,1556199996.0
2006-03-28 15:30:00,204.52,204.639,204.453,204.453,1359999997.0
2006-03-28 16:00:00,204.423,204.56,204.362,204.495,1500800006.0
2006-03-28 16:30:00,204.48,204.606,204.378,204.378,1726400002.0
2006-03-28 17:00:00,204.365,204.806,204.362,204.772,1322799999.0
2006-03-28 17:30:00,204.791,205.09,204.791,205.025,1526500000.0
2006-03-28 18:00:00,205.057,205.229,205.04,205.164,15392900004.0
2006-03-28 18:30:00,205.165,205.189,204.965,205.065,7510200006.0
2006-03-28 19:00:00,205.053,205.108,204.879,204.944,6124700000.0
2006-03-28 19:30:00,204.933,205.077,204.933,205.065,5536000004.0
2006-03-28 20:00:00,205.07,205.132,204.982,205.12,6289900001.0
2006-03-28 20:30:00,205.129,205.18,204.994,205.164,8109000005.0
2006-03-28 21:00:00,205.164,205.365,205.099,205.291,6065900003.0
2006-03-28 21:30:00,205.283,205.766,205.155,205.601,2642500004.0
2006-03-28 22:00:00,205.613,205.735,205.526,205.603,2810700003.0
2006-03-28 22:30:00,205.597,205.634,205.465,205.505,2831599997.0
2006-03-28 23:00:00,205.502,205.647,205.502,205.545,1570699997.0
2006-03-28 23:30:00,205.567,205.588,205.45,205.45,1452700001.0
2006-03-29 00:00:00,205.485,205.614,205.379,205.45,1429400001.0
2006-03-29 00:30:00,205.461,205.476,205.191,205.235,1376499998.0
2006-03-29 01:00:00,205.243,205.392,205.221,205.278,1427800000.0
2006-03-29 01:30:00,205.289,205.418,205.196,205.196,1409800007.0
2006-03-29 02:00:00,205.176,205.346,205.167,205.317,1533900004.0
2006-03-29 02:30:00,205.309,205.547,205.223,205.545,1601199996.0
2006-03-29 03:00:00,205.524,205.539,205.283,205.397,1531000001.0
2006-03-29 03:30:00,205.377,205.473,205.291,205.359,1546899998.0
2006-03-29 04:00:00,205.346,205.498,205.343,205.472,1396200002.0
2006-03-29 04:30:00,205.48,205.559,205.411,205.502,1275700003.0
2006-03-29 05:00:00,205.522,205.525,205.413,205.453,1456800002.0
2006-03-29 05:30:00,205.465,205.511,205.207,205.278,1508299997.0
2006-03-29 06:00:00,205.287,205.318,205.2,205.254,1579600007.0
2006-03-29 06:30:00,205.235,205.38,205.226,205.37,1435700000.0
2006-03-29 07:00:00,205.374,205.395,205.296,205.342,1482300000.0
2006-03-29 07:30:00,205.327,205.408,205.222,205.262,1430000002.0
2006-03-29 08:00:00,205.277,205.501,205.243,205.429,1410600002.0
2006-03-29 08:30:00,205.43,205.504,205.069,205.114,1501500004.0
2006-03-29 09:00:00,205.091,205.224,204.84,204.872,1476500000.0
2006-03-29 09:30:00,204.872,204.906,204.574,204.739,1364900005.0
2006-03-29 10:00:00,204.742,204.824,204.664,204.696,1505399997.0
2006-03-29 10:30:00,204.681,204.817,204.503,204.787,1427699999.0
2006-03-29 11:00:00,204.796,204.887,204.759,204.783,1357499998.0
2006-03-29 11:30:00,204.787,204.875,204.741,204.741,1441899997.0
2006-03-29 12:00:00,204.749,204.917,204.672,204.84,1556199994.0
2006-03-29 12:30:00,204.833,204.921,204.648,204.657,1454999999.0
2006-03-29 13:00:00,204.65,204.835,204.576,204.576,1539400000.0
2006-03-29 13:30:00,204.566,204.566,204.443,204.52,1319199998.0
2006-03-29 14:00:00,204.512,204.597,204.406,204.552,1406000002.0
2006-03-29 14:30:00,204.531,204.547,204.366,204.442,1582400000.0
2006-03-29 15:00:00,204.445,204.597,204.409,204.569,1409200007.0
2006-03-29 15:30:00,204.565,204.635,204.407,204.463,1378100000.0
2006-03-29 16:00:00,204.469,204.707,204.468,204.698,1497500004.0
2006-03-29 16:30:00,204.678,204.882,204.527,204.746,1686900002.0
2006-03-29 17:00:00,204.737,204.785,204.379,204.487,1504700000.0
2006-03-29 17:30:00,204.483,204.55,204.401,204.485,1326599999.0
2006-03-29 18:00:00,204.496,204.607,204.263,204.285,15345200007.0
2006-03-29 18:30:00,204.278,204.458,204.201,204.399,7761699995.0
2006-03-29 19:00:00,204.383,204.393,204.304,204.323,5881500000.0
2006-03-29 19:30:00,204.313,204.375,204.001,204.001,5751600005.0
2006-03-29 20:00:00,204.008,204.183,204.008,204.07,6478100002.0
2006-03-29 20:30:00,204.08,204.261,204.035,204.061,7616300000.0
2006-03-29 21:00:00,204.068,204.289,204.002,204.275,5984299999.0
2006-03-29 21:30:00,204.271,204.374,204.244,204.295,2596100005.0
2006-03-29 22:00:00,204.28,204.378,204.211,204.23,3053099999.0
2006-03-29 22:30:00,204.232,204.273,204.148,204.2,2362100002.0
2006-03-29 23:00:00,204.193,204.337,204.193,204.305,1392100005.0
2006-03-29 23:30:00,204.34,204.395,204.159,204.2,1507900004.0
2006-03-30 00:00:00,204.23,204.358,204.129,204.278,1349199999.0
2006-03-30 00:30:00,204.251,204.341,204.218,204.325,1388300000.0
2006-03-30 01:00:00,204.333,204.333,204.201,204.219,1325799994.0
2006-03-30 01:30:00,204.199,204.542,204.116,204.393,1249199999.0
2006-03-30 02:00:00,204.39,204.573,204.372,204.382,1556400002.0
2006-03-30 02:30:00,204.384,204.402,204.225,204.225,1596700004.0
2006-03-30 03:00:00,204.207,204.519,204.197,204.493,1340899996.0
2006-03-30 03:30:00,204.476,204.556,204.416,204.545,1497699997.0
2006-03-30 04:00:00,204.549,204.694,204.497,204.635,1379100000.0
2006-03-30 04:30:00,204.642,204.795,204.595,204.667,1284600000.0
2006-03-30 05:00:00,204.674,204.719,204.596,204.634,1599400000.0
2006-03-30 05:30:00,204.631,204.695,204.516,204.662,1386000001.0
2006-03-30 06:00:00,204.664,204.694,204.497,204.663,1271000002.0
2006-03-30 06:30:00,204.652,204.668,204.546,204.595,1496999995.0
2006-03-30 07:00:00,204.573,204.648,204.386,204.477,1521500012.0
2006-03-30 07:30:00,204.448,204.653,204.423,204.435,1468100008.0
2006-03-30 08:00:00,204.47,204.628,204.45,204.525,1445400005.0
2006-03-30 08:30:00,204.547,204.659,204.46,204.594,1622400000.0
2006-03-30 09:00:00,204.576,204.581,204.399,204.415,1687600003.0
2006-03-30 09:30:00,204.412,204.59,204.412,204.493,1353300003.0
2006-03-30 10:00:00,204.485,204.485,204.17,204.246,1525000003.0
2006-03-30 10:30:00,204.249,204.458,204.248,204.404,1419700002.0
2006-03-30 11:00:00,204.402,204.413,204.234,204.239,1323600000.0
2006-03-30 11:30:00,204.225,204.235,203.902,203.927,1611800001.0
2006-03-30 12:00:00,203.913,204.031,203.879,204.002,1479599998.0
2006-03-30 12:30:00,203.995,204.128,203.951,203.97,1586299997.0
2006-03-30 13:00:00,203.966,204.339,203.966,204.331,1516800003.0
2006-03-30 13:30:00,204.329,204.448,204.294,204.372,1379599998.0
2006-03-30 14:00:00,204.352,204.401,204.218,204.393,1382899997.0
2006-03-30 14:30:00,204.382,204.427,204.217,204.217,1458400004.0
2006-03-30 15:00:00,204.214,204.352,204.173,204.3,1370500002.0
2006-03-30 15:30:00,204.298,204.839,204.284,204.75,1551600004.0
2006-03-30 16:00:00,204.743,204.777,204.614,204.643,1367300000.0
2006-03-30 16:30:00,204.665,204.764,204.469,204.684,1639400001.0
2006-03-30 17:00:00,204.699,204.756,204.573,204.649,1510900002.0
2006-03-30 17:30:00,204.667,205.139,204.667,205.032,1431699998.0
2006-03-30 18:00:00,205.051,205.051,204.673,204.711,15801300017.0
2006-03-30 18:30:00,204.713,204.834,204.62,204.807,7165199997.0
2006-03-30 19:00:00,204.795,204.873,204.744,204.835,6036200009.0
2006-03-30 19:30:00,204.829,204.946,204.814,204.895,5845800005.0
2006-03-30 20:00:00,204.909,205.025,204.889,204.948,6242799998.0
2006-03-30 20:30:00,204.945,205.084,204.902,205.017,7817399990.0
2006-03-30 21:00:00,205.026,205.117,204.935,204.951,6098500002.0
2006-03-30 21:30:00,204.953,205.006,204.889,204.889,2602899997.0
2006-03-30 22:00:00,204.882,204.948,204.844,204.89,3071899998.0
2006-03-30 22:30:00,204.886,204.948,204.797,204.927,2662299998.0
2006-03-30 23:00:00,204.924,205.017,204.834,204.975,1390499997.0
2006-03-30 23:30:00,204.994,204.994,204.788,204.81,1355000002.0
2006-03-31 00:00:00,204.82,205.036,204.795,204.935,1479999995.0
2006-03-31 00:30:00,204.953,205.036,204.824,204.865,1137400000.0
2006-03-31 01:00:00,204.875,205.022,204.811,204.811,1418300002.0
2006-03-31 01:30:00,204.874,205.306,204.658,204.786,1443300004.0
2006-03-31 02:00:00,204.811,205.28,204.811,205.048,1569500005.0
2006-03-31 02:30:00,205.048,205.072,204.538,204.905,1567900001.0
2006-03-31 03:00:00,204.923,205.146,204.734,205.004,1390799996.0
2006-03-31 03:30:00,204.997,205.118,204.935,205.035,1479399999.0
2006-03-31 04:00:00,205.026,205.055,204.86,204.86,1526500001.0
2006-03-31 04:30:00,204.861,204.94,204.813,204.848,1518699999.0
2006-03-31 05:00:00,204.856,205.004,204.822,204.966,1468300000.0
2006-03-31 05:30:00,204.979,204.985,204.855,204.86,1332899998.0
2006-03-31 06:00:00,204.87,204.92,204.763,204.888,1421600006.0
2006-03-31 06:30:00,204.885,204.923,204.842,204.882,1365900000.0
2006-03-31 07:00:00,204.865,204.896,204.765,204.85,1573700000.0
2006-03-31 07:30:00,204.863,204.927,204.73,204.758,1511200004.0
2006-03-31 08:00:00,204.757,204.809,204.559,204.595,1532900001.0
2006-03-31 08:30:00,204.597,204.852,204.552,204.71,1564800003.0
2006-03-31 09:00:00,204.708,204.771,204.461,204.516,1578199996.0
2006-03-31 09:30:00,204.493,204.568,204.342,204.491,1393400002.0
2006-03-31 10:00:00,204.497,204.536,204.107,204.201,1348400005.0
2006-03-31 10:30:00,204.215,204.379,204.213,204.339,1485699998.0
2006-03-31 11:00:00,204.344,204.448,204.129,204.202,1258800002.0
2006-03-31 11:30:00,204.212,204.331,204.134,204.277,1538199999.0
2006-03-31 12:00:00,204.307,204.5,204.193,204.332,1343799997.0
2006-03-31 12:30:00,204.334,204.356,204.166,204.221,1414999997.0
2006-03-31 13:00:00,204.208,204.374,204.099,204.352,1423600002.0
2006-03-31 13:30:00,204.321,204.374,204.225,204.287,1547100003.0
2006-03-31 14:00:00,204.277,204.518,204.215,204.48,1498200002.0
2006-03-31 14:30:00,204.454,204.467,204.253,204.448,1443900008.0
2006-03-31 15:00:00,204.464,204.939,204.419,204.909,1269400001.0
2006-03-31 15:30:00,204.875,204.962,204.647,204.72,1690699997.0
2006-03-31 16:00:00,204.739,204.988,204.697,204.787,1467900003.0
2006-03-31 16:30:00,204.769,204.9,204.534,204.534,1678699996.0
2006-03-31 17:00:00,204.51,204.842,204.51,204.637,1678400001.0
2006-03-31 17:30:00,204.647,204.671,204.287,204.543,1426400007.0
2006-03-31 18:00:00,204.559,204.592,204.449,204.49,15689500006.0
2006-03-31 18:30:00,204.498,204.524,204.167,204.29,7685899998.0
2006-03-31 19:00:00,204.293,204.443,204.267,204.427,5958100008.0
2006-03-31 19:30:00,204.414,204.435,204.248,204.293,5521000005.0
2006-03-31 20:00:00,204.301,204.463,204.295,204.37,5900099997.0
2006-03-31 20:30:00,204.382,204.585,204.372,204.57,8016800003.0
2006-03-31 21:00:00,204.573,204.587,204.34,204.38,5921000003.0
2006-03-31 21:30:00,204.38,204.39,204.182,204.327,2546200006.0
2006-03-31 22:00:00,204.323,204.428,204.305,204.338,2872900000.0
2006-03-31 22:30:00,204.332,204.43,204.273,204.428,2499700003.0
2006-03-31 23:00:00,204.433,204.497,204.321,204.45,1506700002.0
2006-03-31 23:30:00,204.482,204.53,204.46,204.5,1415100001.0
2006-04-02 23:00:00,204.483,204.579,204.399,204.399,1472500000.0
2006-04-02 23:30:00,204.435,204.476,204.354,204.37,1449400000.0
2006-04-03 00:00:00,204.388,204.471,204.349,204.359,1484000001.0
2006-04-03 00:30:00,204.352,204.392,204.267,204.37,1252099999.0
2006-04-03 01:00:00,204.381,204.502,204.261,204.284,1444900002.0
2006-04-03 01:30:00,204.278,204.755,204.136,204.649,1341100001.0
2006-04-03 02:00:00,204.643,204.934,204.088,204.934,1441200002.0
2006-04-03 02:30:00,204.962,204.977,204.654,204.928,1458999997.0
2006-04-03 03:00:00,204.91,204.94,204.633,204.738,1391199997.0
2006-04-03 03:30:00,204.728,204.826,204.51,204.658,1525899996.0
2006-04-03 04:00:00,204.656,204.739,204.605,204.657,1490299998.0
2006-04-03 04:30:00,204.667,204.783,204.617,204.668,1417000004.0
2006-04-03 05:00:00,204.667,204.747,204.514,204.655,1506700000.0
2006-04-03 05:30:00,204.671,204.937,204.638,204.789,1344199998.0
2006-04-03 06:00:00,204.785,205.104,204.732,205.027,1431500001.0
2006-04-03 06:30:00,205.014,205.223,204.956,205.187,1302300001.0
2006-04-03 07:00:00,205.179,205.242,204.953,204.959,1405400003.0
2006-04-03 07:30:00,204.948,205.028,204.924,204.98,1622800003.0
2006-04-03 08:00:00,204.971,205.057,204.934,205.028,1408100005.0
2006-04-03 08:30:00,205.032,205.07,204.614,204.72,1531299998.0
2006-04-03 09:00:00,204.729,205.006,204.729,204.819,1546800002.0
2006-04-03 09:30:00,204.826,204.914,204.621,204.74,1449100001.0
2006-04-03 10:00:00,204.743,204.775,204.473,204.707,1559500003.0
2006-04-03 10:30:00,204.68,204.76,204.486,204.74,1491300000.0
2006-04-03 11:00:00,204.735,204.883,204.628,204.656,1344799998.0
2006-04-03 11:30:00,204.67,204.801,204.404,204.415,1503700001.0
2006-04-03 12:00:00,204.434,204.638,204.283,204.458,1516700002.0
2006-04-03 12:30:00,204.469,204.789,204.443,204.559,1562099997.0
2006-04-03 13:00:00,204.554,204.637,204.464,204.51,1585700006.0
2006-04-03 13:30:00,204.508,204.722,204.508,204.677,1559900005.0
2006-04-03 14:00:00,204.663,204.715,204.515,204.607,1468500005.0
2006-04-03 14:30:00,204.598,204.644,204.455,204.478,1651900001.0
2006-04-03 15:00:00,204.469,204.498,204.342,204.466,1329400001.0
2006-04-03 15:30:00,204.47,204.482,204.246,204.263,1377099999.0
2006-04-03 16:00:00,204.26,204.369,204.07,204.369,1491900003.0
2006-04-03 16:30:00,204.369,204.875,204.293,204.875,1482000006.0
2006-04-03 17:00:00,204.867,204.902,204.673,204.775,1639900000.0
2006-04-03 17:30:00,204.789,205.043,204.705,204.82,1614500006.0
2006-04-03 18:00:00,204.831,204.918,204.697,204.875,15231299990.0
2006-04-03 18:30:00,204.883,205.065,204.76,204.96,7752800007.0
2006-04-03 19:00:00,204.937,204.955,204.595,204.679,5793400007.0
2006-04-03 19:30:00,204.658,204.766,204.578,204.69,5653999995.0
2006-04-03 20:00:00,204.695,204.748,204.615,204.704,6454800000.0
2006-04-03 20:30:00,204.701,204.806,204.54,204.54,7809400008.0
2006-04-03 21:00:00,204.54,204.638,204.516,204.629,5951900001.0
2006-04-03 21:30:00,204.625,204.671,204.605,204.634,2534200005.0
2006-04-03 22:00:00,204.624,204.733,204.594,204.632,2885900005.0
2006-04-03 22:30:00,204.63,204.665,204.577,204.635,2708800003.0
2006-04-03 23:00:00,204.61,204.881,204.554,204.839,1590100002.0
2006-04-03 23:30:00,204.848,204.866,204.722,204.82,1583100003.0
2006-04-04 00:00:00,204.833,204.871,204.738,204.871,1489400003.0
2006-04-04 00:30:00,204.863,204.922,204.778,204.881,1225100001.0
2006-04-04 01:00:00,204.899,205.003,204.667,204.667,1439900000.0
2006-04-04 01:30:00,204.664,204.911,204.626,204.801,1424999998.0
2006-04-04 02:00:00,204.798,205.026,204.761,204.97,1478399998.0
2006-04-04 02:30:00,204.977,205.01,204.842,204.92,1455299996.0
2006-04-04 03:00:00,204.9,204.935,204.779,204.795,1307900000.0
2006-04-04 03:30:00,204.78,204.893,204.74,204.885,1403400001.0
2006-04-04 04:00:00,204.868,204.881,204.55,204.678,1703499993.0
2006-04-04 04:30:00,204.688,204.771,204.636,204.706,1483000003.0
2006-04-04 05:00:00,204.72,204.797,204.686,204.733,1597899999.0
2006-04-04 05:30:00,204.748,204.841,204.714,204.779,1500699996.0
2006-04-04 06:00:00,204.771,204.771,204.511,204.582,1515100001.0
2006-04-04 06:30:00,204.572,204.642,204.509,204.588,1314800002.0
2006-04-04 07:00:00,204.573,204.704,204.56,204.642,1447900000.0
2006-04-04 07:30:00,204.63,204.663,204.478,204.63,1353499998.0
2006-04-04 08:00:00,204.614,204.728,204.423,204.45,1403200001.0
2006-04-04 08:30:00,204.447,204.591,204.438,204.569,1498599997.0
2006-04-04 09:00:00,204.58,205.031,204.556,204.966,1423699999.0
2006-04-04 09:30:00,204.961,205.141,204.908,204.979,1505599997.0
2006-04-04 10:00:00,205.015,205.305,204.844,205.197,1482200000.0
2006-04-04 10:30:00,205.196,205.216,205.035,205.147,1468000000.0
2006-04-04 11:00:00,205.169,205.232,205.112,205.145,1271699999.0
2006-04-04 11:30:00,205.154,205.364,205.126,205.317,1514000000.0
2006-04-04 12:00:00,205.316,205.492,205.294,205.465,1552800000.0
2006-04-04 12:30:00,205.456,205.581,205.374,205.403,1672700000.0
2006-04-04 13:00:00,205.395,205.448,205.211,205.245,1575900000.0
2006-04-04 13:30:00,205.235,205.31,205.202,205.307,1418000002.0
2006-04-04 14:00:00,205.301,206.004,205.259,205.954,1436200001.0
2006-04-04 14:30:00,205.906,205.96,205.749,205.935,1584300004.0
2006-04-04 15:00:00,205.943,206.053,205.807,205.864,1445000007.0
2006-04-04 15:30:00,205.853,206.097,205.733,206.079,1337399999.0
2006-04-04 16:00:00,206.044,206.301,206.026,206.198,1591300002.0
2006-04-04 16:30:00,206.191,206.325,206.124,206.177,1516800000.0
2006-04-04 17:00:00,206.163,206.251,206.094,206.14,1348500000.0
2006-04-04 17:30:00,206.123,206.233,206.104,206.165,1560699998.0
2006-04-04 18:00:00,206.191,206.284,206.122,206.255,16135000012.0
2006-04-04 18:30:00,206.253,206.263,206.162,206.208,7696700009.0
2006-04-04 19:00:00,206.193,206.244,206.101,206.148,5849799996.0
2006-04-04 19:30:00,206.153,206.222,206.049,206.124,5484700001.0
2006-04-04 20:00:00,206.128,206.258,206.02,206.02,6290600002.0
2006-04-04 20:30:00,206.021,206.169,206.006,206.132,7897500014.0
2006-04-04 21:00:00,206.132,206.148,206.064,206.112,5729000005.0
2006-04-04 21:30:00,206.105,206.225,206.08,206.142,2480000001.0
2006-04-04 22:00:00,206.133,206.213,206.105,206.2,3042599996.0
2006-04-04 22:30:00,206.198,206.279,206.179,206.235,2381900001.0
2006-04-04 23:00:00,206.222,206.321,206.179,206.228,1596100006.0
2006-04-04 23:30:00,206.24,206.256,206.179,206.247,1408600006.0
2006-04-05 00:00:00,206.253,206.253,206.016,206.02,1346100005.0
2006-04-05 00:30:00,206.019,206.203,205.997,206.135,1256000006.0
2006-04-05 01:00:00,206.129,206.14,205.989,206.034,1432599993.0
2006-04-05 01:30:00,206.041,206.091,205.973,206.023,1358800001.0
2006-04-05 02:00:00,206.014,206.029,205.796,205.802,1545400003.0
2006-04-05 02:30:00,205.794,205.944,205.76,205.92,1464600004.0
2006-04-05 03:00:00,205.902,205.936,205.638,205.734,1535200000.0
2006-04-05 03:30:00,205.737,205.795,205.613,205.657,1530800006.0
2006-04-05 04:00:00,205.636,205.722,205.524,205.62,1459499998.0
2006-04-05 04:30:00,205.603,205.726,205.574,205.602,1318200002.0
2006-04-05 05:00:00,205.58,205.599,205.34,205.418,1494800001.0
2006-04-05 05:30:00,205.427,205.429,205.299,205.349,1493199994.0
2006-04-05 06:00:00,205.359,205.405,205.255,205.293,1510099999.0
2006-04-05 06:30:00,205.287,205.39,205.191,205.308,1399299997.0
2006-04-05 07:00:00,205.309,205.423,205.257,205.411,1428400000.0
2006-04-05 07:30:00,205.416,205.592,205.393,205.534,1575200000.0
2006-04-05 08:00:00,205.522,205.539,205.265,205.472,1578899997.0
2006-04-05 08:30:00,205.47,205.59,205.363,205.37,1531500000.0
2006-04-05 09:00:00,205.364,205.701,205.301,205.65,1602599998.0
2006-04-05 09:30:00,205.668,205.857,205.603,205.765,1335399998.0
2006-04-05 10:00:00,205.784,206.04,205.758,205.952,1438299999.0
2006-04-05 10:30:00,205.92,205.92,205.338,205.388,1561499995.0
2006-04-05 11:00:00,205.425,205.759,205.425,205.67,1302300000.0
2006-04-05 11:30:00,205.673,205.962,205.635,205.9,1640699997.0
2006-04-05 12:00:00,205.913,205.926,205.75,205.901,1563499998.0
2006-04-05 12:30:00,205.899,205.969,205.722,205.796,1469299999.0
2006-04-05 13:00:00,205.794,205.846,205.636,205.699,1721900008.0
2006-04-05 13:30:00,205.701,205.756,205.576,205.624,1391700003.0
2006-04-05 14:00:00,205.615,205.804,205.602,205.716,1509899999.0
2006-04-05 14:30:00,205.698,205.8,205.584,205.678,1525200003.0
2006-04-05 15:00:00,205.717,206.0,205.717,205.95,1616800000.0
2006-04-05 15:30:00,205.952,205.965,205.599,205.851,1486199996.0
2006-04-05 16:00:00,205.841,205.855,205.532,205.548,1448900002.0
2006-04-05 16:30:00,205.567,205.976,205.567,205.733,1668400006.0
2006-04-05 17:00:00,205.762,205.931,205.681,205.79,1383799999.0
2006-04-05 17:30:00,205.804,205.97,205.668,205.685,1413300000.0
2006-04-05 18:00:00,205.71,205.927,205.67,205.828,15875200003.0
2006-04-05 18:30:00,205.825,205.86,205.741,205.854,7579100000.0
2006-04-05 19:00:00,205.843,205.951,205.76,205.951,5912399997.0
2006-04-05 19:30:00,205.948,206.019,205.818,205.818,5672700003.0
2006-04-05 20:00:00,205.82,205.939,205.776,205.788,6347099996.0
2006-04-05 20:30:00,205.802,205.926,205.735,205.88,8372300015.0
2006-04-05 21:00:00,205.883,205.934,205.788,205.81,5758899988.0
2006-04-05 21:30:00,205.813,205.83,205.73,205.751,2843300001.0
2006-04-05 22:00:00,205.745,205.911,205.708,205.857,2744100006.0
2006-04-05 22:30:00,205.857,205.879,205.796,205.855,2298800000.0
2006-04-05 23:00:00,205.86,205.9,205.679,205.826,1629199998.0
2006-04-05 23:30:00,205.848,205.857,205.76,205.81,1362500002.0
2006-04-06 00:00:00,205.818,205.867,205.674,205.755,1618000000.0
2006-04-06 00:30:00,205.746,205.799,205.69,205.725,1240399996.0
2006-04-06 01:00:00,205.754,205.945,205.754,205.865,1464099999.0
2006-04-06 01:30:00,205.865,206.078,205.855,206.009,1492499998.0
2006-04-06 02:00:00,205.982,206.173,205.955,206.004,1534500002.0
2006-04-06 02:30:00,205.997,206.113,205.971,206.007,1516300000.0
2006-04-06 03:00:00,205.983,206.021,205.688,205.765,1335399999.0
2006-04-06 03:30:00,205.742,205.811,205.667,205.806,1505000001.0
2006-04-06 04:00:00,205.802,205.877,205.659,205.684,1479099999.0
2006-04-06 04:30:00,205.68,205.765,205.572,205.658,1429500005.0
2006-04-06 05:00:00,205.671,205.936,205.66,205.902,1511100000.0
2006-04-06 05:30:00,205.919,205.96,205.681,205.705,1478099995.0
2006-04-06 06:00:00,205.711,205.901,205.69,205.895,1362900001.0
2006-04-06 06:30:00,205.891,205.893,205.738,205.878,1394100005.0
2006-04-06 07:00:00,205.875,205.876,205.768,205.833,1596000000.0
2006-04-06 07:30:00,205.838,206.028,205.798,205.994,1477500003.0
2006-04-06 08:00:00,205.994,206.123,205.943,205.985,1405599997.0
2006-04-06 08:30:00,205.975,206.047,205.837,206.023,1604200004.0
2006-04-06 09:00:00,206.014,206.088,205.822,206.054,1479300001.0
2006-04-06 09:30:00,206.048,206.2,205.994,206.187,1480699999.0
2006-04-06 10:00:00,206.184,206.267,206.099,206.202,1492100006.0
2006-04-06 10:30:00,206.21,206.325,206.199,206.264,1559400000.0
2006-04-06 11:00:00,206.258,206.416,206.129,206.375,1343300001.0
2006-04-06 11:30:00,206.375,206.586,206.303,206.528,1500700001.0
2006-04-06 12:00:00,206.539,206.551,206.279,206.34,1386900004.0
2006-04-06 12:30:00,206.346,206.57,206.262,206.448,1720500006.0
2006-04-06 13:00:00,206.458,206.772,206.424,206.739,1464099997.0
2006-04-06 13:30:00,206.719,206.84,206.641,206.709,1412500002.0
2006-04-06 14:00:00,206.691,206.711,206.545,206.684,1484100004.0
2006-04-06 14:30:00,206.667,206.728,206.254,206.353,1612799995.0
2006-04-06 15:00:00,206.347,206.535,206.196,206.528,1460800000.0
2006-04-06 15:30:00,206.529,206.764,206.212,206.221,1389699999.0
2006-04-06 16:00:00,206.239,206.438,206.166,206.41,1320799998.0
2006-04-06 16:30:00,206.407,206.412,206.152,206.165,1933100000.0
2006-04-06 17:00:00,206.162,206.21,206.03,206.123,1442999995.0
2006-04-06 17:30:00,206.109,206.155,205.947,206.02,1624900002.0
2006-04-06 18:00:00,206.039,206.131,205.907,205.938,15745100013.0
2006-04-06 18:30:00,205.937,206.107,205.928,206.029,7620000002.0
2006-04-06 19:00:00,206.014,206.278,206.014,206.278,5843500001.0
2006-04-06 19:30:00,206.276,206.304,206.153,206.17,5568700009.0
2006-04-06 20:00:00,206.176,206.353,206.176,206.222,6437900001.0
2006-04-06 20:30:00,206.221,206.23,206.086,206.209,8319399995.0
2006-04-06 21:00:00,206.204,206.216,206.093,206.185,5815400001.0
2006-04-06 21:30:00,206.182,206.22,206.078,206.151,2684399993.0
2006-04-06 22:00:00,206.141,206.23,206.14,206.191,2935800003.0
2006-04-06 22:30:00,206.192,206.416,206.189,206.411,2479700002.0
2006-04-06 23:00:00,206.419,206.429,206.284,206.397,1655200001.0
2006-04-06 23:30:00,206.423,206.429,206.29,206.297,1431500002.0
2006-04-07 00:00:00,206.302,206.381,206.251,206.284,1402400005.0
2006-04-07 00:30:00,206.274,206.317,206.228,206.265,1337800000.0
2006-04-07 01:00:00,206.272,206.356,206.234,206.312,1443399997.0
2006-04-07 01:30:00,206.306,206.306,206.048,206.097,1415500000.0
2006-04-07 02:00:00,206.124,206.289,206.124,206.156,1419899997.0
2006-04-07 02:30:00,206.136,206.497,206.118,206.493,1618200002.0
2006-04-07 03:00:00,206.489,206.562,206.235,206.252,1629200001.0
2006-04-07 03:30:00,206.233,206.315,206.177,206.188,1321700001.0
2006-04-07 04:00:00,206.189,206.24,206.104,206.179,1459699998.0
2006-04-07 04:30:00,206.181,206.262,206.108,206.215,1380600003.0
2006-04-07 05:00:00,206.22,206.307,206.213,206.23,1399499998.0
2006-04-07 05:30:00,206.238,206.312,206.114,206.116,1430799997.0
2006-04-07 06:00:00,206.107,206.116,205.938,206.032,1500799999.0
2006-04-07 06:30:00,206.026,206.108,206.015,206.064,1431700000.0
2006-04-07 07:00:00,206.053,206.136,206.04,206.101,1515200008.0
2006-04-07 07:30:00,206.101,206.273,206.083,206.242,1541900000.0
2006-04-07 08:00:00,206.25,206.381,206.145,206.2,1389399995.0
2006-04-07 08:30:00,206.201,206.319,205.918,205.944,1562400003.0
2006-04-07 09:00:00,205.941,205.978,205.646,205.85,1539999999.0
2006-04-07 09:30:00,205.846,205.982,205.778,205.955,1337000000.0
2006-04-07 10:00:00,205.951,206.105,205.89,206.044,1524300001.0
2006-04-07 10:30:00,206.045,206.048,205.809,205.833,1587500003.0
2006-04-07 11:00:00,205.832,205.988,205.82,205.946,1299200005.0
2006-04-07 11:30:00,205.953,206.025,205.858,205.87,1456800000.0
2006-04-07 12:00:00,205.859,206.016,205.801,205.902,1445500002.0
2006-04-07 12:30:00,205.927,206.189,205.837,206.103,1583800000.0
2006-04-07 13:00:00,206.104,206.132,205.884,205.946,1708799998.0
2006-04-07 13:30:00,205.93,206.115,205.815,206.074,1529100001.0
2006-04-07 14:00:00,206.049,206.27,206.014,206.1,1456700000.0
2006-04-07 14:30:00,206.083,206.15,205.808,206.124,1472000005.0
2006-04-07 15:00:00,206.121,206.137,205.438,205.487,1393100001.0
2006-04-07 15:30:00,205.475,205.519,205.268,205.324,1643599997.0
2006-04-07 16:00:00,205.327,205.372,205.11,205.11,1595600002.0
2006-04-07 16:30:00,205.105,205.527,205.105,205.484,1654300003.0
2006-04-07 17:00:00,205.478,205.82,205.458,205.818,1454200001.0
2006-04-07 17:30:00,205.803,205.903,205.687,205.836,1529200004.0
2006-04-07 18:00:00,205.877,205.969,205.713,205.903,15432600016.0
2006-04-07 18:30:00,205.906,205.981,205.878,205.957,8144500009.0
2006-04-07 19:00:00,205.942,206.065,205.914,206.037,5851699998.0
2006-04-07 19:30:00,206.04,206.125,206.018,206.094,5573100002.0
2006-04-07 20:00:00,206.097,206.158,206.042,206.125,6352500001.0
2006-04-07 20:30:00,206.132,206.285,206.087,206.135,7928700009.0
2006-04-07 21:00:00,206.138,206.163,205.971,206.01,5763300001.0
2006-04-07 21:30:00,206.01,206.235,206.0,206.17,2672799997.0
2006-04-07 22:00:00,206.163,206.248,206.134,206.183,2863100000.0
2006-04-07 22:30:00,206.178,206.201,206.099,206.109,2458699996.0
2006-04-09 23:00:00,205.849,206.009,205.823,205.949,1394899999.0
2006-04-09 23:30:00,205.973,206.032,205.851,205.981,1596500004.0
2006-04-10 00:00:00,205.947,205.977,205.792,205.855,1629199998.0
2006-04-10 00:30:00,205.856,205.956,205.76,205.874,1517399999.0
2006-04-10 01:00:00,205.957,206.021,205.858,205.908,1508399996.0
2006-04-10 01:30:00,205.913,205.972,205.84,205.895,1422499997.0
2006-04-10 02:00:00,205.884,206.089,205.884,205.938,1621599998.0
2006-04-10 02:30:00,205.92,206.119,205.887,205.984,1463000001.0
2006-04-10 03:00:00,205.96,206.053,205.878,205.908,1301999996.0
2006-04-10 03:30:00,205.9,205.969,205.854,205.868,1515900001.0
2006-04-10 04:00:00,205.858,205.902,205.804,205.871,1470100002.0
2006-04-10 04:30:00,205.872,205.898,205.765,205.81,1507100006.0
2006-04-10 05:00:00,205.82,205.886,205.729,205.729,1568200002.0
2006-04-10 05:30:00,205.749,205.811,205.711,205.715,1485900001.0
2006-04-10 06:00:00,205.709,205.877,205.698,205.843,1322999998.0
2006-04-10 06:30:00,205.833,205.95,205.797,205.929,1345300003.0
2006-04-10 07:00:00,205.908,205.908,205.732,205.808,1511599994.0
2006-04-10 07:30:00,205.8,206.014,205.783,206.013,1608699996.0
2006-04-10 08:00:00,206.029,206.187,206.012,206.073,1452100000.0
2006-04-10 08:30:00,206.059,206.08,205.826,206.045,1554900003.0
2006-04-10 09:00:00,206.037,206.188,205.98,206.048,1365499998.0
2006-04-10 09:30:00,206.05,206.246,206.037,206.246,1355699999.0
2006-04-10 10:00:00,206.24,206.465,206.236,206.346,1514200000.0
2006-04-10 10:30:00,206.317,206.423,206.221,206.373,1368300002.0
2006-04-10 11:00:00,206.38,206.73,206.353,206.693,1334900005.0
2006-04-10 11:30:00,206.693,206.783,206.617,206.737,1503100003.0
2006-04-10 12:00:00,206.753,206.84,206.695,206.785,1479499997.0
2006-04-10 12:30:00,206.784,206.823,206.625,206.633,1617500001.0
2006-04-10 13:00:00,206.629,206.695,206.571,206.584,1430699996.0
2006-04-10 13:30:00,206.581,206.617,206.239,206.322,1465199997.0
2006-04-10 14:00:00,206.308,206.417,206.3,206.357,1311999997.0
2006-04-10 14:30:00,206.352,206.626,206.352,206.558,1371300002.0
2006-04-10 15:00:00,206.55,206.593,206.459,206.526,1496999998.0
2006-04-10 15:30:00,206.54,206.7,206.476,206.653,1614400001.0
2006-04-10 16:00:00,206.653,206.737,206.459,206.509,1286900003.0
2006-04-10 16:30:00,206.498,206.579,206.27,206.316,1705300006.0
2006-04-10 17:00:00,206.332,206.371,206.214,206.245,1431800004.0
2006-04-10 17:30:00,206.236,206.497,206.236,206.472,1454400003.0
2006-04-10 18:00:00,206.487,206.534,206.341,206.395,15592300002.0
2006-04-10 18:30:00,206.409,206.532,206.291,206.325,7822400020.0
2006-04-10 19:00:00,206.318,206.334,206.127,206.22,6191499995.0
2006-04-10 19:30:00,206.217,206.236,206.082,206.102,5702000004.0
2006-04-10 20:00:00,206.105,206.307,206.097,206.29,5959099996.0
2006-04-10 20:30:00,206.295,206.478,206.264,206.406,7684399995.0
2006-04-10 21:00:00,206.402,206.424,206.317,206.39,5940299999.0
2006-04-10 21:30:00,206.393,206.409,206.15,206.188,2382799998.0
2006-04-10 22:00:00,206.183,206.238,206.169,206.2,2881399999.0
2006-04-10 22:30:00,206.2,206.243,206.157,206.185,2696400001.0
2006-04-10 23:00:00,206.192,206.354,206.078,206.255,1545500000.0
2006-04-10 23:30:00,206.286,206.402,206.232,206.273,1337899997.0
2006-04-11 00:00:00,206.293,206.477,206.266,206.475,1643600002.0
2006-04-11 00:30:00,206.465,206.49,206.373,206.375,1151100002.0
2006-04-11 01:00:00,206.385,206.471,206.27,206.459,1449199998.0
2006-04-11 01:30:00,206.462,206.641,206.421,206.558,1498500004.0
2006-04-11 02:00:00,206.558,206.619,206.5,206.539,1505700002.0
2006-04-11 02:30:00,206.555,206.567,206.371,206.448,1392800001.0
2006-04-11 03:00:00,206.451,206.461,206.321,206.399,1409899997.0
2006-04-11 03:30:00,206.385,206.459,206.338,206.452,1364899997.0
2006-04-11 04:00:00,206.455,206.565,206.455,206.462,1550500005.0
2006-04-11 04:30:00,206.46,206.46,206.387,206.416,1405900000.0
2006-04-11 05:00:00,206.42,206.435,206.213,206.283,1289000000.0
2006-04-11 05:30:00,206.299,206.387,206.269,206.363,1495600004.0
2006-04-11 06:00:00,206.357,206.426,206.322,206.42,1579299994.0
2006-04-11 06:30:00,206.418,206.518,206.412,206.511,1389300006.0
2006-04-11 07:00:00,206.514,206.555,206.445,206.487,1579100001.0
2006-04-11 07:30:00,206.489,206.67,206.465,206.608,1506300000.0
2006-04-11 08:00:00,206.595,206.61,206.376,206.4,1260600003.0
2006-04-11 08:30:00,206.402,206.536,206.349,206.447,1418199998.0
2006-04-11 09:00:00,206.438,206.655,206.402,206.571,1462299997.0
2006-04-11 09:30:00,206.563,206.701,206.518,206.518,1271900001.0
2006-04-11 10:00:00,206.523,206.592,206.471,206.472,1472299997.0
2006-04-11 10:30:00,206.438,206.438,206.013,206.36,1608599998.0
2006-04-11 11:00:00,206.36,206.642,206.273,206.598,1406000004.0
2006-04-11 11:30:00,206.6,206.79,206.563,206.722,1517300001.0
2006-04-11 12:00:00,206.743,206.839,206.571,206.571,1558699998.0
2006-04-11 12:30:00,206.574,206.842,206.529,206.823,1494599998.0
2006-04-11 13:00:00,206.834,206.931,206.735,206.893,1503799995.0
2006-04-11 13:30:00,206.88,206.992,206.781,206.908,1450200000.0
2006-04-11 14:00:00,206.901,207.168,206.884,207.167,1460000000.0
2006-04-11 14:30:00,207.148,207.224,206.996,207.185,1548199998.0
2006-04-11 15:00:00,207.195,207.255,207.051,207.163,1503399999.0
2006-04-11 15:30:00,207.175,207.208,207.078,207.165,1651399999.0
2006-04-11 16:00:00,207.152,207.31,207.135,207.176,1531200002.0
2006-04-11 16:30:00,207.164,207.283,207.116,207.178,1673699998.0
2006-04-11 17:00:00,207.167,207.191,207.01,207.054,1390599999.0
2006-04-11 17:30:00,207.051,207.13,206.923,207.128,1490099997.0
2006-04-11 18:00:00,207.151,207.151,206.949,206.989,15640400007.0
2006-04-11 18:30:00,206.993,206.998,206.654,206.688,7449900011.0
2006-04-11 19:00:00,206.678,206.844,206.678,206.726,5639899999.0
2006-04-11 19:30:00,206.716,206.9,206.688,206.874,5724699998.0
2006-04-11 20:00:00,206.885,206.944,206.737,206.897,6184100000.0
2006-04-11 20:30:00,206.894,207.005,206.691,206.91,7982099994.0
2006-04-11 21:00:00,206.897,207.004,206.837,206.912,5723800007.0
2006-04-11 21:30:00,206.905,206.935,206.695,206.695,2847099996.0
2006-04-11 22:00:00,206.683,206.777,206.666,206.667,3081599995.0
2006-04-11 22:30:00,206.659,206.829,206.653,206.805,2536200005.0
2006-04-11 23:00:00,206.775,206.883,206.699,206.72,1549400002.0
2006-04-11 23:30:00,206.698,206.815,206.698,206.787,1330999996.0
2006-04-12 00:00:00,206.792,206.792,206.652,206.692,1591300001.0
2006-04-12 00:30:00,206.683,206.722,206.606,206.662,1255499999.0
2006-04-12 01:00:00,206.679,206.692,206.475,206.504,1364400000.0
2006-04-12 01:30:00,206.505,206.636,206.503,206.557,1411900002.0
2006-04-12 02:00:00,206.542,206.656,206.524,206.581,1536899999.0
2006-04-12 02:30:00,206.575,206.575,206.094,206.288,1483600000.0
2006-04-12 03:00:00,206.277,206.422,206.22,206.388,1279599995.0
2006-04-12 03:30:00,206.387,206.501,206.359,206.497,1488399997.0
2006-04-12 04:00:00,206.496,206.578,206.462,206.557,1497199995.0
2006-04-12 04:30:00,206.572,206.623,206.518,206.606,1460999998.0
2006-04-12 05:00:00,206.61,206.694,206.589,206.6,1474500001.0
2006-04-12 05:30:00,206.618,206.74,206.59,206.68,1662500002.0
2006-04-12 06:00:00,206.687,206.711,206.549,206.643,1337299998.0
2006-04-12 06:30:00,206.643,206.648,206.545,206.632,1266199996.0
2006-04-12 07:00:00,206.637,206.724,206.629,206.653,1387800001.0
2006-04-12 07:30:00,206.643,206.769,206.585,206.769,1421000000.0
2006-04-12 08:00:00,206.768,206.83,206.57,206.605,1303400002.0
2006-04-12 08:30:00,206.586,206.804,206.485,206.685,1436299995.0
2006-04-12 09:00:00,206.678,206.956,206.579,206.922,1413500005.0
2006-04-12 09:30:00,206.913,207.384,206.913,207.368,1424000001.0
2006-04-12 10:00:00,207.353,207.394,207.108,207.124,1275399999.0
2006-04-12 10:30:00,207.105,207.309,207.002,207.309,1565900002.0
2006-04-12 11:00:00,207.308,207.309,207.028,207.039,1296400002.0
2006-04-12 11:30:00,207.047,207.248,207.008,207.224,1478400000.0
2006-04-12 12:00:00,207.237,207.295,206.999,207.06,1545299998.0
2006-04-12 12:30:00,207.051,207.116,206.954,207.005,1627899999.0
2006-04-12 13:00:00,206.999,207.168,206.977,207.12,1639200001.0
2006-04-12 13:30:00,207.109,207.115,206.922,206.937,1417500003.0
2006-04-12 14:00:00,206.899,207.149,206.833,207.031,1523300003.0
2006-04-12 14:30:00,207.012,207.035,206.711,206.77,1410800003.0
2006-04-12 15:00:00,206.756,207.091,206.67,207.007,1527200005.0
2006-04-12 15:30:00,207.01,207.254,206.82,207.244,1500799994.0
2006-04-12 16:00:00,207.248,207.393,207.215,207.295,1273300001.0
2006-04-12 16:30:00,207.277,207.397,207.137,207.137,1530300001.0
2006-04-12 17:00:00,207.116,207.289,207.056,207.225,1460200000.0
2006-04-12 17:30:00,207.228,207.355,207.197,207.25,1488299996.0
2006-04-12 18:00:00,207.264,207.267,207.178,207.233,15837000002.0
2006-04-12 18:30:00,207.245,207.279,207.167,207.195,7435700002.0
2006-04-12 19:00:00,207.185,207.26,206.994,207.235,6150900000.0
2006-04-12 19:30:00,207.236,207.341,207.177,207.23,5403699998.0
2006-04-12 20:00:00,207.233,207.384,207.21,207.335,6245600002.0
2006-04-12 20:30:00,207.34,207.431,207.321,207.37,7964800000.0
2006-04-12 21:00:00,207.363,207.417,207.337,207.408,5554800012.0
2006-04-12 21:30:00,207.408,207.438,207.316,207.316,2575700006.0
2006-04-12 22:00:00,207.3,207.317,207.176,207.189,2620399995.0
2006-04-12 22:30:00,207.195,207.275,207.135,207.225,2745400002.0
2006-04-12 23:00:00,207.217,207.316,207.083,207.149,1620000003.0
2006-04-12 23:30:00,207.186,207.335,207.099,207.32,1440800001.0
2006-04-13 00:00:00,207.324,207.324,207.139,207.196,1619999998.0
2006-04-13 00:30:00,207.193,207.338,207.172,207.316,1190199999.0
2006-04-13 01:00:00,207.32,207.345,207.114,207.282,1363099995.0
2006-04-13 01:30:00,207.3,207.385,207.26,207.271,1504199997.0
2006-04-13 02:00:00,207.261,207.406,207.249,207.369,1656100001.0
2006-04-13 02:30:00,207.37,207.406,207.153,207.2,1436499999.0
2006-04-13 03:00:00,207.177,207.493,207.085,207.442,1290700000.0
2006-04-13 03:30:00,207.43,207.559,207.415,207.448,1400699998.0
2006-04-13 04:00:00,207.443,207.546,207.42,207.5,1413199994.0
2006-04-13 04:30:00,207.506,207.508,207.336,207.347,1318300003.0
2006-04-13 05:00:00,207.352,207.407,207.314,207.377,1477299999.0
2006-04-13 05:30:00,207.4,207.417,207.31,207.335,1344900003.0
2006-04-13 06:00:00,207.338,207.413,207.238,207.335,1397800004.0
2006-04-13 06:30:00,207.333,207.36,207.296,207.326,1352599991.0
2006-04-13 07:00:00,207.324,207.455,207.312,207.436,1450200004.0
2006-04-13 07:30:00,207.429,207.649,207.371,207.465,1582699999.0
2006-04-13 08:00:00,207.487,207.616,207.422,207.616,1238500004.0
2006-04-13 08:30:00,207.612,207.668,207.494,207.621,1238000001.0
2006-04-13 09:00:00,207.612,207.667,207.476,207.555,1372999999.0
2006-04-13 09:30:00,207.577,207.67,207.513,207.621,1300999994.0
2006-04-13 10:00:00,207.621,207.817,207.585,207.74,1548100004.0
2006-04-13 10:30:00,207.731,207.871,207.662,207.829,1414599997.0
2006-04-13 11:00:00,207.835,207.835,207.439,207.545,1465999997.0
2006-04-13 11:30:00,207.545,207.755,207.532,207.653,1496300001.0
2006-04-13 12:00:00,207.66,207.68,207.589,207.601,1560100001.0
2006-04-13 12:30:00,207.596,207.678,207.462,207.678,1605000003.0
2006-04-13 13:00:00,207.681,207.853,207.681,207.781,1410100003.0
2006-04-13 13:30:00,207.768,207.909,207.747,207.875,1516100000.0
2006-04-13 14:00:00,207.858,207.881,207.721,207.832,1478099998.0
2006-04-13 14:30:00,207.813,207.862,207.626,207.747,1518499995.0
2006-04-13 15:00:00,207.761,207.763,207.571,207.688,1398400000.0
2006-04-13 15:30:00,207.683,207.82,207.662,207.673,1444499998.0
2006-04-13 16:00:00,207.656,207.737,207.552,207.575,1489900002.0
2006-04-13 16:30:00,207.549,207.591,207.219,207.291,1584100001.0
2006-04-13 17:00:00,207.336,207.501,207.299,207.501,1380899999.0
2006-04-13 17:30:00,207.501,207.562,207.34,207.462,1430199997.0
2006-04-13 18:00:00,207.476,207.55,207.403,207.431,15742800004.0
2006-04-13 18:30:00,207.448,207.623,207.436,207.45,7734699995.0
2006-04-13 19:00:00,207.465,207.668,207.458,207.652,6022800005.0
2006-04-13 19:30:00,207.652,207.674,207.433,207.51,5664800004.0
2006-04-13 20:00:00,207.523,207.715,207.512,207.665,6545400009.0
2006-04-13 20:30:00,207.671,207.716,207.435,207.469,8016300010.0
2006-04-13 21:00:00,207.477,207.559,207.438,207.477,6117499998.0
2006-04-13 21:30:00,207.48,207.581,207.445,207.445,2540099997.0
2006-04-13 22:00:00,207.432,207.553,207.432,207.52,2848100003.0
2006-04-13 22:30:00,207.518,207.637,207.485,207.625,2618600003.0
2006-04-13 23:00:00,207.641,207.714,207.551,207.625,1577000001.0
2006-04-13 23:30:00,207.669,207.725,207.621,207.69,1254200001.0
2006-04-14 00:00:00,207.691,207.691,207.515,207.574,1405900000.0
2006-04-14 00:30:00,207.565,207.816,207.554,207.735,1316600000.0
2006-04-14 01:00:00,207.745,207.866,207.69,207.808,1398600000.0
2006-04-14 01:30:00,207.806,207.891,207.79,207.82,1550799995.0
2006-04-14 02:00:00,207.811,207.839,207.628,207.754,1439599996.0
2006-04-14 02:30:00,207.748,207.89,207.722,207.805,1324100001.0
2006-04-14 03:00:00,207.797,207.864,207.749,207.847,1495699999.0
2006-04-14 03:30:00,207.839,207.912,207.806,207.871,1399900003.0
2006-04-14 04:00:00,207.859,207.859,207.801,207.82,1301900002.0
2006-04-14 04:30:00,207.823,207.823,207.74,207.77,1401999995.0
2006-04-14 05:00:00,207.778,207.795,207.7,207.766,1556100001.0
2006-04-14 05:30:00,207.787,207.839,207.747,207.79,1502400002.0
2006-04-14 06:00:00,207.79,207.799,207.677,207.708,1369499999.0
2006-04-14 06:30:00,207.716,207.751,207.641,207.737,1363000002.0
2006-04-14 07:00:00,207.736,207.762,207.685,207.715,1479099999.0
2006-04-14 07:30:00,207.711,207.817,207.654,207.782,1605400006.0
2006-04-14 08:00:00,207.789,207.833,207.744,207.809,1285800003.0
2006-04-14 08:30:00,207.81,207.918,207.793,207.837,1603600000.0
2006-04-14 09:00:00,207.834,207.862,207.742,207.788,1416499998.0
2006-04-14 09:30:00,207.783,207.875,207.783,207.848,1568099998.0
2006-04-14 10:00:00,207.837,207.9,207.786,207.867,1365299999.0
2006-04-14 10:30:00,207.868,207.87,207.739,207.759,1651200000.0
2006-04-14 11:00:00,207.77,207.785,207.705,207.718,1188399999.0
2006-04-14 11:30:00,207.72,207.724,207.58,207.603,1571800004.0
2006-04-14 12:00:00,207.62,207.705,207.6,207.682,1424600004.0
2006-04-14 12:30:00,207.68,207.714,207.661,207.671,1695099995.0
2006-04-14 13:00:00,207.663,207.686,207.589,207.62,1502100000.0
2006-04-14 13:30:00,207.599,207.736,207.572,207.725,1459400002.0
2006-04-14 14:00:00,207.713,207.769,207.687,207.736,1220599995.0
2006-04-14 14:30:00,207.723,207.78,207.702,207.758,1372900000.0
2006-04-14 15:00:00,207.776,207.872,207.757,207.849,1368800000.0
2006-04-14 15:30:00,207.847,207.871,207.81,207.84,1336500004.0
2006-04-14 16:00:00,207.829,207.875,207.76,207.775,1280800000.0
2006-04-14 16:30:00,207.765,207.827,207.755,207.827,1498799997.0
2006-04-14 17:00:00,207.82,207.875,207.766,207.82,1230000004.0
2006-04-14 17:30:00,207.811,207.847,207.661,207.661,1514200004.0
2006-04-14 18:00:00,207.686,207.78,207.686,207.732,15625900006.0
2006-04-14 18:30:00,207.733,207.776,207.675,207.732,7768199999.0
2006-04-14 19:00:00,207.718,207.813,207.702,207.801,5979500005.0
2006-04-14 19:30:00,207.8,207.815,207.678,207.678,5538699998.0
2006-04-14 20:00:00,207.678,207.769,207.648,207.725,6070700010.0
2006-04-14 20:30:00,207.734,207.761,207.665,207.713,8420500004.0
2006-04-14 21:00:00,207.712,207.743,207.684,207.71,5540000005.0
2006-04-14 21:30:00,207.72,207.735,207.688,207.692,2762899996.0
2006-04-14 22:00:00,207.683,207.715,207.632,207.657,2798599994.0
2006-04-14 22:30:00,207.66,207.755,207.6,207.745,2503299995.0
2006-04-16 23:00:00,207.769,207.882,207.696,207.82,1339500003.0
2006-04-16 23:30:00,207.818,207.868,207.734,207.812,1543199997.0
2006-04-17 00:00:00,207.768,207.878,207.635,207.714,1535000001.0
2006-04-17 00:30:00,207.71,207.919,207.7,207.855,1279999998.0
2006-04-17 01:00:00,207.865,207.934,207.79,207.845,1472600006.0
2006-04-17 01:30:00,207.849,207.905,207.7,207.786,1407000000.0
2006-04-17 02:00:00,207.781,207.833,207.538,207.67,1491000000.0
2006-04-17 02:30:00,207.662,207.844,207.614,207.819,1394600000.0
2006-04-17 03:00:00,207.816,207.865,207.665,207.738,1615199998.0
2006-04-17 03:30:00,207.736,207.89,207.598,207.863,1525200010.0
2006-04-17 04:00:00,207.857,207.866,207.73,207.782,1528200008.0
2006-04-17 04:30:00,207.79,207.993,207.771,207.91,1361999999.0
2006-04-17 05:00:00,207.916,207.946,207.812,207.905,1527800003.0
2006-04-17 05:30:00,207.92,207.962,207.78,207.782,1610200004.0
2006-04-17 06:00:00,207.773,207.865,207.747,207.815,1528300002.0
2006-04-17 06:30:00,207.81,207.896,207.799,207.885,1336199999.0
2006-04-17 07:00:00,207.88,207.923,207.834,207.904,1492100002.0
2006-04-17 07:30:00,207.909,207.927,207.812,207.831,1364999999.0
2006-04-17 08:00:00,207.842,207.888,207.819,207.846,1341900003.0
2006-04-17 08:30:00,207.848,207.964,207.84,207.964,1471400000.0
2006-04-17 09:00:00,207.967,207.977,207.769,207.823,1273800004.0
2006-04-17 09:30:00,207.817,207.858,207.752,207.77,1292099997.0
2006-04-17 10:00:00,207.772,207.898,207.767,207.857,1387599995.0
2006-04-17 10:30:00,207.863,207.925,207.807,207.866,1503599998.0
2006-04-17 11:00:00,207.895,207.999,207.842,207.953,1277199995.0
2006-04-17 11:30:00,207.953,207.98,207.834,207.913,1490699999.0
2006-04-17 12:00:00,207.93,208.064,207.915,207.995,1481099995.0
2006-04-17 12:30:00,207.993,208.046,207.948,207.996,1384100002.0
2006-04-17 13:00:00,207.998,208.112,207.984,207.998,1558699999.0
2006-04-17 13:30:00,207.995,208.42,207.917,208.247,1557200007.0
2006-04-17 14:00:00,208.224,208.505,208.007,208.269,1344999996.0
2006-04-17 14:30:00,208.275,208.457,208.184,208.277,1450399998.0
2006-04-17 15:00:00,208.278,208.613,208.268,208.448,1501399999.0
2006-04-17 15:30:00,208.434,208.57,208.368,208.53,1491899995.0
2006-04-17 16:00:00,208.525,208.557,208.337,208.369,1473499995.0
2006-04-17 16:30:00,208.358,208.591,208.299,208.473,1792499997.0
2006-04-17 17:00:00,208.484,208.484,208.313,208.375,1457600003.0
2006-04-17 17:30:00,208.37,208.428,208.265,208.397,1428100004.0
2006-04-17 18:00:00,208.405,208.518,208.356,208.44,15145500005.0
2006-04-17 18:30:00,208.44,208.531,208.405,208.506,7871200003.0
2006-04-17 19:00:00,208.485,208.564,208.463,208.505,5857600008.0
2006-04-17 19:30:00,208.499,208.584,208.433,208.475,5624300005.0
2006-04-17 20:00:00,208.476,208.643,208.442,208.514,6188599995.0
2006-04-17 20:30:00,208.518,208.523,208.337,208.337,7747100011.0
2006-04-17 21:00:00,208.35,208.421,208.337,208.398,5969000000.0
2006-04-17 21:30:00,208.394,208.489,208.372,208.403,2485800000.0
2006-04-17 22:00:00,208.393,208.427,208.297,208.34,2849200004.0
2006-04-17 22:30:00,208.34,208.375,208.265,208.318,2456199998.0
2006-04-17 23:00:00,208.347,208.576,208.33,208.535,1637000001.0
2006-04-17 23:30:00,208.568,208.572,208.361,208.451,1630899999.0
2006-04-18 00:00:00,208.433,208.487,208.249,208.34,1682999995.0
2006-04-18 00:30:00,208.34,208.455,208.279,208.417,1332499999.0
2006-04-18 01:00:00,208.429,208.515,208.405,208.507,1404500002.0
2006-04-18 01:30:00,208.517,208.598,208.447,208.487,1383100003.0
2006-04-18 02:00:00,208.485,208.849,208.464,208.783,1268500003.0
2006-04-18 02:30:00,208.785,208.92,208.665,208.735,1589299998.0
2006-04-18 03:00:00,208.711,208.82,208.582,208.808,1552500005.0
2006-04-18 03:30:00,208.802,208.868,208.728,208.728,1384600000.0
2006-04-18 04:00:00,208.714,208.81,208.697,208.718,1661399998.0
2006-04-18 04:30:00,208.729,208.75,208.648,208.686,1477299996.0
2006-04-18 05:00:00,208.69,208.701,208.57,208.701,1363999996.0
2006-04-18 05:30:00,208.726,208.781,208.663,208.73,1367399997.0
2006-04-18 06:00:00,208.73,208.765,208.687,208.71,1428500003.0
2006-04-18 06:30:00,208.71,208.723,208.542,208.601,1373400003.0
2006-04-18 07:00:00,208.61,208.652,208.524,208.605,1458300004.0
2006-04-18 07:30:00,208.601,208.717,208.523,208.717,1484700000.0
2006-04-18 08:00:00,208.74,208.756,208.505,208.514,1496700003.0
2006-04-18 08:30:00,208.509,208.74,208.439,208.714,1531600001.0
2006-04-18 09:00:00,208.718,208.899,208.697,208.77,1366000001.0
2006-04-18 09:30:00,208.762,209.156,208.736,209.005,1504200001.0
2006-04-18 10:00:00,209.02,209.049,208.896,208.951,1385999998.0
2006-04-18 10:30:00,208.954,208.999,208.851,208.939,1518900004.0
2006-04-18 11:00:00,208.939,208.993,208.801,208.92,1443400000.0
2006-04-18 11:30:00,208.905,209.085,208.884,209.014,1422799996.0
2006-04-18 12:00:00,209.041,209.177,208.968,208.972,1537000000.0
2006-04-18 12:30:00,208.964,209.058,208.895,208.975,1530700003.0
2006-04-18 13:00:00,208.97,209.017,208.854,208.971,1578700000.0
2006-04-18 13:30:00,208.976,208.984,208.825,208.891,1335900000.0
2006-04-18 14:00:00,208.877,209.053,208.86,208.962,1287500000.0
2006-04-18 14:30:00,208.941,209.171,208.874,209.039,1456400001.0
2006-04-18 15:00:00,209.047,209.06,208.857,208.964,1436700004.0
2006-04-18 15:30:00,208.977,209.163,208.917,209.163,1496600003.0
2006-04-18 16:00:00,209.185,209.212,208.822,208.835,1459700000.0
2006-04-18 16:30:00,208.826,209.066,208.826,209.062,1469400002.0
2006-04-18 17:00:00,209.055,209.088,208.877,208.933,1693899999.0
2006-04-18 17:30:00,208.936,209.144,208.914,209.094,1345500005.0
2006-04-18 18:00:00,209.118,209.208,209.035,209.105,15148700007.0
2006-04-18 18:30:00,209.114,209.14,209.045,209.058,7327700001.0
2006-04-18 19:00:00,209.048,209.096,209.0,209.026,6139700003.0
2006-04-18 19:30:00,209.02,209.142,209.019,209.061,5370100011.0
2006-04-18 20:00:00,209.072,209.173,208.772,208.87,6269299995.0
2006-04-18 20:30:00,208.863,208.906,208.711,208.75,7709499999.0
2006-04-18 21:00:00,208.75,208.857,208.72,208.815,6085499999.0
2006-04-18 21:30:00,208.809,208.869,208.742,208.835,2624100000.0
2006-04-18 22:00:00,208.823,208.865,208.71,208.762,2837899995.0
2006-04-18 22:30:00,208.758,208.824,208.681,208.745,2512999995.0
2006-04-18 23:00:00,208.75,208.855,208.629,208.723,1432799998.0
2006-04-18 23:30:00,208.775,208.924,208.657,208.742,1559700003.0
2006-04-19 00:00:00,208.675,208.882,208.635,208.829,1625700000.0
2006-04-19 00:30:00,208.783,208.861,208.367,208.471,1322100002.0
2006-04-19 01:00:00,208.49,208.669,208.391,208.66,1542699999.0
2006-04-19 01:30:00,208.658,208.801,208.392,208.568,1538200000.0
2006-04-19 02:00:00,208.615,208.641,208.412,208.45,1580199998.0
2006-04-19 02:30:00,208.45,208.495,208.262,208.292,1381499999.0
2006-04-19 03:00:00,208.276,208.346,208.136,208.302,1496600001.0
2006-04-19 03:30:00,208.287,208.505,208.28,208.456,1394100000.0
2006-04-19 04:00:00,208.455,208.552,208.206,208.268,1515800000.0
2006-04-19 04:30:00,208.282,208.449,208.242,208.382,1337300000.0
2006-04-19 05:00:00,208.391,208.412,208.262,208.296,1641799994.0
2006-04-19 05:30:00,208.31,208.363,208.268,208.31,1328900002.0
2006-04-19 06:00:00,208.331,208.42,208.324,208.341,1205200001.0
2006-04-19 06:30:00,208.337,208.39,208.29,208.369,1445699998.0
2006-04-19 07:00:00,208.36,208.426,208.283,208.303,1416900002.0
2006-04-19 07:30:00,208.311,208.39,208.265,208.296,1586700007.0
2006-04-19 08:00:00,208.296,208.503,208.261,208.342,1430699996.0
2006-04-19 08:30:00,208.312,208.661,208.241,208.548,1404700002.0
2006-04-19 09:00:00,208.545,208.711,208.503,208.652,1597000005.0
2006-04-19 09:30:00,208.664,208.91,208.664,208.74,1537099995.0
2006-04-19 10:00:00,208.732,208.833,208.66,208.7,1431900001.0
2006-04-19 10:30:00,208.705,208.944,208.702,208.835,1716700002.0
2006-04-19 11:00:00,208.855,208.919,208.72,208.825,1477600001.0
2006-04-19 11:30:00,208.828,208.861,208.632,208.749,1353500002.0
2006-04-19 12:00:00,208.762,208.918,208.646,208.838,1366900001.0
2006-04-19 12:30:00,208.827,208.842,208.639,208.64,1538999996.0
2006-04-19 13:00:00,208.637,208.911,208.613,208.87,1543800005.0
2006-04-19 13:30:00,208.854,208.982,208.824,208.967,1465599996.0
2006-04-19 14:00:00,208.957,209.142,208.956,209.092,1420800004.0
2006-04-19 14:30:00,209.051,209.713,208.947,209.709,1547499997.0
2006-04-19 15:00:00,209.69,210.182,209.662,210.119,1453100005.0
2006-04-19 15:30:00,210.14,210.385,210.139,210.355,1585200001.0
2006-04-19 16:00:00,210.346,210.72,210.311,210.691,1325299999.0
2006-04-19 16:30:00,210.677,210.771,210.555,210.754,1589900004.0
2006-04-19 17:00:00,210.729,210.729,210.484,210.561,1375900001.0
2006-04-19 17:30:00,210.547,210.609,210.334,210.348,1528600000.0
2006-04-19 18:00:00,210.363,210.512,210.224,210.302,15575100010.0
2006-04-19 18:30:00,210.307,210.476,210.22,210.313,7373199997.0
2006-04-19 19:00:00,210.306,210.44,210.249,210.385,5919599994.0
2006-04-19 19:30:00,210.385,210.419,210.195,210.233,5747400000.0
2006-04-19 20:00:00,210.243,210.329,210.2,210.239,6461000003.0
2006-04-19 20:30:00,210.238,210.364,210.138,210.151,8243500013.0
2006-04-19 21:00:00,210.147,210.195,210.072,210.072,6050400002.0
2006-04-19 21:30:00,210.069,210.119,209.882,209.996,2502899999.0
2006-04-19 22:00:00,209.979,210.0,209.83,209.908,2816699997.0
2006-04-19 22:30:00,209.907,210.165,209.863,210.155,2402799993.0
2006-04-19 23:00:00,210.161,210.328,210.086,210.262,1435100001.0
2006-04-19 23:30:00,210.258,210.277,210.04,210.096,1444999996.0
2006-04-20 00:00:00,210.133,210.246,210.1,210.11,1537000001.0
2006-04-20 00:30:00,210.113,210.327,210.098,210.265,1318199998.0
2006-04-20 01:00:00,210.263,210.369,210.22,210.313,1599600003.0
2006-04-20 01:30:00,210.318,210.362,210.097,210.209,1486499997.0
2006-04-20 02:00:00,210.169,210.203,209.925,210.013,1432100002.0
2006-04-20 02:30:00,210.027,210.217,210.001,210.193,1571400006.0
2006-04-20 03:00:00,210.173,210.347,210.043,210.148,1540300001.0
2006-04-20 03:30:00,210.139,210.344,210.139,210.236,1575999996.0
2006-04-20 04:00:00,210.228,210.296,210.101,210.132,1445499999.0
2006-04-20 04:30:00,210.149,210.279,210.128,210.229,1540899999.0
2006-04-20 05:00:00,210.243,210.311,210.123,210.174,1410000001.0
2006-04-20 05:30:00,210.188,210.254,210.104,210.129,1419199998.0
2006-04-20 06:00:00,210.133,210.334,210.078,210.222,1484500001.0
2006-04-20 06:30:00,210.214,210.304,210.189,210.279,1314699999.0
2006-04-20 07:00:00,210.271,210.337,210.215,210.321,1491700000.0
2006-04-20 07:30:00,210.323,210.438,210.273,210.283,1530000000.0
2006-04-20 08:00:00,210.284,210.456,210.249,210.348,1396799996.0
2006-04-20 08:30:00,210.337,210.471,210.23,210.25,1646699998.0
2006-04-20 09:00:00,210.237,210.345,210.144,210.322,1412100001.0
2006-04-20 09:30:00,210.345,210.404,210.182,210.335,1705600001.0
2006-04-20 10:00:00,210.317,210.45,210.234,210.332,1398900003.0
2006-04-20 10:30:00,210.261,210.267,209.758,209.764,1529999998.0
2006-04-20 11:00:00,209.777,209.779,209.542,209.542,1333700003.0
2006-04-20 11:30:00,209.54,209.725,209.505,209.627,1505300005.0
2006-04-20 12:00:00,209.636,209.772,209.584,209.771,1308399998.0
2006-04-20 12:30:00,209.784,209.794,209.571,209.597,1612200001.0
2006-04-20 13:00:00,209.588,209.611,209.446,209.578,1628099998.0
2006-04-20 13:30:00,209.58,209.743,209.569,209.73,1452000003.0
2006-04-20 14:00:00,209.718,209.798,209.572,209.723,1543500003.0
2006-04-20 14:30:00,209.695,209.787,209.632,209.667,1537800003.0
2006-04-20 15:00:00,209.684,209.735,209.504,209.504,1457600002.0
2006-04-20 15:30:00,209.505,209.51,209.0,209.029,1477300004.0
2006-04-20 16:00:00,209.022,209.036,208.765,208.965,1583800000.0
2006-04-20 16:30:00,208.946,209.073,208.809,208.824,1542199999.0
2006-04-20 17:00:00,208.817,209.002,208.778,208.86,1478599999.0
2006-04-20 17:30:00,208.867,209.095,208.79,209.029,1497300000.0
2006-04-20 18:00:00,209.038,209.236,208.998,209.15,15765899994.0
2006-04-20 18:30:00,209.15,209.167,208.999,209.098,7670700004.0
2006-04-20 19:00:00,209.084,209.182,209.025,209.161,5999700005.0
2006-04-20 19:30:00,209.15,209.179,209.108,209.165,5484199990.0
2006-04-20 20:00:00,209.168,209.182,209.103,209.152,5952299998.0
2006-04-20 20:30:00,209.157,209.163,208.977,208.995,8247800003.0
2006-04-20 21:00:00,209.002,209.081,208.879,208.984,6057200002.0
2006-04-20 21:30:00,208.98,209.091,208.899,209.063,2369000001.0
2006-04-20 22:00:00,209.051,209.133,208.801,208.929,2944800001.0
2006-04-20 22:30:00,208.927,209.073,208.904,209.057,2499900011.0
2006-04-20 23:00:00,209.039,209.039,208.748,208.808,1436199999.0
2006-04-20 23:30:00,208.844,208.873,208.745,208.745,1430300002.0
2006-04-21 00:00:00,208.755,208.848,208.66,208.809,1386599998.0
2006-04-21 00:30:00,208.802,208.892,208.696,208.716,1420500000.0
2006-04-21 01:00:00,208.733,208.787,208.65,208.742,1391800003.0
2006-04-21 01:30:00,208.734,208.992,208.671,208.94,1442899999.0
2006-04-21 02:00:00,208.921,209.067,208.921,209.06,1390500006.0
2006-04-21 02:30:00,209.06,209.27,209.05,209.203,1347400001.0
2006-04-21 03:00:00,209.189,209.299,209.154,209.206,1440699998.0
2006-04-21 03:30:00,209.19,209.274,209.106,209.127,1421200005.0
2006-04-21 04:00:00,209.126,209.236,209.126,209.219,1534199996.0
2006-04-21 04:30:00,209.213,209.231,209.147,209.18,1452799995.0
2006-04-21 05:00:00,209.185,209.213,209.141,209.164,1554399996.0
2006-04-21 05:30:00,209.178,209.255,209.146,209.2,1328999999.0
2006-04-21 06:00:00,209.205,209.251,209.176,209.181,1229899999.0
2006-04-21 06:30:00,209.164,209.19,209.121,209.173,1513499997.0
2006-04-21 07:00:00,209.169,209.18,209.09,209.135,1389099996.0
2006-04-21 07:30:00,209.127,209.239,209.085,209.162,1384399997.0
2006-04-21 08:00:00,209.174,209.245,209.115,209.195,1408000003.0
2006-04-21 08:30:00,209.19,209.243,209.053,209.181,1639400003.0
2006-04-21 09:00:00,209.175,209.225,209.022,209.071,1525600003.0
2006-04-21 09:30:00,209.061,209.205,209.014,209.127,1379399999.0
2006-04-21 10:00:00,209.147,209.695,209.101,209.309,1461100001.0
2006-04-21 10:30:00,209.311,209.326,208.955,208.994,1568000002.0
2006-04-21 11:00:00,208.999,209.061,208.678,208.681,1474800003.0
2006-04-21 11:30:00,208.665,208.828,208.645,208.825,1524400000.0
2006-04-21 12:00:00,208.852,208.904,208.591,208.662,1507700001.0
2006-04-21 12:30:00,208.653,208.755,208.565,208.662,1830400001.0
2006-04-21 13:00:00,208.672,208.728,208.554,208.605,1585000002.0
2006-04-21 13:30:00,208.6,208.68,208.542,208.651,1422100000.0
2006-04-21 14:00:00,208.626,208.64,208.206,208.384,1406900001.0
2006-04-21 14:30:00,208.372,208.415,207.973,208.1,1591899997.0
2006-04-21 15:00:00,208.083,208.148,207.936,208.125,1392600004.0
2006-04-21 15:30:00,208.104,208.184,207.922,207.931,1351099997.0
2006-04-21 16:00:00,207.938,208.172,207.916,208.058,1282299998.0
2006-04-21 16:30:00,208.048,208.514,207.939,208.35,1743300003.0
2006-04-21 17:00:00,208.348,208.517,208.295,208.398,1442100003.0
2006-04-21 17:30:00,208.371,208.483,208.274,208.274,1538800000.0
2006-04-21 18:00:00,208.27,208.374,208.167,208.341,15333899994.0
2006-04-21 18:30:00,208.351,208.351,208.25,208.297,7479099994.0
2006-04-21 19:00:00,208.278,208.365,208.157,208.282,5965999995.0
2006-04-21 19:30:00,208.282,208.361,208.247,208.288,5660499992.0
2006-04-21 20:00:00,208.28,208.3,208.185,208.185,6452899998.0
2006-04-21 20:30:00,208.195,208.297,207.962,207.962,7948499994.0
2006-04-21 21:00:00,207.965,208.03,207.725,207.756,6097800008.0
2006-04-21 21:30:00,207.76,207.879,207.688,207.826,2555199999.0
2006-04-21 22:00:00,207.818,207.906,207.626,207.652,2860000001.0
2006-04-21 22:30:00,207.65,207.747,207.566,207.695,2426699996.0
2006-04-23 23:00:00,207.157,207.157,206.275,206.613,1651300005.0
2006-04-23 23:30:00,206.63,206.752,206.515,206.672,1717200000.0
2006-04-24 00:00:00,206.668,207.208,206.329,206.485,1507200003.0
2006-04-24 00:30:00,206.477,206.877,206.477,206.815,1156599999.0
2006-04-24 01:00:00,206.825,207.014,206.748,206.934,1461199996.0
2006-04-24 01:30:00,206.987,207.114,206.86,207.016,1497000002.0
2006-04-24 02:00:00,207.057,207.089,206.725,207.034,1489400001.0
2006-04-24 02:30:00,207.041,207.069,206.395,206.415,1616399999.0
2006-04-24 03:00:00,206.425,206.877,206.421,206.756,1494200003.0
2006-04-24 03:30:00,206.764,206.97,206.737,206.737,1466900000.0
2006-04-24 04:00:00,206.72,206.802,206.671,206.701,1574100003.0
2006-04-24 04:30:00,206.703,206.726,206.567,206.595,1260400002.0
2006-04-24 05:00:00,206.601,206.695,206.56,206.61,1465199997.0
2006-04-24 05:30:00,206.629,206.752,206.611,206.659,1399900001.0
2006-04-24 06:00:00,206.671,206.761,206.639,206.711,1475700000.0
2006-04-24 06:30:00,206.717,206.741,206.546,206.633,1494500005.0
2006-04-24 07:00:00,206.641,206.746,206.475,206.707,1537399998.0
2006-04-24 07:30:00,206.695,206.712,206.503,206.552,1561999997.0
2006-04-24 08:00:00,206.546,206.757,206.455,206.463,1394399995.0
2006-04-24 08:30:00,206.45,206.657,206.145,206.21,1573600001.0
2006-04-24 09:00:00,206.18,206.434,205.933,205.988,1557500002.0
2006-04-24 09:30:00,206.012,206.048,205.708,205.81,1547400000.0
2006-04-24 10:00:00,205.833,206.063,205.745,205.946,1341100002.0
2006-04-24 10:30:00,205.967,206.246,205.967,206.029,1487599999.0
2006-04-24 11:00:00,206.023,206.3,206.013,206.125,1555099999.0
2006-04-24 11:30:00,206.113,206.178,205.991,206.023,1443600002.0
2006-04-24 12:00:00,206.042,206.213,205.977,206.187,1493000000.0
2006-04-24 12:30:00,206.186,206.197,205.798,205.805,1639200003.0
2006-04-24 13:00:00,205.802,205.857,205.725,205.785,1554999995.0
2006-04-24 13:30:00,205.783,205.8,205.492,205.517,1483000002.0
2006-04-24 14:00:00,205.507,205.529,205.266,205.313,1629599999.0
2006-04-24 14:30:00,205.298,205.59,205.251,205.555,1358300004.0
2006-04-24 15:00:00,205.541,205.56,205.008,205.083,1380699997.0
2006-04-24 15:30:00,205.095,205.252,204.9,204.937,1612699998.0
2006-04-24 16:00:00,204.923,205.024,204.724,204.83,1581800002.0
2006-04-24 16:30:00,204.817,204.907,204.548,204.868,1698900002.0
2006-04-24 17:00:00,204.838,205.073,204.807,205.0,1334799997.0
2006-04-24 17:30:00,204.984,205.049,204.861,204.97,1409999999.0
2006-04-24 18:00:00,204.978,205.054,204.435,204.747,15272700004.0
2006-04-24 18:30:00,204.778,204.931,204.58,204.743,7851799999.0
2006-04-24 19:00:00,204.721,204.805,204.591,204.767,6070099996.0
2006-04-24 19:30:00,204.747,204.875,204.722,204.851,5772000004.0
2006-04-24 20:00:00,204.858,204.866,204.527,204.653,6245800001.0
2006-04-24 20:30:00,204.66,204.681,204.452,204.558,8158899991.0
2006-04-24 21:00:00,204.564,204.712,204.522,204.674,5752599998.0
2006-04-24 21:30:00,204.676,204.787,204.593,204.721,2566200003.0
2006-04-24 22:00:00,204.713,204.795,204.657,204.768,2775600002.0
2006-04-24 22:30:00,204.773,204.94,204.773,204.895,2512900000.0
2006-04-24 23:00:00,204.905,205.077,204.771,205.059,1417700002.0
2006-04-24 23:30:00,205.073,205.073,204.871,204.93,1392499998.0
2006-04-25 00:00:00,204.93,204.945,204.701,204.751,1467299999.0
2006-04-25 00:30:00,204.755,204.824,204.712,204.754,1275200003.0
2006-04-25 01:00:00,204.767,204.872,204.764,204.855,1452399996.0
2006-04-25 01:30:00,204.86,204.957,204.673,204.704,1208400003.0
2006-04-25 02:00:00,204.698,204.73,204.232,204.232,1648900004.0
2006-04-25 02:30:00,204.241,204.394,204.093,204.263,1636599999.0
2006-04-25 03:00:00,204.244,204.602,204.156,204.494,1334899998.0
2006-04-25 03:30:00,204.471,204.472,204.207,204.34,1528399996.0
2006-04-25 04:00:00,204.338,204.536,204.241,204.42,1495299999.0
2006-04-25 04:30:00,204.43,204.587,204.426,204.51,1351000000.0
2006-04-25 05:00:00,204.514,204.543,204.442,204.46,1448000002.0
2006-04-25 05:30:00,204.467,204.583,204.429,204.552,1322799997.0
2006-04-25 06:00:00,204.542,204.647,204.507,204.588,1486500002.0
2006-04-25 06:30:00,204.583,204.748,204.576,204.702,1555799999.0
2006-04-25 07:00:00,204.706,204.799,204.672,204.77,1462999999.0
2006-04-25 07:30:00,204.767,204.92,204.75,204.761,1557700002.0
2006-04-25 08:00:00,204.764,204.977,204.724,204.869,1314200002.0
2006-04-25 08:30:00,204.88,204.896,204.306,204.34,1478100003.0
2006-04-25 09:00:00,204.337,204.592,204.263,204.508,1450799998.0
2006-04-25 09:30:00,204.51,204.55,204.382,204.528,1416600000.0
2006-04-25 10:00:00,204.531,204.658,204.217,204.569,1644099999.0
2006-04-25 10:30:00,204.577,204.622,204.448,204.487,1607299998.0
2006-04-25 11:00:00,204.497,204.714,204.459,204.705,1302800003.0
2006-04-25 11:30:00,204.699,204.714,204.458,204.547,1368800004.0
2006-04-25 12:00:00,204.569,204.697,204.435,204.617,1525300001.0
2006-04-25 12:30:00,204.627,204.681,204.395,204.404,1590099999.0
2006-04-25 13:00:00,204.377,204.772,204.235,204.736,1524799999.0
2006-04-25 13:30:00,204.707,204.719,204.487,204.55,1323999998.0
2006-04-25 14:00:00,204.543,205.027,204.526,204.946,1470900001.0
2006-04-25 14:30:00,204.944,205.095,204.944,205.047,1550900003.0
2006-04-25 15:00:00,205.063,205.321,205.044,205.237,1481800002.0
2006-04-25 15:30:00,205.245,205.493,205.098,205.103,1527199999.0
2006-04-25 16:00:00,205.105,205.242,204.869,205.038,1400400003.0
2006-04-25 16:30:00,205.018,205.314,205.016,205.169,1582400000.0
2006-04-25 17:00:00,205.174,205.238,204.935,205.215,1609100001.0
2006-04-25 17:30:00,205.196,205.231,205.071,205.224,1582000000.0
2006-04-25 18:00:00,205.248,205.353,205.209,205.296,15480399997.0
2006-04-25 18:30:00,205.309,205.407,205.256,205.306,7624299996.0
2006-04-25 19:00:00,205.3,205.384,205.2,205.28,5964399996.0
2006-04-25 19:30:00,205.266,205.282,205.202,205.243,5489900006.0
2006-04-25 20:00:00,205.251,205.291,205.136,205.227,6087000002.0
2006-04-25 20:30:00,205.229,205.368,205.207,205.312,8126400007.0
2006-04-25 21:00:00,205.326,205.402,205.269,205.29,5826800009.0
2006-04-25 21:30:00,205.286,205.316,205.204,205.252,2648699999.0
2006-04-25 22:00:00,205.241,205.336,205.195,205.28,2998800014.0
2006-04-25 22:30:00,205.281,205.312,205.161,205.275,2541400005.0
2006-04-25 23:00:00,205.277,205.309,205.173,205.173,1498800002.0
2006-04-25 23:30:00,205.203,205.315,205.176,205.267,1489800003.0
2006-04-26 00:00:00,205.277,205.479,205.193,205.465,1464700001.0
2006-04-26 00:30:00,205.447,205.477,205.352,205.379,1322899998.0
2006-04-26 01:00:00,205.377,205.486,205.352,205.452,1416500001.0
2006-04-26 01:30:00,205.427,205.472,205.195,205.361,1334400000.0
2006-04-26 02:00:00,205.361,205.395,205.241,205.359,1465700000.0
2006-04-26 02:30:00,205.355,205.483,205.281,205.396,1493399998.0
2006-04-26 03:00:00,205.39,205.489,205.364,205.403,1443200001.0
2006-04-26 03:30:00,205.396,205.407,205.197,205.348,1569000002.0
2006-04-26 04:00:00,205.341,205.4,205.258,205.32,1515200003.0
2006-04-26 04:30:00,205.329,205.455,205.303,205.41,1449300005.0
2006-04-26 05:00:00,205.417,205.621,205.369,205.592,1511500002.0
2006-04-26 05:30:00,205.622,205.758,205.472,205.548,1420200001.0
2006-04-26 06:00:00,205.563,205.685,205.515,205.515,1437800000.0
2006-04-26 06:30:00,205.509,205.665,205.484,205.661,1493700007.0
2006-04-26 07:00:00,205.663,205.806,205.602,205.805,1429599999.0
2006-04-26 07:30:00,205.786,205.826,205.502,205.55,1501599998.0
2006-04-26 08:00:00,205.553,205.615,205.332,205.391,1648500000.0
2006-04-26 08:30:00,205.362,205.595,205.328,205.547,1634700000.0
2006-04-26 09:00:00,205.546,205.546,205.283,205.477,1523300004.0
2006-04-26 09:30:00,205.474,205.506,205.282,205.324,1431499997.0
2006-04-26 10:00:00,205.325,205.443,205.286,205.335,1345700000.0
2006-04-26 10:30:00,205.326,205.384,205.104,205.298,1735199999.0
2006-04-26 11:00:00,205.314,205.452,205.177,205.438,1334000001.0
2006-04-26 11:30:00,205.432,205.439,205.266,205.417,1633100001.0
2006-04-26 12:00:00,205.433,205.638,205.341,205.445,1612000004.0
2006-04-26 12:30:00,205.434,205.675,205.422,205.473,1489499999.0
2006-04-26 13:00:00,205.473,205.537,205.279,205.283,1417000001.0
2006-04-26 13:30:00,205.27,205.42,205.243,205.339,1559400001.0
2006-04-26 14:00:00,205.34,205.365,205.149,205.197,1407100006.0
2006-04-26 14:30:00,205.167,205.452,205.079,205.445,1427999998.0
2006-04-26 15:00:00,205.45,205.45,205.143,205.271,1523100004.0
2006-04-26 15:30:00,205.269,205.287,205.004,205.08,1632300001.0
2006-04-26 16:00:00,205.043,205.181,204.855,204.929,1352200003.0
2006-04-26 16:30:00,204.934,205.265,204.861,205.265,1564700002.0
2006-04-26 17:00:00,205.255,205.326,205.031,205.125,1652700002.0
2006-04-26 17:30:00,205.133,205.265,205.103,205.245,1558400000.0
2006-04-26 18:00:00,205.304,205.377,205.055,205.168,15944300004.0
2006-04-26 18:30:00,205.186,205.218,205.043,205.089,7578499999.0
2006-04-26 19:00:00,205.073,205.253,205.013,205.196,6310900004.0
2006-04-26 19:30:00,205.184,205.218,204.826,204.879,5604700006.0
2006-04-26 20:00:00,204.876,204.969,204.699,204.743,6232099998.0
2006-04-26 20:30:00,204.745,204.838,204.582,204.611,7970900002.0
2006-04-26 21:00:00,204.611,204.775,204.604,204.733,6198199997.0
2006-04-26 21:30:00,204.728,204.73,204.642,204.671,2557000000.0
2006-04-26 22:00:00,204.663,204.732,204.59,204.61,3044700000.0
2006-04-26 22:30:00,204.607,204.714,204.542,204.689,2349500006.0
2006-04-26 23:00:00,204.678,204.74,204.527,204.699,1632500001.0
2006-04-26 23:30:00,204.731,204.827,204.64,204.747,1542000006.0
2006-04-27 00:00:00,204.775,204.815,204.67,204.768,1481399999.0
2006-04-27 00:30:00,204.765,204.805,204.71,204.728,1211100002.0
2006-04-27 01:00:00,204.739,204.864,204.727,204.822,1461899996.0
2006-04-27 01:30:00,204.825,204.826,204.65,204.757,1457000003.0
2006-04-27 02:00:00,204.775,204.831,204.671,204.82,1642700003.0
2006-04-27 02:30:00,204.835,204.871,204.705,204.835,1587900008.0
2006-04-27 03:00:00,204.835,204.891,204.712,204.799,1538500000.0
2006-04-27 03:30:00,204.795,204.848,204.722,204.762,1455700000.0
2006-04-27 04:00:00,204.752,204.807,204.693,204.702,1358399999.0
2006-04-27 04:30:00,204.707,204.795,204.691,204.735,1312700000.0
2006-04-27 05:00:00,204.743,204.822,204.729,204.788,1468399997.0
2006-04-27 05:30:00,204.8,204.857,204.769,204.825,1361100000.0
2006-04-27 06:00:00,204.83,204.84,204.674,204.741,1337800007.0
2006-04-27 06:30:00,204.733,204.775,204.676,204.755,1401099999.0
2006-04-27 07:00:00,204.738,204.785,204.668,204.709,1365899997.0
2006-04-27 07:30:00,204.702,204.735,204.634,204.641,1453799999.0
2006-04-27 08:00:00,204.644,204.742,204.532,204.645,1505700000.0
2006-04-27 08:30:00,204.651,204.79,204.579,204.676,1342600002.0
2006-04-27 09:00:00,204.67,204.774,204.558,204.605,1428699997.0
2006-04-27 09:30:00,204.612,204.673,204.438,204.5,1502799997.0
2006-04-27 10:00:00,204.513,204.682,204.494,204.62,1406500001.0
2006-04-27 10:30:00,204.63,204.681,204.556,204.65,1630100002.0
2006-04-27 11:00:00,204.648,204.691,204.547,204.586,1283099999.0
2006-04-27 11:30:00,204.587,204.618,204.428,204.597,1326699997.0
2006-04-27 12:00:00,204.602,204.602,203.988,204.006,1495900001.0
2006-04-27 12:30:00,203.972,204.492,203.832,204.15,1554600003.0
2006-04-27 13:00:00,204.159,204.46,204.135,204.432,1574499999.0
2006-04-27 13:30:00,204.418,204.842,204.294,204.761,1441700001.0
2006-04-27 14:00:00,204.757,205.174,204.757,205.095,1398199998.0
2006-04-27 14:30:00,205.009,205.302,205.009,205.228,1431300002.0
2006-04-27 15:00:00,205.235,205.315,205.127,205.137,1279100000.0
2006-04-27 15:30:00,205.138,205.314,205.088,205.285,1634999998.0
2006-04-27 16:00:00,205.27,205.295,204.731,205.097,1302600006.0
2006-04-27 16:30:00,205.131,205.624,205.118,205.442,1606199998.0
2006-04-27 17:00:00,205.459,205.614,205.217,205.261,1358599999.0
2006-04-27 17:30:00,205.267,205.586,205.178,205.266,1605100006.0
2006-04-27 18:00:00,205.285,205.489,205.129,205.301,15467599988.0
2006-04-27 18:30:00,205.302,205.479,205.284,205.423,7839700010.0
2006-04-27 19:00:00,205.412,205.446,205.332,205.423,6072799992.0
2006-04-27 19:30:00,205.425,205.477,205.361,205.425,5793999989.0
2006-04-27 20:00:00,205.43,205.526,205.407,205.432,6223400007.0
2006-04-27 20:30:00,205.44,205.632,205.398,205.611,8041600010.0
2006-04-27 21:00:00,205.605,205.786,205.543,205.775,5861100000.0
2006-04-27 21:30:00,205.783,205.809,205.55,205.602,2414500001.0
2006-04-27 22:00:00,205.592,205.65,205.512,205.519,2848200004.0
2006-04-27 22:30:00,205.52,205.674,205.505,205.552,2540700002.0
2006-04-27 23:00:00,205.55,205.598,205.23,205.47,1535400000.0
2006-04-27 23:30:00,205.498,205.599,205.415,205.443,1409399997.0
2006-04-28 00:00:00,205.45,205.624,205.401,205.493,1696199996.0
2006-04-28 00:30:00,205.491,205.544,205.352,205.501,1302600001.0
2006-04-28 01:00:00,205.518,205.538,205.378,205.378,1444900004.0
2006-04-28 01:30:00,205.37,205.514,205.355,205.475,1385399997.0
2006-04-28 02:00:00,205.471,205.672,205.42,205.538,1408999995.0
2006-04-28 02:30:00,205.53,205.837,205.512,205.827,1529199994.0
2006-04-28 03:00:00,205.825,205.863,205.606,205.7,1414999997.0
2006-04-28 03:30:00,205.682,205.847,205.628,205.765,1520099994.0
2006-04-28 04:00:00,205.784,205.806,205.65,205.698,1348700000.0
2006-04-28 04:30:00,205.7,205.78,205.645,205.663,1284900001.0
2006-04-28 05:00:00,205.664,205.814,205.632,205.776,1472499999.0
2006-04-28 05:30:00,205.793,205.85,205.765,205.78,1396699999.0
2006-04-28 06:00:00,205.787,205.907,205.775,205.798,1438400004.0
2006-04-28 06:30:00,205.793,205.797,205.647,205.715,1398300005.0
2006-04-28 07:00:00,205.71,205.763,205.689,205.762,1471099998.0
2006-04-28 07:30:00,205.781,205.798,205.597,205.606,1414600000.0
2006-04-28 08:00:00,205.622,205.664,205.45,205.57,1462100005.0
2006-04-28 08:30:00,205.552,206.028,205.54,205.679,1469500002.0
2006-04-28 09:00:00,205.661,205.861,205.618,205.821,1386899998.0
2006-04-28 09:30:00,205.821,205.996,205.815,205.88,1582900002.0
2006-04-28 10:00:00,205.887,206.066,205.887,205.944,1232700003.0
2006-04-28 10:30:00,205.944,206.118,205.713,205.846,1269800001.0
2006-04-28 11:00:00,205.854,206.034,205.827,205.975,1516300000.0
2006-04-28 11:30:00,205.98,206.422,205.979,206.41,1422999998.0
2006-04-28 12:00:00,206.42,206.439,206.299,206.368,1481899997.0
2006-04-28 12:30:00,206.354,206.382,206.125,206.237,1400400000.0
2006-04-28 13:00:00,206.24,206.358,206.207,206.302,1495500002.0
2006-04-28 13:30:00,206.294,206.548,206.269,206.445,1466300000.0
2006-04-28 14:00:00,206.429,206.462,206.211,206.352,1527400003.0
2006-04-28 14:30:00,206.318,206.452,206.202,206.45,1641600002.0
2006-04-28 15:00:00,206.439,206.583,206.311,206.358,1609199995.0
2006-04-28 15:30:00,206.362,206.458,206.207,206.453,1421800001.0
2006-04-28 16:00:00,206.447,206.479,206.235,206.305,1365899997.0
2006-04-28 16:30:00,206.295,207.389,206.269,207.389,1647100002.0
2006-04-28 17:00:00,207.337,207.467,207.12,207.13,1540499999.0
2006-04-28 17:30:00,207.125,207.267,207.067,207.108,1522000004.0
2006-04-28 18:00:00,207.12,207.197,206.863,207.035,15373199989.0
2006-04-28 18:30:00,207.039,207.071,206.845,207.058,7639100003.0
2006-04-28 19:00:00,207.058,207.191,206.959,207.165,5809199990.0
2006-04-28 19:30:00,207.158,207.163,206.97,207.042,5550300000.0
2006-04-28 20:00:00,207.046,207.22,206.982,207.03,6594300019.0
2006-04-28 20:30:00,207.033,207.058,206.912,207.006,7916899998.0
2006-04-28 21:00:00,207.014,207.204,206.984,207.193,6097900001.0
2006-04-28 21:30:00,207.188,207.467,207.173,207.426,2576400001.0
2006-04-28 22:00:00,207.425,207.631,207.425,207.573,2865399994.0
2006-04-28 22:30:00,207.568,207.65,207.529,207.624,2714000002.0
2006-04-30 23:00:00,207.406,207.416,207.143,207.263,1615700001.0
2006-04-30 23:30:00,207.275,207.33,207.179,207.208,1533000002.0
2006-05-01 00:00:00,207.235,207.34,207.208,207.333,1622400002.0
2006-05-01 00:30:00,207.287,207.525,207.243,207.333,1452000004.0
2006-05-01 01:00:00,207.338,207.463,207.243,207.407,1494199998.0
2006-05-01 01:30:00,207.415,207.486,207.36,207.387,1559899996.0
2006-05-01 02:00:00,207.375,207.662,207.354,207.369,1364100000.0
2006-05-01 02:30:00,207.356,207.374,207.043,207.177,1555699999.0
2006-05-01 03:00:00,207.169,207.215,206.948,206.974,1355599999.0
2006-05-01 03:30:00,206.956,207.123,206.882,207.071,1472999998.0
2006-05-01 04:00:00,207.06,207.097,206.281,206.352,1423600002.0
2006-05-01 04:30:00,206.327,206.428,206.155,206.33,1537399994.0
2006-05-01 05:00:00,206.337,206.685,206.337,206.678,1606500002.0
2006-05-01 05:30:00,206.698,206.708,206.56,206.619,1494399992.0
2006-05-01 06:00:00,206.612,206.847,206.572,206.71,1445200001.0
2006-05-01 06:30:00,206.696,206.76,206.55,206.727,1494500001.0
2006-05-01 07:00:00,206.71,206.729,206.464,206.555,1528600004.0
2006-05-01 07:30:00,206.551,206.665,206.547,206.574,1615900003.0
2006-05-01 08:00:00,206.581,206.598,206.438,206.479,1318000003.0
2006-05-01 08:30:00,206.484,206.588,206.406,206.48,1480500006.0
2006-05-01 09:00:00,206.468,206.555,206.429,206.441,1602000001.0
2006-05-01 09:30:00,206.449,206.536,206.449,206.5,1387400004.0
2006-05-01 10:00:00,206.49,206.566,206.388,206.554,1338800001.0
2006-05-01 10:30:00,206.568,206.687,206.536,206.623,1436199994.0
2006-05-01 11:00:00,206.623,206.698,206.564,206.635,1177499999.0
2006-05-01 11:30:00,206.648,206.752,206.639,206.66,1631000004.0
2006-05-01 12:00:00,206.664,206.688,206.59,206.65,1458100001.0
2006-05-01 12:30:00,206.639,206.699,206.587,206.593,1553299998.0
2006-05-01 13:00:00,206.585,206.698,206.386,206.431,1767700002.0
2006-05-01 13:30:00,206.441,206.67,206.43,206.635,1478600002.0
2006-05-01 14:00:00,206.628,206.83,206.555,206.623,1465499998.0
2006-05-01 14:30:00,206.583,206.626,206.26,206.42,1535700007.0
2006-05-01 15:00:00,206.418,206.802,206.412,206.715,1622900004.0
2006-05-01 15:30:00,206.72,207.013,206.699,206.797,1541099999.0
2006-05-01 16:00:00,206.816,207.071,206.774,207.021,1497100000.0
2006-05-01 16:30:00,207.025,207.085,206.742,206.919,1500299997.0
2006-05-01 17:00:00,206.932,206.947,206.635,206.878,1553800001.0
2006-05-01 17:30:00,206.863,207.005,206.626,206.677,1445600002.0
2006-05-01 18:00:00,206.689,206.856,206.629,206.745,15854499995.0
2006-05-01 18:30:00,206.756,206.84,206.675,206.75,7491800007.0
2006-05-01 19:00:00,206.728,206.825,206.691,206.782,6066200006.0
2006-05-01 19:30:00,206.785,207.003,206.77,206.965,5430099998.0
2006-05-01 20:00:00,206.965,206.99,206.864,206.936,6318599992.0
2006-05-01 20:30:00,206.945,207.015,206.85,206.913,7827099999.0
2006-05-01 21:00:00,206.905,207.183,206.827,206.971,6040300003.0
2006-05-01 21:30:00,206.981,207.165,206.791,206.82,2600199998.0
2006-05-01 22:00:00,206.793,206.936,206.745,206.927,3167599997.0
2006-05-01 22:30:00,206.931,206.931,206.782,206.897,2486600000.0
2006-05-01 23:00:00,206.918,207.081,206.905,206.96,1696299998.0
2006-05-01 23:30:00,206.97,207.178,206.934,207.122,1381900002.0
2006-05-02 00:00:00,207.153,207.379,207.019,207.225,1421700001.0
2006-05-02 00:30:00,207.231,207.305,207.051,207.16,1154800001.0
2006-05-02 01:00:00,207.167,207.412,207.16,207.296,1392399997.0
2006-05-02 01:30:00,207.286,207.337,207.208,207.24,1424699995.0
2006-05-02 02:00:00,207.226,207.463,207.18,207.39,1516000003.0
2006-05-02 02:30:00,207.383,207.402,207.208,207.323,1637400003.0
2006-05-02 03:00:00,207.308,207.308,207.056,207.16,1434600002.0
2006-05-02 03:30:00,207.156,207.346,207.118,207.312,1587000003.0
2006-05-02 04:00:00,207.303,207.303,207.148,207.262,1610500004.0
2006-05-02 04:30:00,207.267,207.3,207.167,207.269,1339100004.0
2006-05-02 05:00:00,207.28,207.341,207.208,207.247,1566400000.0
2006-05-02 05:30:00,207.261,207.264,207.194,207.218,1535300005.0
2006-05-02 06:00:00,207.228,207.396,207.205,207.38,1340500001.0
2006-05-02 06:30:00,207.366,207.427,207.265,207.365,1333199998.0
2006-05-02 07:00:00,207.356,207.395,207.291,207.393,1559800003.0
2006-05-02 07:30:00,207.393,207.43,207.3,207.308,1547000001.0
2006-05-02 08:00:00,207.31,207.383,207.279,207.358,1393100000.0
2006-05-02 08:30:00,207.358,207.586,207.349,207.48,1591600003.0
2006-05-02 09:00:00,207.517,207.958,207.459,207.941,1493599997.0
2006-05-02 09:30:00,207.944,208.087,207.855,207.9,1383299999.0
2006-05-02 10:00:00,207.903,207.951,207.661,207.709,1566699996.0
2006-05-02 10:30:00,207.717,208.395,207.717,208.215,1546299999.0
2006-05-02 11:00:00,208.223,208.224,207.95,208.094,1391299996.0
2006-05-02 11:30:00,208.09,208.383,208.055,208.362,1687000004.0
2006-05-02 12:00:00,208.359,208.654,208.299,208.467,1527899998.0
2006-05-02 12:30:00,208.458,208.492,208.21,208.336,1629199997.0
2006-05-02 13:00:00,208.344,208.584,208.261,208.49,1639100003.0
2006-05-02 13:30:00,208.485,208.63,208.461,208.515,1292200002.0
2006-05-02 14:00:00,208.489,208.539,207.996,208.066,1367000004.0
2006-05-02 14:30:00,208.052,208.39,207.998,208.358,1537000003.0
2006-05-02 15:00:00,208.359,208.639,208.326,208.605,1411700006.0
2006-05-02 15:30:00,208.592,208.644,208.373,208.431,1555100000.0
2006-05-02 16:00:00,208.428,208.546,208.277,208.499,1256200003.0
2006-05-02 16:30:00,208.488,208.528,208.071,208.232,1746200002.0
2006-05-02 17:00:00,208.248,208.317,208.102,208.178,1458699998.0
2006-05-02 17:30:00,208.16,208.393,208.152,208.337,1436299998.0
2006-05-02 18:00:00,208.355,208.713,208.306,208.568,15229700016.0
2006-05-02 18:30:00,208.56,208.799,208.487,208.662,8095100009.0
2006-05-02 19:00:00,208.646,208.802,208.6,208.725,5820200009.0
2006-05-02 19:30:00,208.716,208.733,208.234,208.25,5551099997.0
2006-05-02 20:00:00,208.252,208.334,208.085,208.115,6031499997.0
2006-05-02 20:30:00,208.122,208.248,208.07,208.219,7950200010.0
2006-05-02 21:00:00,208.23,208.408,208.204,208.34,5678100003.0
2006-05-02 21:30:00,208.339,208.503,208.32,208.457,2706900003.0
2006-05-02 22:00:00,208.443,208.577,208.352,208.48,2691499998.0
2006-05-02 22:30:00,208.481,208.551,208.44,208.475,2450199996.0
2006-05-02 23:00:00,208.466,208.557,208.411,208.488,1490600002.0
2006-05-02 23:30:00,208.48,208.639,208.441,208.59,1374500001.0
2006-05-03 00:00:00,208.6,208.605,208.45,208.478,1328900003.0
2006-05-03 00:30:00,208.478,208.48,208.354,208.372,1209300000.0
2006-05-03 01:00:00,208.385,208.42,208.178,208.255,1384200003.0
2006-05-03 01:30:00,208.247,208.265,207.883,208.098,1375600001.0
2006-05-03 02:00:00,208.094,208.277,208.094,208.205,1398000002.0
2006-05-03 02:30:00,208.219,208.287,208.139,208.249,1457800005.0
2006-05-03 03:00:00,208.233,208.294,208.165,208.213,1376099995.0
2006-05-03 03:30:00,208.201,208.285,208.137,208.224,1569400001.0
2006-05-03 04:00:00,208.222,208.573,208.221,208.562,1364200000.0
2006-05-03 04:30:00,208.57,208.763,208.548,208.76,1611600003.0
2006-05-03 05:00:00,208.755,208.827,208.509,208.54,1644900004.0
2006-05-03 05:30:00,208.559,208.594,208.483,208.581,1243799999.0
2006-05-03 06:00:00,208.581,208.601,208.454,208.498,1512799996.0
2006-05-03 06:30:00,208.507,208.577,208.487,208.545,1484900002.0
2006-05-03 07:00:00,208.539,208.653,208.485,208.653,1442799995.0
2006-05-03 07:30:00,208.657,208.707,208.524,208.707,1650799997.0
2006-05-03 08:00:00,208.697,208.702,208.34,208.446,1436900002.0
2006-05-03 08:30:00,208.437,208.661,208.391,208.563,1575899997.0
2006-05-03 09:00:00,208.573,208.588,208.359,208.482,1503099994.0
2006-05-03 09:30:00,208.471,208.511,208.126,208.276,1390799999.0
2006-05-03 10:00:00,208.266,208.299,208.076,208.126,1399599997.0
2006-05-03 10:30:00,208.122,208.283,208.037,208.231,1386100003.0
2006-05-03 11:00:00,208.218,208.381,208.191,208.255,1367599999.0
2006-05-03 11:30:00,208.257,208.572,208.22,208.562,1545200003.0
2006-05-03 12:00:00,208.58,208.792,208.465,208.56,1398599997.0
2006-05-03 12:30:00,208.563,208.572,208.25,208.307,1497199999.0
2006-05-03 13:00:00,208.309,208.659,208.309,208.645,1348900002.0
2006-05-03 13:30:00,208.637,208.834,208.637,208.769,1561200002.0
2006-05-03 14:00:00,208.752,208.877,208.488,208.792,1413300000.0
2006-05-03 14:30:00,208.757,208.779,208.61,208.723,1490200003.0
2006-05-03 15:00:00,208.739,208.772,208.589,208.651,1441100001.0
2006-05-03 15:30:00,208.648,208.671,208.491,208.587,1456100001.0
2006-05-03 16:00:00,208.53,208.767,208.408,208.598,1500199997.0
2006-05-03 16:30:00,208.595,209.046,208.589,209.045,1618500000.0
2006-05-03 17:00:00,209.048,209.181,208.781,208.961,1570599996.0
2006-05-03 17:30:00,208.965,209.216,208.939,209.141,1456699994.0
2006-05-03 18:00:00,209.15,209.425,209.051,209.214,15537500005.0
2006-05-03 18:30:00,209.213,209.313,209.079,209.192,7472300008.0
2006-05-03 19:00:00,209.187,209.48,209.117,209.48,5879799999.0
2006-05-03 19:30:00,209.478,209.549,209.367,209.459,5742600004.0
2006-05-03 20:00:00,209.457,209.591,209.383,209.418,6624000002.0
2006-05-03 20:30:00,209.418,209.427,209.151,209.155,7978499999.0
2006-05-03 21:00:00,209.149,209.368,209.128,209.271,5961499996.0
2006-05-03 21:30:00,209.273,209.413,209.264,209.328,2712100000.0
2006-05-03 22:00:00,209.327,209.422,209.327,209.385,2864700002.0
2006-05-03 22:30:00,209.381,209.419,209.123,209.175,2586299999.0
2006-05-03 23:00:00,209.181,209.32,209.13,209.3,1625300000.0
2006-05-03 23:30:00,209.325,209.381,209.205,209.331,1343099998.0
2006-05-04 00:00:00,209.337,209.38,209.265,209.315,1512299999.0
2006-05-04 00:30:00,209.313,209.376,209.167,209.262,1266899997.0
2006-05-04 01:00:00,209.254,209.374,209.247,209.312,1448099998.0
2006-05-04 01:30:00,209.305,209.467,209.286,209.325,1377299999.0
2006-05-04 02:00:00,209.316,209.33,209.228,209.27,1596499995.0
2006-05-04 02:30:00,209.269,209.276,209.213,209.245,1336000000.0
2006-05-04 03:00:00,209.234,209.246,209.121,209.142,1513599996.0
2006-05-04 03:30:00,209.129,209.186,209.04,209.101,1496300005.0
2006-05-04 04:00:00,209.105,209.238,209.053,209.223,1398500001.0
2006-05-04 04:30:00,209.227,209.283,209.185,209.243,1256200000.0
2006-05-04 05:00:00,209.248,209.401,209.228,209.252,1472300004.0
2006-05-04 05:30:00,209.263,209.363,209.186,209.35,1462600004.0
2006-05-04 06:00:00,209.354,209.664,209.266,209.54,1533200004.0
2006-05-04 06:30:00,209.545,209.629,209.348,209.537,1291900000.0
2006-05-04 07:00:00,209.521,209.605,209.426,209.495,1273600001.0
2006-05-04 07:30:00,209.481,209.589,209.42,209.486,1539000008.0
2006-05-04 08:00:00,209.48,209.832,209.458,209.505,1584299997.0
2006-05-04 08:30:00,209.526,209.559,209.086,209.243,1483299999.0
2006-05-04 09:00:00,209.244,209.528,209.219,209.257,1649700003.0
2006-05-04 09:30:00,209.258,209.338,209.067,209.092,1401600005.0
2006-05-04 10:00:00,209.098,209.437,209.098,209.426,1568800005.0
2006-05-04 10:30:00,209.502,209.717,209.389,209.461,1587699998.0
2006-05-04 11:00:00,209.44,209.558,209.315,209.38,1447199999.0
2006-05-04 11:30:00,209.382,209.53,209.339,209.52,1545000009.0
2006-05-04 12:00:00,209.527,209.874,209.517,209.832,1645899997.0
2006-05-04 12:30:00,209.855,209.964,209.701,209.824,1584599998.0
2006-05-04 13:00:00,209.826,209.85,209.587,209.727,1639400002.0
2006-05-04 13:30:00,209.725,210.003,209.704,209.823,1363899999.0
2006-05-04 14:00:00,209.816,209.98,209.724,209.84,1572099997.0
2006-05-04 14:30:00,209.803,210.028,209.549,209.621,1470700004.0
2006-05-04 15:00:00,209.649,209.811,209.489,209.708,1450800002.0
2006-05-04 15:30:00,209.723,209.791,209.519,209.697,1546200001.0
2006-05-04 16:00:00,209.686,209.945,209.604,209.802,1717200000.0
2006-05-04 16:30:00,209.799,209.94,209.727,209.844,1600800001.0
2006-05-04 17:00:00,209.841,209.855,209.5,209.692,1525100001.0
2006-05-04 17:30:00,209.697,209.719,209.375,209.676,1556200006.0
2006-05-04 18:00:00,209.694,209.856,209.635,209.706,15813900000.0
2006-05-04 18:30:00,209.7,209.856,209.65,209.824,7447500001.0
2006-05-04 19:00:00,209.83,209.894,209.688,209.894,6081299999.0
2006-05-04 19:30:00,209.892,210.218,209.784,210.033,5827499998.0
2006-05-04 20:00:00,210.029,210.632,209.951,210.427,6231899999.0
2006-05-04 20:30:00,210.438,210.504,210.256,210.326,8221499994.0
2006-05-04 21:00:00,210.324,210.384,210.247,210.265,5873999999.0
2006-05-04 21:30:00,210.275,210.543,210.25,210.529,2508899995.0
2006-05-04 22:00:00,210.51,210.52,210.397,210.509,2810300003.0
2006-05-04 22:30:00,210.512,210.542,210.402,210.435,2315699995.0
2006-05-04 23:00:00,210.413,210.453,210.215,210.34,1573400003.0
2006-05-04 23:30:00,210.394,210.489,210.193,210.207,1282199999.0
2006-05-05 00:00:00,210.22,210.375,210.157,210.163,1457100003.0
2006-05-05 00:30:00,210.148,210.318,210.041,210.312,1309600002.0
2006-05-05 01:00:00,210.313,210.393,210.154,210.17,1741399996.0
2006-05-05 01:30:00,210.179,210.298,210.12,210.127,1482300005.0
2006-05-05 02:00:00,210.134,210.359,210.105,210.226,1214400003.0
2006-05-05 02:30:00,210.216,210.293,210.096,210.215,1413999995.0
2006-05-05 03:00:00,210.205,210.283,210.2,210.253,1266799998.0
2006-05-05 03:30:00,210.231,210.385,210.207,210.318,1447000004.0
2006-05-05 04:00:00,210.31,210.432,210.297,210.364,1428300003.0
2006-05-05 04:30:00,210.37,210.496,210.369,210.435,1328800004.0
2006-05-05 05:00:00,210.44,210.583,210.4,210.575,1414300003.0
2006-05-05 05:30:00,210.588,210.588,210.453,210.509,1306199997.0
2006-05-05 06:00:00,210.503,210.516,210.431,210.453,1452699999.0
2006-05-05 06:30:00,210.45,210.545,210.359,210.494,1401399999.0
2006-05-05 07:00:00,210.486,210.528,210.425,210.452,1375400001.0
2006-05-05 07:30:00,210.448,210.547,210.421,210.472,1431500000.0
2006-05-05 08:00:00,210.466,210.499,210.351,210.437,1240600003.0
2006-05-05 08:30:00,210.441,210.514,210.325,210.469,1325700000.0
2006-05-05 09:00:00,210.483,210.547,210.274,210.307,1586100002.0
2006-05-05 09:30:00,210.312,210.437,210.163,210.407,1549200001.0
2006-05-05 10:00:00,210.396,210.467,210.322,210.456,1488599999.0
2006-05-05 10:30:00,210.467,210.609,210.373,210.574,1695299999.0
2006-05-05 11:00:00,210.55,210.552,210.408,210.505,1407100001.0
2006-05-05 11:30:00,210.5,210.685,210.495,210.674,1719000004.0
2006-05-05 12:00:00,210.679,210.699,210.451,210.451,1533700003.0
2006-05-05 12:30:00,210.449,210.73,210.449,210.68,1549899999.0
2006-05-05 13:00:00,210.677,210.952,210.649,210.922,1548299999.0
2006-05-05 13:30:00,210.917,210.97,210.537,210.564,1688500002.0
2006-05-05 14:00:00,210.547,210.759,210.402,210.68,1492200006.0
2006-05-05 14:30:00,210.662,210.685,210.458,210.569,1386600003.0
2006-05-05 15:00:00,210.568,210.571,209.466,209.755,1569000002.0
2006-05-05 15:30:00,209.731,209.825,209.532,209.674,1532399993.0
2006-05-05 16:00:00,209.675,209.703,209.081,209.132,1406800002.0
2006-05-05 16:30:00,209.119,209.192,208.668,208.816,1599200000.0
2006-05-05 17:00:00,208.819,208.966,208.615,208.808,1503700004.0
2006-05-05 17:30:00,208.809,208.972,208.763,208.958,1571699995.0
2006-05-05 18:00:00,208.966,209.25,208.809,209.09,15814000014.0
2006-05-05 18:30:00,209.105,209.23,209.022,209.101,7354499993.0
2006-05-05 19:00:00,209.099,209.11,208.801,208.86,6125599994.0
2006-05-05 19:30:00,208.86,209.004,208.812,208.991,5681099992.0
2006-05-05 20:00:00,208.993,209.027,208.892,208.975,6433199994.0
2006-05-05 20:30:00,208.979,209.023,208.87,208.979,7917500006.0
2006-05-05 21:00:00,208.998,209.151,208.976,209.05,5994900006.0
2006-05-05 21:30:00,209.05,209.1,208.945,208.945,2751100006.0
2006-05-05 22:00:00,208.929,209.062,208.91,209.047,2757700007.0
2006-05-05 22:30:00,209.051,209.243,208.942,209.203,2851600000.0
2006-05-07 23:00:00,209.033,209.033,208.386,208.624,1436100001.0
2006-05-07 23:30:00,208.612,209.059,208.378,208.378,1528499999.0
2006-05-08 00:00:00,208.393,208.562,208.363,208.508,1506600000.0
2006-05-08 00:30:00,208.501,208.552,208.393,208.524,1292200004.0
2006-05-08 01:00:00,208.532,208.675,208.498,208.605,1595900001.0
2006-05-08 01:30:00,208.599,208.728,208.426,208.708,1533500003.0
2006-05-08 02:00:00,208.698,208.894,208.696,208.775,1561599998.0
2006-05-08 02:30:00,208.771,208.773,208.028,208.05,1373200002.0
2006-05-08 03:00:00,208.028,208.028,207.722,207.899,1395200000.0
2006-05-08 03:30:00,207.896,208.038,207.854,207.973,1415800003.0
2006-05-08 04:00:00,207.971,207.994,207.726,207.752,1300500001.0
2006-05-08 04:30:00,207.742,207.892,207.675,207.687,1398200000.0
2006-05-08 05:00:00,207.697,207.777,207.614,207.766,1407499992.0
2006-05-08 05:30:00,207.774,207.853,207.723,207.853,1264399999.0
2006-05-08 06:00:00,207.854,207.868,207.648,207.708,1387799996.0
2006-05-08 06:30:00,207.7,207.778,207.653,207.753,1369499997.0
2006-05-08 07:00:00,207.734,207.82,207.72,207.804,1582899999.0
2006-05-08 07:30:00,207.811,207.853,207.674,207.692,1413700001.0
2006-05-08 08:00:00,207.689,207.813,207.628,207.715,1258200002.0
2006-05-08 08:30:00,207.718,207.94,207.663,207.77,1644799999.0
2006-05-08 09:00:00,207.769,207.781,207.218,207.234,1560900002.0
2006-05-08 09:30:00,207.218,207.391,207.091,207.113,1363900000.0
2006-05-08 10:00:00,207.111,207.356,206.897,207.324,1442200001.0
2006-05-08 10:30:00,207.373,207.639,207.329,207.632,1594500002.0
2006-05-08 11:00:00,207.63,207.679,207.257,207.31,1364099996.0
2006-05-08 11:30:00,207.326,207.386,207.243,207.354,1596799998.0
2006-05-08 12:00:00,207.363,207.395,207.084,207.084,1550900002.0
2006-05-08 12:30:00,207.067,207.137,206.926,206.946,1538099999.0
2006-05-08 13:00:00,206.951,207.329,206.932,207.139,1535400004.0
2006-05-08 13:30:00,207.118,207.148,206.909,207.094,1452300001.0
2006-05-08 14:00:00,207.1,207.411,207.1,207.333,1432599999.0
2006-05-08 14:30:00,207.309,207.341,207.129,207.299,1351600004.0
2006-05-08 15:00:00,207.306,207.427,207.262,207.345,1446099997.0
2006-05-08 15:30:00,207.335,207.388,207.223,207.228,1544900004.0
2006-05-08 16:00:00,207.221,207.36,207.015,207.035,1539599997.0
2006-05-08 16:30:00,207.012,207.181,206.968,207.098,1801499994.0
2006-05-08 17:00:00,207.098,207.37,207.092,207.29,1503900001.0
2006-05-08 17:30:00,207.266,207.353,207.136,207.243,1422700003.0
2006-05-08 18:00:00,207.253,207.432,207.214,207.389,15929200004.0
2006-05-08 18:30:00,207.396,207.466,207.332,207.353,7648799994.0
2006-05-08 19:00:00,207.336,207.336,207.106,207.155,5862800003.0
2006-05-08 19:30:00,207.154,207.32,207.154,207.282,5825899994.0
2006-05-08 20:00:00,207.293,207.366,207.203,207.263,6489800006.0
2006-05-08 20:30:00,207.263,207.435,207.136,207.4,7613000007.0
2006-05-08 21:00:00,207.387,207.508,207.339,207.435,5842900004.0
2006-05-08 21:30:00,207.433,207.448,207.37,207.377,2467200002.0
2006-05-08 22:00:00,207.37,207.528,207.347,207.518,2907399994.0
2006-05-08 22:30:00,207.528,207.557,207.334,207.495,2620699993.0
2006-05-08 23:00:00,207.481,207.554,207.398,207.51,1629399995.0
2006-05-08 23:30:00,207.537,207.626,207.471,207.586,1352800004.0
2006-05-09 00:00:00,207.596,207.622,207.544,207.57,1601599998.0
2006-05-09 00:30:00,207.563,207.597,207.386,207.46,1404799991.0
2006-05-09 01:00:00,207.478,207.609,207.446,207.534,1560500001.0
2006-05-09 01:30:00,207.514,207.521,207.405,207.449,1468700005.0
2006-05-09 02:00:00,207.417,207.417,206.945,206.945,1658900002.0
2006-05-09 02:30:00,206.936,206.955,206.642,206.825,1417700002.0
2006-05-09 03:00:00,206.808,207.021,206.79,206.851,1404199998.0
2006-05-09 03:30:00,206.85,207.252,206.837,207.245,1602499998.0
2006-05-09 04:00:00,207.241,207.415,207.12,207.409,1281700000.0
2006-05-09 04:30:00,207.473,207.584,207.297,207.522,1461199998.0
2006-05-09 05:00:00,207.526,207.54,207.331,207.426,1378700003.0
2006-05-09 05:30:00,207.443,207.467,207.339,207.458,1348600001.0
2006-05-09 06:00:00,207.443,207.461,207.186,207.197,1522400002.0
2006-05-09 06:30:00,207.186,207.245,207.129,207.2,1511100001.0
2006-05-09 07:00:00,207.196,207.252,207.097,207.16,1465300001.0
2006-05-09 07:30:00,207.158,207.327,207.127,207.148,1402500000.0
2006-05-09 08:00:00,207.16,207.426,207.074,207.426,1469500002.0
2006-05-09 08:30:00,207.422,207.448,207.267,207.335,1536900000.0
2006-05-09 09:00:00,207.333,207.46,206.822,206.975,1608000004.0
2006-05-09 09:30:00,206.976,207.281,206.976,207.198,1448099998.0
2006-05-09 10:00:00,207.212,207.238,206.835,207.072,1395999998.0
2006-05-09 10:30:00,207.078,207.188,206.96,207.035,1561300001.0
2006-05-09 11:00:00,207.039,207.135,207.001,207.013,1318500001.0
2006-05-09 11:30:00,207.006,207.078,206.921,206.947,1369899999.0
2006-05-09 12:00:00,206.967,207.223,206.943,207.116,1558300000.0
2006-05-09 12:30:00,207.102,207.139,206.889,207.006,1513100000.0
2006-05-09 13:00:00,206.989,207.139,206.916,207.116,1398899999.0
2006-05-09 13:30:00,207.091,207.15,206.957,207.031,1587399995.0
2006-05-09 14:00:00,207.027,207.249,207.027,207.058,1576000001.0
2006-05-09 14:30:00,207.051,207.186,206.914,207.166,1452499998.0
2006-05-09 15:00:00,207.168,207.43,207.107,207.37,1294100002.0
2006-05-09 15:30:00,207.368,207.556,207.325,207.444,1607700002.0
2006-05-09 16:00:00,207.442,207.465,207.06,207.162,1564300000.0
2006-05-09 16:30:00,207.159,207.55,207.153,207.267,1513300000.0
2006-05-09 17:00:00,207.246,207.302,207.101,207.215,1404600001.0
2006-05-09 17:30:00,207.209,207.43,207.015,207.341,1757999999.0
2006-05-09 18:00:00,207.358,207.553,207.311,207.437,15634799989.0
2006-05-09 18:30:00,207.445,207.527,207.339,207.35,7777200001.0
2006-05-09 19:00:00,207.324,207.402,207.119,207.174,6170399998.0
2006-05-09 19:30:00,207.175,207.398,207.16,207.367,5716500005.0
2006-05-09 20:00:00,207.376,207.492,207.263,207.425,6268200006.0
2006-05-09 20:30:00,207.426,207.493,207.344,207.36,7917400010.0
2006-05-09 21:00:00,207.347,207.397,207.273,207.303,5953899997.0
2006-05-09 21:30:00,207.3,207.368,207.207,207.213,2640900004.0
2006-05-09 22:00:00,207.191,207.276,207.068,207.22,2949400001.0
2006-05-09 22:30:00,207.22,207.361,207.196,207.32,2628299997.0
2006-05-09 23:00:00,207.288,207.323,207.183,207.267,1518299994.0
2006-05-09 23:30:00,207.298,207.326,207.238,207.317,1285599998.0
2006-05-10 00:00:00,207.337,207.354,207.192,207.302,1425100003.0
2006-05-10 00:30:00,207.301,207.331,207.154,207.236,1368599994.0
2006-05-10 01:00:00,207.243,207.305,207.149,207.179,1531500003.0
2006-05-10 01:30:00,207.204,207.312,207.029,207.149,1414000004.0
2006-05-10 02:00:00,207.161,207.323,207.144,207.319,1643600004.0
2006-05-10 02:30:00,207.325,207.436,207.304,207.409,1393400000.0
2006-05-10 03:00:00,207.397,207.478,207.177,207.203,1342199997.0
2006-05-10 03:30:00,207.19,207.325,207.153,207.255,1435199998.0
2006-05-10 04:00:00,207.254,207.424,207.24,207.383,1418500001.0
2006-05-10 04:30:00,207.39,207.46,207.318,207.38,1186500000.0
2006-05-10 05:00:00,207.391,207.406,207.235,207.246,1433899999.0
2006-05-10 05:30:00,207.265,207.306,206.89,206.927,1198099999.0
2006-05-10 06:00:00,206.938,207.396,206.938,207.254,1427600002.0
2006-05-10 06:30:00,207.244,207.268,207.174,207.249,1424199998.0
2006-05-10 07:00:00,207.252,207.283,207.037,207.138,1457300000.0
2006-05-10 07:30:00,207.129,207.179,206.971,207.004,1502800003.0
2006-05-10 08:00:00,206.981,207.077,206.89,206.906,1330899999.0
2006-05-10 08:30:00,206.904,207.345,206.878,207.197,1422199997.0
2006-05-10 09:00:00,207.189,207.3,207.019,207.028,1253800001.0
2006-05-10 09:30:00,207.024,207.155,207.018,207.021,1404399999.0
2006-05-10 10:00:00,207.027,207.07,206.667,206.733,1474800001.0
2006-05-10 10:30:00,206.737,206.939,206.381,206.403,1579700000.0
2006-05-10 11:00:00,206.407,206.525,206.05,206.077,1536099998.0
2006-05-10 11:30:00,206.103,206.128,205.717,205.924,1610499998.0
2006-05-10 12:00:00,205.945,205.949,205.469,205.493,1550900001.0
2006-05-10 12:30:00,205.498,205.648,205.396,205.455,1594499999.0
2006-05-10 13:00:00,205.444,205.679,205.444,205.669,1615099999.0
2006-05-10 13:30:00,205.66,205.798,205.596,205.692,1329699999.0
2006-05-10 14:00:00,205.675,206.027,205.659,205.905,1408600003.0
2006-05-10 14:30:00,205.891,205.933,205.783,205.881,1489299999.0
2006-05-10 15:00:00,205.883,206.155,205.841,206.048,1370900000.0
2006-05-10 15:30:00,206.048,206.14,205.869,205.9,1345300000.0
2006-05-10 16:00:00,205.884,206.253,205.854,206.088,1552100003.0
2006-05-10 16:30:00,206.085,206.147,205.907,206.03,1612500000.0
2006-05-10 17:00:00,205.998,206.251,205.98,206.248,1578000001.0
2006-05-10 17:30:00,206.249,206.306,205.938,206.095,1624400000.0
2006-05-10 18:00:00,206.096,206.199,205.933,205.945,15729900030.0
2006-05-10 18:30:00,205.953,206.046,205.856,205.876,7547700000.0
2006-05-10 19:00:00,205.868,205.962,205.681,205.787,6276299996.0
2006-05-10 19:30:00,205.8,205.897,205.76,205.834,5527400000.0
2006-05-10 20:00:00,205.842,206.007,205.312,205.813,6214999997.0
2006-05-10 20:30:00,205.837,206.127,205.647,205.729,7790300002.0
2006-05-10 21:00:00,205.735,205.891,205.602,205.611,5313000003.0
2006-05-10 21:30:00,205.609,205.728,205.478,205.502,2534700010.0
2006-05-10 22:00:00,205.503,206.138,205.5,205.681,2980600000.0
2006-05-10 22:30:00,205.664,205.935,205.64,205.894,2556500003.0
2006-05-10 23:00:00,205.878,206.071,205.81,205.953,1586800004.0
2006-05-10 23:30:00,206.022,206.238,205.929,206.175,1414100000.0
2006-05-11 00:00:00,206.182,206.29,206.113,206.212,1649199998.0
2006-05-11 00:30:00,206.198,206.45,206.147,206.424,1349399999.0
2006-05-11 01:00:00,206.44,206.454,206.235,206.304,1481800000.0
2006-05-11 01:30:00,206.318,206.641,206.318,206.396,1447099996.0
2006-05-11 02:00:00,206.384,206.573,206.315,206.401,1456600004.0
2006-05-11 02:30:00,206.397,206.446,206.213,206.341,1445699997.0
2006-05-11 03:00:00,206.322,206.546,206.231,206.377,1572500004.0
2006-05-11 03:30:00,206.383,206.522,206.196,206.225,1328200001.0
2006-05-11 04:00:00,206.213,206.34,206.078,206.253,1563400002.0
2006-05-11 04:30:00,206.259,206.262,206.121,206.166,1513100003.0
2006-05-11 05:00:00,206.18,206.322,206.047,206.309,1541599997.0
2006-05-11 05:30:00,206.325,206.367,206.119,206.168,1465400001.0
2006-05-11 06:00:00,206.158,206.299,206.128,206.202,1654400005.0
2006-05-11 06:30:00,206.193,206.345,206.144,206.329,1381599997.0
2006-05-11 07:00:00,206.334,206.405,206.201,206.281,1463599998.0
2006-05-11 07:30:00,206.274,206.497,206.229,206.335,1613399998.0
2006-05-11 08:00:00,206.319,206.591,206.271,206.445,1272700001.0
2006-05-11 08:30:00,206.424,206.456,206.224,206.282,1405400001.0
2006-05-11 09:00:00,206.286,206.641,205.893,206.557,1438399998.0
2006-05-11 09:30:00,206.543,206.662,206.345,206.657,1666300000.0
2006-05-11 10:00:00,206.663,206.776,206.537,206.621,1480999997.0
2006-05-11 10:30:00,206.632,207.038,206.632,206.996,1571900005.0
2006-05-11 11:00:00,206.981,207.297,206.948,207.291,1379900004.0
2006-05-11 11:30:00,207.321,207.528,207.257,207.376,1550699998.0
2006-05-11 12:00:00,207.379,207.734,207.341,207.724,1451399998.0
2006-05-11 12:30:00,207.734,207.915,207.176,207.184,1673500002.0
2006-05-11 13:00:00,207.19,207.379,207.189,207.279,1594100003.0
2006-05-11 13:30:00,207.27,207.377,207.197,207.203,1492900002.0
2006-05-11 14:00:00,207.182,207.222,207.031,207.115,1532300004.0
2006-05-11 14:30:00,207.036,207.428,206.829,207.428,1647100005.0
2006-05-11 15:00:00,207.462,207.646,207.355,207.622,1411699999.0
2006-05-11 15:30:00,207.625,207.912,207.608,207.802,1283600003.0
2006-05-11 16:00:00,207.832,207.927,207.746,207.811,1482499996.0
2006-05-11 16:30:00,207.799,207.985,207.724,207.962,1668900005.0
2006-05-11 17:00:00,207.971,207.992,207.581,207.653,1496199998.0
2006-05-11 17:30:00,207.644,207.769,207.49,207.708,1603699999.0
2006-05-11 18:00:00,207.709,207.75,207.349,207.44,15376000023.0
2006-05-11 18:30:00,207.458,207.799,207.401,207.774,7769500010.0
2006-05-11 19:00:00,207.772,207.865,207.684,207.813,6197800003.0
2006-05-11 19:30:00,207.827,208.057,207.822,208.057,5630500001.0
2006-05-11 20:00:00,208.087,208.308,208.068,208.108,6189399999.0
2006-05-11 20:30:00,208.108,208.163,208.015,208.08,7902700008.0
2006-05-11 21:00:00,208.071,208.345,208.042,208.111,5700300000.0
2006-05-11 21:30:00,208.108,208.18,208.066,208.084,2647200003.0
2006-05-11 22:00:00,208.07,208.206,208.058,208.143,2880300005.0
2006-05-11 22:30:00,208.136,208.409,208.105,208.398,2471099996.0
2006-05-11 23:00:00,208.403,208.419,208.148,208.219,1507300001.0
2006-05-11 23:30:00,208.229,208.339,208.164,208.2,1229799999.0
2006-05-12 00:00:00,208.21,208.345,208.178,208.193,1537399996.0
2006-05-12 00:30:00,208.185,208.221,208.101,208.159,1400800003.0
2006-05-12 01:00:00,208.154,208.178,207.941,208.009,1660099998.0
2006-05-12 01:30:00,208.023,208.033,207.701,207.723,1588800000.0
2006-05-12 02:00:00,207.718,207.777,207.334,207.637,1428200000.0
2006-05-12 02:30:00,207.637,207.971,207.464,207.942,1518000000.0
2006-05-12 03:00:00,207.918,207.956,207.515,207.603,1366000003.0
2006-05-12 03:30:00,207.586,207.683,207.482,207.581,1611599996.0
2006-05-12 04:00:00,207.573,207.753,207.467,207.689,1482500000.0
2006-05-12 04:30:00,207.703,207.727,207.619,207.69,1452800000.0
2006-05-12 05:00:00,207.69,207.7,207.559,207.596,1561900000.0
2006-05-12 05:30:00,207.617,207.7,207.547,207.608,1386300002.0
2006-05-12 06:00:00,207.602,207.676,207.547,207.587,1500900003.0
2006-05-12 06:30:00,207.587,207.681,207.519,207.595,1567300004.0
2006-05-12 07:00:00,207.59,207.728,207.553,207.567,1661800000.0
2006-05-12 07:30:00,207.57,207.822,207.558,207.731,1610700002.0
2006-05-12 08:00:00,207.718,207.797,207.554,207.673,1434499993.0
2006-05-12 08:30:00,207.666,207.745,207.474,207.475,1585899996.0
2006-05-12 09:00:00,207.472,207.584,207.208,207.584,1507600002.0
2006-05-12 09:30:00,207.597,207.599,207.222,207.507,1477499996.0
2006-05-12 10:00:00,207.486,207.645,207.346,207.434,1551600004.0
2006-05-12 10:30:00,207.426,207.585,207.342,207.43,1529999999.0
2006-05-12 11:00:00,207.455,207.501,207.197,207.345,1285100000.0
2006-05-12 11:30:00,207.334,207.781,207.234,207.727,1483000003.0
2006-05-12 12:00:00,207.756,207.982,207.608,207.805,1530700002.0
2006-05-12 12:30:00,207.795,207.796,207.44,207.62,1515900003.0
2006-05-12 13:00:00,207.6,207.72,207.587,207.642,1609699997.0
2006-05-12 13:30:00,207.635,207.907,207.629,207.75,1350300002.0
2006-05-12 14:00:00,207.74,207.975,207.519,207.716,1463400002.0
2006-05-12 14:30:00,207.713,207.956,207.569,207.953,1469200002.0
2006-05-12 15:00:00,207.959,208.302,207.78,208.269,1462700000.0
2006-05-12 15:30:00,208.274,208.335,207.985,208.24,1437200004.0
2006-05-12 16:00:00,208.229,208.738,208.201,208.708,1400300006.0
2006-05-12 16:30:00,208.692,208.944,208.504,208.764,1578299995.0
2006-05-12 17:00:00,208.75,208.87,208.397,208.765,1494200000.0
2006-05-12 17:30:00,208.747,208.878,208.578,208.878,1453600004.0
2006-05-12 18:00:00,208.91,208.91,208.62,208.62,15350199988.0
2006-05-12 18:30:00,208.616,208.754,208.551,208.584,7943400008.0
2006-05-12 19:00:00,208.589,208.663,208.358,208.368,6022699999.0
2006-05-12 19:30:00,208.367,208.569,208.32,208.325,5786900009.0
2006-05-12 20:00:00,208.33,208.573,208.328,208.43,6140600002.0
2006-05-12 20:30:00,208.441,208.534,208.348,208.349,7914199994.0
2006-05-12 21:00:00,208.355,208.527,208.355,208.483,6081600002.0
2006-05-12 21:30:00,208.482,208.534,208.325,208.443,2846099998.0
2006-05-12 22:00:00,208.435,208.604,208.383,208.464,2749299998.0
2006-05-12 22:30:00,208.462,208.494,208.283,208.369,2569800004.0
2006-05-14 23:00:00,208.36,208.387,208.352,208.36,1380899999.0
2006-05-14 23:30:00,208.385,208.385,207.8,207.81,1400600002.0
2006-05-15 00:00:00,207.82,208.078,207.795,207.968,1394699999.0
2006-05-15 00:30:00,207.967,207.976,207.803,207.907,1509800000.0
2006-05-15 01:00:00,207.896,208.141,207.879,208.133,1495900000.0
2006-05-15 01:30:00,208.135,208.258,208.114,208.23,1468099999.0
2006-05-15 02:00:00,208.204,208.342,208.031,208.14,1483099999.0
2006-05-15 02:30:00,208.121,208.253,207.868,208.253,1600000000.0
2006-05-15 03:00:00,208.232,208.232,207.645,207.671,1496400001.0
2006-05-15 03:30:00,207.671,208.078,207.671,207.963,1636400006.0
2006-05-15 04:00:00,207.935,207.935,207.686,207.761,1433299998.0
2006-05-15 04:30:00,207.772,207.857,207.691,207.754,1503999994.0
2006-05-15 05:00:00,207.757,207.902,207.714,207.759,1426699998.0
2006-05-15 05:30:00,207.765,207.84,207.72,207.817,1437100000.0
2006-05-15 06:00:00,207.823,207.851,207.653,207.68,1369300000.0
2006-05-15 06:30:00,207.695,207.709,207.54,207.652,1534400003.0
2006-05-15 07:00:00,207.668,207.873,207.604,207.811,1536400002.0
2006-05-15 07:30:00,207.803,207.818,207.691,207.759,1554800003.0
2006-05-15 08:00:00,207.774,207.924,207.725,207.797,1466200005.0
2006-05-15 08:30:00,207.791,207.856,207.589,207.599,1510899998.0
2006-05-15 09:00:00,207.576,207.643,207.474,207.608,1300699999.0
2006-05-15 09:30:00,207.619,207.656,207.373,207.524,1426000003.0
2006-05-15 10:00:00,207.574,208.101,207.498,207.959,1572100002.0
2006-05-15 10:30:00,207.96,208.077,207.625,208.056,1301500001.0
2006-05-15 11:00:00,208.04,208.04,207.47,207.505,1351300003.0
2006-05-15 11:30:00,207.49,207.507,206.892,207.147,1559699998.0
2006-05-15 12:00:00,207.16,207.365,207.109,207.232,1554500003.0
2006-05-15 12:30:00,207.224,207.528,207.207,207.373,1640500002.0
2006-05-15 13:00:00,207.38,207.679,207.33,207.409,1589400002.0
2006-05-15 13:30:00,207.405,207.516,207.314,207.434,1187100001.0
2006-05-15 14:00:00,207.434,207.537,207.272,207.485,1522399994.0
2006-05-15 14:30:00,207.453,207.527,207.188,207.369,1470600007.0
2006-05-15 15:00:00,207.422,207.783,207.422,207.65,1488600003.0
2006-05-15 15:30:00,207.643,207.742,207.419,207.58,1418400003.0
2006-05-15 16:00:00,207.6,207.711,207.56,207.628,1339400001.0
2006-05-15 16:30:00,207.622,207.73,207.412,207.494,1540600001.0
2006-05-15 17:00:00,207.482,207.558,207.162,207.42,1507199998.0
2006-05-15 17:30:00,207.431,207.603,207.386,207.533,1546000003.0
2006-05-15 18:00:00,207.551,207.64,207.388,207.43,15937200001.0
2006-05-15 18:30:00,207.441,207.544,207.272,207.465,7307399991.0
2006-05-15 19:00:00,207.457,207.484,207.274,207.279,6290300001.0
2006-05-15 19:30:00,207.266,207.427,207.008,207.375,5624100006.0
2006-05-15 20:00:00,207.384,207.397,207.071,207.148,5965799992.0
2006-05-15 20:30:00,207.152,207.218,207.043,207.118,7973699999.0
2006-05-15 21:00:00,207.12,207.178,207.032,207.078,6007599991.0
2006-05-15 21:30:00,207.082,207.227,207.003,207.183,2582999996.0
2006-05-15 22:00:00,207.175,207.572,207.141,207.534,2794700005.0
2006-05-15 22:30:00,207.537,207.63,207.475,207.615,2401799998.0
2006-05-15 23:00:00,207.632,207.794,207.376,207.47,1491500000.0
2006-05-15 23:30:00,207.5,207.589,207.355,207.524,1355199994.0
2006-05-16 00:00:00,207.565,207.978,207.565,207.74,1412699996.0
2006-05-16 00:30:00,207.743,208.033,207.641,207.641,1388500003.0
2006-05-16 01:00:00,207.632,207.708,207.369,207.59,1356600002.0
2006-05-16 01:30:00,207.584,208.004,207.562,207.948,1366600000.0
2006-05-16 02:00:00,207.928,207.975,207.424,207.428,1553100000.0
2006-05-16 02:30:00,207.434,207.574,207.405,207.555,1252000002.0
2006-05-16 03:00:00,207.548,207.86,207.495,207.567,1432499994.0
2006-05-16 03:30:00,207.577,207.604,207.321,207.43,1608600001.0
2006-05-16 04:00:00,207.44,207.609,207.367,207.516,1476700000.0
2006-05-16 04:30:00,207.509,207.594,207.429,207.58,1520600002.0
2006-05-16 05:00:00,207.582,207.6,207.327,207.393,1494600005.0
2006-05-16 05:30:00,207.394,207.394,207.239,207.332,1460599999.0
2006-05-16 06:00:00,207.364,207.564,207.265,207.272,1564399995.0
2006-05-16 06:30:00,207.266,207.46,207.266,207.343,1443400002.0
2006-05-16 07:00:00,207.36,207.375,206.957,207.067,1579400003.0
2006-05-16 07:30:00,207.059,207.434,206.952,207.368,1450900002.0
2006-05-16 08:00:00,207.36,207.588,207.191,207.306,1439200003.0
2006-05-16 08:30:00,207.302,207.393,207.077,207.387,1472400001.0
2006-05-16 09:00:00,207.376,207.562,207.344,207.505,1457599996.0
2006-05-16 09:30:00,207.489,207.738,207.259,207.434,1443900000.0
2006-05-16 10:00:00,207.446,207.627,207.354,207.535,1431900000.0
2006-05-16 10:30:00,207.493,207.519,207.178,207.442,1613400004.0
2006-05-16 11:00:00,207.436,207.513,206.934,207.02,1548900005.0
2006-05-16 11:30:00,207.014,207.417,207.014,207.411,1534000000.0
2006-05-16 12:00:00,207.436,207.685,207.415,207.5,1427799998.0
2006-05-16 12:30:00,207.492,207.533,207.329,207.533,1591600003.0
2006-05-16 13:00:00,207.538,207.635,207.316,207.436,1643400001.0
2006-05-16 13:30:00,207.423,207.54,207.362,207.399,1582800003.0
2006-05-16 14:00:00,207.386,207.538,207.333,207.53,1511800004.0
2006-05-16 14:30:00,207.512,207.568,207.151,207.3,1647000002.0
2006-05-16 15:00:00,207.31,207.685,207.236,207.588,1623100003.0
2006-05-16 15:30:00,207.595,207.664,207.368,207.4,1390599998.0
2006-05-16 16:00:00,207.393,207.613,207.32,207.467,1455800001.0
2006-05-16 16:30:00,207.464,207.652,207.423,207.519,1661099999.0
2006-05-16 17:00:00,207.509,207.549,207.124,207.151,1643899999.0
2006-05-16 17:30:00,207.153,207.225,207.033,207.086,1480599996.0
2006-05-16 18:00:00,207.102,207.228,207.077,207.123,15855200009.0
2006-05-16 18:30:00,207.117,207.182,207.022,207.045,7571499998.0
2006-05-16 19:00:00,207.032,207.173,207.025,207.167,5825400003.0
2006-05-16 19:30:00,207.162,207.202,207.084,207.202,5936600002.0
2006-05-16 20:00:00,207.215,207.313,207.146,207.232,6323699993.0
2006-05-16 20:30:00,207.245,207.315,207.212,207.252,7954799993.0
2006-05-16 21:00:00,207.258,207.266,207.069,207.093,5966800000.0
2006-05-16 21:30:00,207.091,207.137,207.05,207.123,2665899993.0
2006-05-16 22:00:00,207.111,207.225,207.102,207.177,2718600003.0
2006-05-16 22:30:00,207.175,207.194,207.072,207.155,2684300006.0
2006-05-16 23:00:00,207.145,207.174,206.978,207.06,1478600003.0
2006-05-16 23:30:00,207.068,207.175,206.959,207.09,1537800008.0
2006-05-17 00:00:00,207.103,207.111,206.993,207.018,1634599999.0
2006-05-17 00:30:00,207.004,207.197,206.931,207.13,1429199999.0
2006-05-17 01:00:00,207.111,207.111,206.812,207.055,1435600004.0
2006-05-17 01:30:00,207.056,207.097,206.94,207.025,1615900008.0
2006-05-17 02:00:00,207.014,207.101,206.409,206.508,1422200006.0
2006-05-17 02:30:00,206.54,206.83,206.479,206.709,1548600003.0
2006-05-17 03:00:00,206.704,206.736,206.48,206.632,1623900005.0
2006-05-17 03:30:00,206.629,206.817,206.607,206.735,1538099998.0
2006-05-17 04:00:00,206.737,206.904,206.737,206.778,1428499998.0
2006-05-17 04:30:00,206.772,206.802,206.64,206.64,1438399997.0
2006-05-17 05:00:00,206.65,206.919,206.6,206.895,1561499999.0
2006-05-17 05:30:00,206.927,207.084,206.87,207.008,1396499998.0
2006-05-17 06:00:00,207.018,207.046,206.966,206.987,1590599996.0
2006-05-17 06:30:00,206.972,207.11,206.921,207.109,1324600001.0
2006-05-17 07:00:00,207.106,207.168,207.022,207.109,1512300003.0
2006-05-17 07:30:00,207.112,207.152,206.969,207.0,1567899998.0
2006-05-17 08:00:00,206.981,207.089,206.88,207.084,1286600000.0
2006-05-17 08:30:00,207.077,207.224,207.025,207.057,1537800002.0
2006-05-17 09:00:00,207.057,207.07,206.699,206.861,1484100000.0
2006-05-17 09:30:00,206.844,207.016,206.764,206.95,1312999997.0
2006-05-17 10:00:00,206.932,207.017,206.843,206.854,1258500002.0
2006-05-17 10:30:00,206.912,207.313,206.823,207.11,1528000002.0
2006-05-17 11:00:00,207.151,207.23,206.988,207.135,1590300005.0
2006-05-17 11:30:00,207.13,207.166,206.996,207.069,1461000001.0
2006-05-17 12:00:00,207.089,207.495,207.066,207.394,1515800002.0
2006-05-17 12:30:00,207.35,207.35,206.972,207.153,1402999998.0
2006-05-17 13:00:00,207.133,207.135,206.998,207.119,1527800005.0
2006-05-17 13:30:00,207.112,207.333,207.079,207.235,1418900001.0
2006-05-17 14:00:00,207.223,207.393,207.2,207.26,1552199997.0
2006-05-17 14:30:00,207.243,207.45,207.131,207.23,1531199999.0
2006-05-17 15:00:00,207.23,207.304,206.804,206.878,1484199996.0
2006-05-17 15:30:00,206.87,207.016,206.755,206.824,1468000002.0
2006-05-17 16:00:00,206.8,207.143,206.797,206.824,1322399998.0
2006-05-17 16:30:00,206.799,206.985,206.63,206.975,1690600001.0
2006-05-17 17:00:00,206.974,207.754,206.851,207.754,1509400001.0
2006-05-17 17:30:00,207.73,208.076,207.556,208.069,1422999999.0
2006-05-17 18:00:00,208.083,208.436,207.832,208.086,15545900005.0
2006-05-17 18:30:00,208.093,208.308,207.949,208.009,7401299998.0
2006-05-17 19:00:00,208.001,208.33,208.001,208.322,5885399992.0
2006-05-17 19:30:00,208.309,208.309,208.063,208.127,5561899997.0
2006-05-17 20:00:00,208.127,208.52,208.088,208.415,6298500007.0
2006-05-17 20:30:00,208.42,209.178,208.402,208.879,8075500007.0
2006-05-17 21:00:00,208.885,208.922,208.728,208.839,5972399998.0
2006-05-17 21:30:00,208.823,208.947,208.787,208.813,2678399997.0
2006-05-17 22:00:00,208.8,209.039,208.777,208.885,2754299998.0
2006-05-17 22:30:00,208.871,208.935,208.812,208.925,2819399998.0
2006-05-17 23:00:00,208.925,209.068,208.718,209.041,1615800006.0
2006-05-17 23:30:00,209.089,209.1,208.794,208.925,1560399998.0
2006-05-18 00:00:00,208.966,209.152,208.907,208.918,1431199997.0
2006-05-18 00:30:00,208.886,208.97,208.7,208.736,1290700002.0
2006-05-18 01:00:00,208.739,208.794,208.569,208.642,1428399998.0
2006-05-18 01:30:00,208.635,209.044,208.616,208.915,1513200001.0
2006-05-18 02:00:00,208.907,208.911,208.513,208.538,1471300000.0
2006-05-18 02:30:00,208.553,208.727,208.485,208.716,1478299996.0
2006-05-18 03:00:00,208.719,208.739,208.554,208.611,1336900002.0
2006-05-18 03:30:00,208.605,208.717,208.431,208.564,1552700004.0
2006-05-18 04:00:00,208.545,208.747,208.514,208.704,1458299998.0
2006-05-18 04:30:00,208.707,208.787,208.578,208.68,1334200002.0
2006-05-18 05:00:00,208.688,208.72,208.514,208.663,1531699995.0
2006-05-18 05:30:00,208.674,208.678,208.332,208.332,1478599998.0
2006-05-18 06:00:00,208.325,208.48,208.304,208.423,1580300002.0
2006-05-18 06:30:00,208.42,208.444,208.273,208.355,1263800004.0
2006-05-18 07:00:00,208.351,208.486,208.329,208.476,1470100004.0
2006-05-18 07:30:00,208.468,208.694,208.429,208.596,1502500004.0
2006-05-18 08:00:00,208.581,208.608,208.305,208.398,1681000008.0
2006-05-18 08:30:00,208.385,208.389,208.168,208.303,1349300001.0
2006-05-18 09:00:00,208.298,208.688,208.287,208.685,1614699996.0
2006-05-18 09:30:00,208.67,208.847,208.598,208.795,1521599998.0
2006-05-18 10:00:00,208.793,209.02,208.769,208.77,1375100002.0
2006-05-18 10:30:00,208.793,209.025,208.754,208.79,1534800002.0
2006-05-18 11:00:00,208.794,208.95,208.671,208.693,1562499997.0
2006-05-18 11:30:00,208.702,209.007,208.654,208.954,1508200003.0
2006-05-18 12:00:00,208.98,209.018,208.876,208.978,1480500001.0
2006-05-18 12:30:00,208.985,209.382,208.978,209.315,1497100005.0
2006-05-18 13:00:00,209.323,209.545,209.174,209.465,1380699999.0
2006-05-18 13:30:00,209.445,209.525,209.278,209.346,1518799999.0
2006-05-18 14:00:00,209.342,209.548,209.336,209.339,1417199997.0
2006-05-18 14:30:00,209.278,209.615,209.269,209.533,1347200001.0
2006-05-18 15:00:00,209.538,209.554,209.211,209.344,1564499999.0
2006-05-18 15:30:00,209.319,209.332,208.922,209.27,1481799998.0
2006-05-18 16:00:00,209.265,209.376,209.095,209.312,1385800001.0
2006-05-18 16:30:00,209.313,209.339,208.747,209.073,1531100002.0
2006-05-18 17:00:00,209.066,209.23,208.852,209.085,1417099998.0
2006-05-18 17:30:00,209.1,209.411,209.096,209.29,1590700002.0
2006-05-18 18:00:00,209.29,209.703,209.27,209.501,15777799999.0
2006-05-18 18:30:00,209.51,209.615,209.362,209.398,7675300001.0
2006-05-18 19:00:00,209.378,209.437,209.256,209.363,5786600001.0
2006-05-18 19:30:00,209.362,209.471,209.274,209.435,5653099996.0
2006-05-18 20:00:00,209.436,209.652,209.425,209.597,6433399993.0
2006-05-18 20:30:00,209.599,209.649,209.533,209.613,8031399990.0
2006-05-18 21:00:00,209.623,209.81,209.588,209.714,6019400017.0
2006-05-18 21:30:00,209.728,209.928,209.728,209.859,2559599997.0
2006-05-18 22:00:00,209.855,209.934,209.583,209.627,2919800004.0
2006-05-18 22:30:00,209.627,209.924,209.599,209.755,2525900006.0
2006-05-18 23:00:00,209.725,210.025,209.671,209.862,1712999996.0
2006-05-18 23:30:00,209.868,210.043,209.752,209.76,1576599998.0
2006-05-19 00:00:00,209.77,209.918,209.75,209.848,1518800000.0
2006-05-19 00:30:00,209.835,209.977,209.828,209.905,1345000002.0
2006-05-19 01:00:00,209.899,209.958,209.641,209.679,1627700000.0
2006-05-19 01:30:00,209.67,209.765,209.203,209.277,1641500004.0
2006-05-19 02:00:00,209.288,209.604,209.264,209.587,1536800000.0
2006-05-19 02:30:00,209.555,209.673,209.335,209.653,1403599998.0
2006-05-19 03:00:00,209.639,209.639,209.517,209.573,1394900000.0
2006-05-19 03:30:00,209.555,209.756,209.533,209.64,1415699999.0
2006-05-19 04:00:00,209.631,209.826,209.622,209.788,1527199998.0
2006-05-19 04:30:00,209.8,209.956,209.767,209.874,1373800001.0
2006-05-19 05:00:00,209.881,209.932,209.787,209.858,1534799995.0
2006-05-19 05:30:00,209.873,210.116,209.808,209.82,1365599997.0
2006-05-19 06:00:00,209.811,209.951,209.72,209.793,1371800001.0
2006-05-19 06:30:00,209.786,209.899,209.77,209.892,1489299999.0
2006-05-19 07:00:00,209.891,209.904,209.788,209.798,1578300003.0
2006-05-19 07:30:00,209.795,209.813,209.71,209.747,1400200002.0
2006-05-19 08:00:00,209.752,209.792,209.49,209.609,1481100002.0
2006-05-19 08:30:00,209.619,209.627,209.351,209.409,1366499999.0
2006-05-19 09:00:00,209.41,209.416,209.107,209.178,1496999999.0
2006-05-19 09:30:00,209.164,210.088,209.152,210.055,1587300002.0
2006-05-19 10:00:00,210.085,210.135,209.43,209.809,1480599999.0
2006-05-19 10:30:00,209.801,209.832,209.555,209.59,1567800001.0
2006-05-19 11:00:00,209.582,209.723,209.482,209.547,1342799999.0
2006-05-19 11:30:00,209.543,209.833,209.378,209.833,1576200001.0
2006-05-19 12:00:00,209.839,209.846,209.441,209.612,1462499997.0
2006-05-19 12:30:00,209.602,209.834,209.569,209.638,1588600006.0
2006-05-19 13:00:00,209.624,209.708,209.535,209.592,1552099998.0
2006-05-19 13:30:00,209.588,209.805,209.505,209.534,1468100003.0
2006-05-19 14:00:00,209.54,209.817,209.456,209.521,1434900003.0
2006-05-19 14:30:00,209.505,209.619,209.042,209.185,1477399998.0
2006-05-19 15:00:00,209.184,209.666,209.149,209.395,1471300001.0
2006-05-19 15:30:00,209.412,209.585,209.34,209.467,1392200001.0
2006-05-19 16:00:00,209.484,209.709,209.332,209.706,1367600002.0
2006-05-19 16:30:00,209.722,209.796,209.53,209.708,1679000005.0
2006-05-19 17:00:00,209.75,209.943,209.684,209.81,1327499998.0
2006-05-19 17:30:00,209.823,209.837,209.359,209.513,1504300000.0
2006-05-19 18:00:00,209.552,209.552,209.364,209.378,15835599997.0
2006-05-19 18:30:00,209.382,209.634,209.359,209.619,7504100008.0
2006-05-19 19:00:00,209.614,210.004,209.565,209.864,5882400004.0
2006-05-19 19:30:00,209.843,209.851,209.624,209.655,5790000004.0
2006-05-19 20:00:00,209.662,209.704,209.527,209.689,5997600003.0
2006-05-19 20:30:00,209.706,209.777,209.621,209.718,8220100013.0
2006-05-19 21:00:00,209.713,209.79,209.634,209.75,6252900004.0
2006-05-19 21:30:00,209.745,209.806,209.692,209.762,2554700002.0
2006-05-19 22:00:00,209.751,209.897,209.743,209.897,2707099999.0
2006-05-19 22:30:00,209.895,210.023,209.817,209.865,2473900002.0
2006-05-21 23:00:00,209.86,209.887,209.852,209.86,1333099997.0
2006-05-21 23:30:00,209.885,209.885,209.857,209.87,1254200002.0
2006-05-22 00:00:00,209.88,209.885,209.434,209.545,1374599999.0
2006-05-22 00:30:00,209.51,209.628,209.333,209.495,1301800000.0
2006-05-22 01:00:00,209.475,209.875,209.417,209.827,1479899999.0
2006-05-22 01:30:00,209.828,209.97,209.78,209.902,1448599999.0
2006-05-22 02:00:00,209.877,209.877,209.656,209.658,1420899999.0
2006-05-22 02:30:00,209.656,209.862,209.602,209.777,1467499997.0
2006-05-22 03:00:00,209.773,209.92,209.616,209.78,1404699997.0
2006-05-22 03:30:00,209.75,209.867,209.581,209.835,1537300007.0
2006-05-22 04:00:00,209.826,209.973,209.81,209.969,1524700002.0
2006-05-22 04:30:00,209.973,209.973,209.684,209.794,1507900001.0
2006-05-22 05:00:00,209.783,209.907,209.386,209.748,1486799997.0
2006-05-22 05:30:00,209.736,209.758,209.515,209.705,1552899997.0
2006-05-22 06:00:00,209.701,209.839,209.577,209.813,1609900003.0
2006-05-22 06:30:00,209.833,209.849,209.605,209.755,1312200000.0
2006-05-22 07:00:00,209.733,209.843,209.69,209.804,1447400003.0
2006-05-22 07:30:00,209.79,210.077,209.734,209.998,1521500002.0
2006-05-22 08:00:00,210.014,210.476,209.941,210.435,1261100002.0
2006-05-22 08:30:00,210.447,210.557,210.275,210.42,1595899997.0
2006-05-22 09:00:00,210.422,210.921,210.392,210.8,1433300000.0
2006-05-22 09:30:00,210.814,210.848,210.569,210.79,1562600006.0
2006-05-22 10:00:00,210.783,211.114,210.725,210.959,1543299996.0
2006-05-22 10:30:00,210.963,210.964,210.783,210.833,1446800004.0
2006-05-22 11:00:00,210.829,210.866,210.606,210.606,1537999991.0
2006-05-22 11:30:00,210.6,210.752,210.595,210.613,1619099999.0
2006-05-22 12:00:00,210.611,211.068,210.55,211.02,1448199999.0
2006-05-22 12:30:00,211.012,211.054,210.789,210.979,1602599997.0
2006-05-22 13:00:00,210.966,210.996,210.711,210.742,1483900001.0
2006-05-22 13:30:00,210.737,210.912,210.737,210.758,1580000002.0
2006-05-22 14:00:00,210.771,211.02,210.771,210.878,1402400002.0
2006-05-22 14:30:00,210.861,210.968,210.79,210.921,1518599995.0
2006-05-22 15:00:00,210.938,211.0,210.88,210.962,1367200000.0
2006-05-22 15:30:00,210.958,211.011,210.451,210.547,1400500000.0
2006-05-22 16:00:00,210.526,210.798,210.478,210.79,1384599999.0
2006-05-22 16:30:00,210.773,210.925,210.674,210.787,1655800003.0
2006-05-22 17:00:00,210.825,210.833,210.501,210.715,1520700004.0
2006-05-22 17:30:00,210.702,210.709,210.417,210.454,1481400000.0
2006-05-22 18:00:00,210.449,210.651,210.361,210.505,15197700017.0
2006-05-22 18:30:00,210.52,210.574,210.402,210.553,7828399998.0
2006-05-22 19:00:00,210.551,210.594,210.423,210.449,5914400008.0
2006-05-22 19:30:00,210.447,210.545,210.371,210.384,5688600001.0
2006-05-22 20:00:00,210.387,210.5,210.145,210.182,6068100001.0
2006-05-22 20:30:00,210.165,210.37,210.087,210.176,8052300012.0
2006-05-22 21:00:00,210.176,210.336,210.034,210.071,5832299994.0
2006-05-22 21:30:00,210.076,210.282,210.011,210.23,2490700005.0
2006-05-22 22:00:00,210.228,210.328,210.12,210.175,2949000011.0
2006-05-22 22:30:00,210.181,210.406,210.18,210.375,2737999997.0
2006-05-22 23:00:00,210.368,210.534,210.164,210.185,1540100000.0
2006-05-22 23:30:00,210.172,210.194,209.98,210.049,1403700001.0
2006-05-23 00:00:00,210.064,210.158,209.892,209.894,1690500003.0
2006-05-23 00:30:00,210.083,210.211,209.913,210.038,1256700001.0
2006-05-23 01:00:00,210.056,210.355,210.025,210.22,1483400001.0
2006-05-23 01:30:00,210.21,210.549,210.185,210.365,1341600000.0
2006-05-23 02:00:00,210.362,210.519,210.325,210.42,1366300001.0
2006-05-23 02:30:00,210.411,210.59,210.385,210.54,1583500000.0
2006-05-23 03:00:00,210.529,210.68,210.505,210.658,1617200007.0
2006-05-23 03:30:00,210.656,210.687,210.354,210.433,1589399997.0
2006-05-23 04:00:00,210.431,210.471,210.305,210.358,1537300000.0
2006-05-23 04:30:00,210.355,210.385,210.265,210.271,1307900007.0
2006-05-23 05:00:00,210.278,210.298,210.069,210.133,1602900004.0
2006-05-23 05:30:00,210.136,210.215,209.923,210.17,1398899999.0
2006-05-23 06:00:00,210.157,210.198,210.065,210.105,1583800004.0
2006-05-23 06:30:00,210.113,210.198,209.527,209.579,1393999996.0
2006-05-23 07:00:00,209.558,209.903,209.469,209.86,1436300002.0
2006-05-23 07:30:00,209.855,209.864,209.442,209.564,1440000001.0
2006-05-23 08:00:00,209.568,209.623,209.462,209.535,1424700001.0
2006-05-23 08:30:00,209.54,209.661,209.256,209.661,1680400000.0
2006-05-23 09:00:00,209.654,209.748,209.61,209.67,1606300000.0
2006-05-23 09:30:00,209.674,209.837,209.545,209.761,1392900000.0
2006-05-23 10:00:00,209.743,209.774,209.442,209.573,1478199996.0
2006-05-23 10:30:00,209.577,209.784,209.452,209.562,1628799999.0
2006-05-23 11:00:00,209.578,209.85,209.578,209.645,1313900001.0
2006-05-23 11:30:00,209.627,209.769,209.574,209.637,1556399997.0
2006-05-23 12:00:00,209.656,209.809,209.412,209.536,1620400001.0
2006-05-23 12:30:00,209.527,209.692,209.521,209.624,1520099997.0
2006-05-23 13:00:00,209.621,209.732,209.593,209.642,1403700002.0
2006-05-23 13:30:00,209.625,209.698,209.507,209.627,1426800000.0
2006-05-23 14:00:00,209.633,209.771,209.542,209.686,1520899997.0
2006-05-23 14:30:00,209.679,209.777,209.554,209.554,1463900004.0
2006-05-23 15:00:00,209.554,209.623,209.4,209.484,1378600001.0
2006-05-23 15:30:00,209.481,209.814,209.397,209.4,1510799999.0
2006-05-23 16:00:00,209.36,209.41,209.254,209.338,1508800001.0
2006-05-23 16:30:00,209.335,209.461,209.19,209.447,1680000001.0
2006-05-23 17:00:00,209.438,209.527,209.258,209.301,1405200004.0
2006-05-23 17:30:00,209.272,209.43,209.154,209.38,1525199997.0
2006-05-23 18:00:00,209.404,209.412,209.09,209.188,15790900003.0
2006-05-23 18:30:00,209.203,209.418,209.203,209.418,7556800000.0
2006-05-23 19:00:00,209.419,209.453,209.243,209.297,6087700005.0
2006-05-23 19:30:00,209.297,209.488,209.27,209.408,5507499990.0
2006-05-23 20:00:00,209.4,209.631,209.336,209.483,6001900004.0
2006-05-23 20:30:00,209.495,209.753,209.484,209.709,7907400008.0
2006-05-23 21:00:00,209.705,209.876,209.616,209.873,5961000002.0
2006-05-23 21:30:00,209.878,210.198,209.754,210.048,2729900002.0
2006-05-23 22:00:00,210.043,210.233,209.886,210.199,3043199998.0
2006-05-23 22:30:00,210.201,210.624,210.185,210.465,2319700000.0
2006-05-23 23:00:00,210.469,210.583,210.222,210.256,1628699995.0
2006-05-23 23:30:00,210.282,210.38,210.077,210.09,1594000000.0
2006-05-24 00:00:00,210.1,210.108,210.075,210.098,1524999998.0
2006-05-24 00:30:00,210.09,210.105,210.078,210.085,1127700001.0
2006-05-24 01:00:00,210.095,210.769,210.08,210.764,1489599998.0
2006-05-24 01:30:00,210.766,210.768,210.501,210.501,1434399999.0
2006-05-24 02:00:00,210.497,210.797,210.443,210.758,1481399998.0
2006-05-24 02:30:00,210.765,211.202,210.554,211.064,1461900000.0
2006-05-24 03:00:00,211.032,211.155,210.763,210.892,1634700005.0
2006-05-24 03:30:00,210.861,211.012,210.753,210.797,1385400003.0
2006-05-24 04:00:00,210.778,210.81,210.515,210.724,1603200003.0
2006-05-24 04:30:00,210.73,210.735,210.487,210.634,1481000002.0
2006-05-24 05:00:00,210.64,210.695,210.534,210.648,1495100002.0
2006-05-24 05:30:00,210.668,210.806,210.615,210.806,1294699999.0
2006-05-24 06:00:00,210.788,210.934,210.671,210.795,1404699999.0
2006-05-24 06:30:00,210.79,211.005,210.753,210.834,1427100000.0
2006-05-24 07:00:00,210.834,210.904,210.747,210.798,1522100006.0
2006-05-24 07:30:00,210.794,211.087,210.777,210.825,1527100000.0
2006-05-24 08:00:00,210.854,210.893,210.694,210.828,1518400003.0
2006-05-24 08:30:00,210.817,210.946,210.72,210.778,1586299997.0
2006-05-24 09:00:00,210.784,210.861,210.685,210.775,1429900005.0
2006-05-24 09:30:00,210.773,210.825,210.282,210.555,1488999997.0
2006-05-24 10:00:00,210.585,210.83,210.491,210.754,1502700003.0
2006-05-24 10:30:00,210.753,210.862,210.64,210.65,1659299999.0
2006-05-24 11:00:00,210.623,210.93,210.623,210.885,1406400001.0
2006-05-24 11:30:00,210.883,210.977,210.559,210.629,1671600004.0
2006-05-24 12:00:00,210.606,210.693,210.472,210.542,1454900000.0
2006-05-24 12:30:00,210.54,210.678,210.354,210.41,1697300004.0
2006-05-24 13:00:00,210.416,210.818,210.405,210.668,1521499996.0
2006-05-24 13:30:00,210.648,210.71,210.501,210.65,1361399996.0
2006-05-24 14:00:00,210.647,210.676,210.404,210.409,1653199999.0
2006-05-24 14:30:00,210.382,210.607,210.382,210.52,1438600004.0
2006-05-24 15:00:00,210.539,210.958,210.477,210.526,1523799991.0
2006-05-24 15:30:00,210.535,210.78,210.422,210.743,1418799999.0
2006-05-24 16:00:00,210.735,210.906,210.523,210.628,1398200001.0
2006-05-24 16:30:00,210.603,210.615,210.199,210.282,1726299999.0
2006-05-24 17:00:00,210.289,210.8,210.289,210.735,1463900005.0
2006-05-24 17:30:00,210.697,210.848,210.542,210.611,1378000000.0
2006-05-24 18:00:00,210.611,210.731,210.497,210.546,15398499996.0
2006-05-24 18:30:00,210.558,210.631,210.459,210.477,7866299994.0
2006-05-24 19:00:00,210.468,210.664,210.466,210.645,6205999992.0
2006-05-24 19:30:00,210.635,210.815,210.558,210.741,5900500002.0
2006-05-24 20:00:00,210.741,210.944,210.563,210.906,6175800004.0
2006-05-24 20:30:00,210.93,211.161,210.878,211.112,7863899998.0
2006-05-24 21:00:00,211.113,211.113,210.862,210.908,5894899997.0
2006-05-24 21:30:00,210.904,210.964,210.826,210.94,2643999999.0
2006-05-24 22:00:00,210.933,210.981,210.762,210.764,2882399997.0
2006-05-24 22:30:00,210.755,211.003,210.633,210.985,2649700000.0
2006-05-24 23:00:00,210.987,211.03,210.744,210.823,1792600005.0
2006-05-24 23:30:00,210.793,210.938,210.702,210.86,1356499999.0
2006-05-25 00:00:00,210.87,210.911,210.705,210.815,1480500005.0
2006-05-25 00:30:00,210.799,210.965,210.752,210.882,1374399998.0
2006-05-25 01:00:00,210.866,211.038,210.842,210.904,1473900002.0
2006-05-25 01:30:00,210.91,210.992,210.705,210.705,1482600002.0
2006-05-25 02:00:00,210.696,210.873,210.673,210.731,1385900002.0
2006-05-25 02:30:00,210.735,210.9,210.725,210.88,1504899999.0
2006-05-25 03:00:00,210.859,210.907,210.701,210.728,1423699998.0
2006-05-25 03:30:00,210.72,210.834,210.657,210.686,1275900000.0
2006-05-25 04:00:00,210.685,210.774,210.646,210.736,1455600005.0
2006-05-25 04:30:00,210.74,210.811,210.604,210.62,1244500000.0
2006-05-25 05:00:00,210.63,210.677,210.521,210.563,1453599998.0
2006-05-25 05:30:00,210.583,210.633,210.421,210.613,1465099999.0
2006-05-25 06:00:00,210.607,210.803,210.581,210.649,1428800002.0
2006-05-25 06:30:00,210.64,210.72,210.555,210.565,1483399999.0
2006-05-25 07:00:00,210.569,210.636,210.449,210.559,1564300003.0
2006-05-25 07:30:00,210.555,210.628,210.474,210.59,1390800003.0
2006-05-25 08:00:00,210.581,210.594,210.363,210.474,1533599997.0
2006-05-25 08:30:00,210.46,210.802,210.42,210.656,1650899999.0
2006-05-25 09:00:00,210.646,210.806,210.534,210.803,1529699999.0
2006-05-25 09:30:00,210.796,210.796,210.494,210.495,1248400001.0
2006-05-25 10:00:00,210.478,210.588,210.469,210.477,1445300001.0
2006-05-25 10:30:00,210.513,210.679,210.387,210.453,1629599998.0
2006-05-25 11:00:00,210.468,210.679,210.38,210.59,1503800002.0
2006-05-25 11:30:00,210.607,210.703,210.432,210.463,1504299998.0
2006-05-25 12:00:00,210.495,210.495,210.315,210.445,1599899997.0
2006-05-25 12:30:00,210.45,210.716,210.434,210.628,1686399995.0
2006-05-25 13:00:00,210.627,210.644,209.875,209.879,1619800006.0
2006-05-25 13:30:00,209.878,209.933,209.606,209.678,1661200004.0
2006-05-25 14:00:00,209.658,209.848,209.351,209.668,1485499998.0
2006-05-25 14:30:00,209.671,209.747,209.22,209.276,1637100001.0
2006-05-25 15:00:00,209.286,209.711,209.254,209.618,1333000001.0
2006-05-25 15:30:00,209.629,209.647,209.189,209.189,1475999989.0
2006-05-25 16:00:00,209.159,209.798,209.159,209.651,1516799998.0
2006-05-25 16:30:00,209.665,209.791,209.438,209.438,1612000002.0
2006-05-25 17:00:00,209.438,209.56,209.383,209.495,1273799998.0
2006-05-25 17:30:00,209.494,209.592,209.418,209.437,1559000000.0
2006-05-25 18:00:00,209.454,209.482,209.246,209.287,15631600007.0
2006-05-25 18:30:00,209.288,209.373,209.215,209.241,7314999994.0
2006-05-25 19:00:00,209.227,209.272,209.068,209.124,6256199994.0
2006-05-25 19:30:00,209.137,209.242,209.014,209.17,5613900000.0
2006-05-25 20:00:00,209.162,209.188,209.017,209.14,6260200006.0
2006-05-25 20:30:00,209.159,209.485,209.106,209.336,7860800012.0
2006-05-25 21:00:00,209.349,209.363,209.09,209.117,5826600004.0
2006-05-25 21:30:00,209.12,209.299,209.105,209.217,2645199996.0
2006-05-25 22:00:00,209.209,209.276,209.101,209.157,3046499991.0
2006-05-25 22:30:00,209.143,209.309,208.961,209.295,2686900002.0
2006-05-25 23:00:00,209.342,209.426,209.138,209.344,1619299998.0
2006-05-25 23:30:00,209.364,209.558,209.287,209.3,1581200002.0
2006-05-26 00:00:00,209.31,209.551,209.29,209.528,1521400005.0
2006-05-26 00:30:00,209.509,209.617,209.475,209.511,1340600001.0
2006-05-26 01:00:00,209.534,209.657,209.414,209.414,1410800000.0
2006-05-26 01:30:00,209.475,209.641,209.06,209.097,1592600001.0
2006-05-26 02:00:00,209.058,209.283,208.932,209.283,1448599998.0
2006-05-26 02:30:00,209.302,209.399,209.112,209.207,1438499995.0
2006-05-26 03:00:00,209.193,209.566,209.179,209.518,1238800002.0
2006-05-26 03:30:00,209.527,209.682,209.422,209.487,1438799998.0
2006-05-26 04:00:00,209.482,209.702,209.428,209.598,1439800003.0
2006-05-26 04:30:00,209.593,209.679,209.505,209.505,1459900001.0
2006-05-26 05:00:00,209.512,209.64,209.298,209.358,1403899998.0
2006-05-26 05:30:00,209.385,209.623,209.289,209.531,1499500002.0
2006-05-26 06:00:00,209.528,209.704,209.508,209.615,1424399998.0
2006-05-26 06:30:00,209.607,209.617,209.464,209.55,1533900001.0
2006-05-26 07:00:00,209.54,209.692,209.447,209.692,1379200000.0
2006-05-26 07:30:00,209.686,209.693,209.514,209.645,1509099998.0
2006-05-26 08:00:00,209.633,209.729,209.36,209.68,1405599997.0
2006-05-26 08:30:00,209.642,209.663,209.374,209.462,1553299996.0
2006-05-26 09:00:00,209.451,209.642,209.26,209.27,1457000002.0
2006-05-26 09:30:00,209.265,209.568,209.157,209.475,1484500000.0
2006-05-26 10:00:00,209.448,209.674,209.426,209.655,1273800001.0
2006-05-26 10:30:00,209.67,209.678,209.467,209.477,1399100002.0
2006-05-26 11:00:00,209.5,209.546,209.346,209.406,1363199999.0
2006-05-26 11:30:00,209.406,209.625,209.388,209.423,1609900000.0
2006-05-26 12:00:00,209.455,209.556,209.416,209.432,1496200005.0
2006-05-26 12:30:00,209.427,209.511,209.282,209.291,1499799997.0
2006-05-26 13:00:00,209.283,209.455,209.283,209.412,1526099999.0
2006-05-26 13:30:00,209.383,209.597,209.329,209.55,1574999995.0
2006-05-26 14:00:00,209.538,209.553,209.18,209.378,1405400000.0
2006-05-26 14:30:00,209.33,209.346,209.018,209.105,1492199997.0
2006-05-26 15:00:00,209.091,209.188,208.791,208.868,1676600001.0
2006-05-26 15:30:00,208.89,209.202,208.87,209.017,1544800006.0
2006-05-26 16:00:00,209.019,209.025,208.519,208.628,1623400003.0
2006-05-26 16:30:00,208.616,208.954,208.612,208.797,1793199997.0
2006-05-26 17:00:00,208.765,209.06,208.751,209.06,1573799996.0
2006-05-26 17:30:00,209.043,209.085,208.801,208.935,1601799997.0
2006-05-26 18:00:00,208.946,209.097,208.853,209.009,15611000016.0
2006-05-26 18:30:00,208.999,209.192,208.968,209.102,7719600002.0
2006-05-26 19:00:00,209.079,209.227,209.007,209.165,5851499987.0
2006-05-26 19:30:00,209.157,209.18,209.041,209.127,6050699996.0
2006-05-26 20:00:00,209.135,209.335,209.127,209.17,6156099997.0
2006-05-26 20:30:00,209.171,209.202,209.096,209.183,7765799999.0
2006-05-26 21:00:00,209.183,209.242,209.128,209.14,5861699997.0
2006-05-26 21:30:00,209.144,209.247,209.112,209.172,2787100000.0
2006-05-26 22:00:00,209.167,209.298,209.122,209.26,2899299999.0
2006-05-26 22:30:00,209.26,209.285,209.252,209.265,2651200006.0
2006-05-28 23:00:00,209.26,209.287,209.252,209.26,1294299997.0
2006-05-28 23:30:00,209.285,209.285,209.257,209.27,1407900000.0
2006-05-29 00:00:00,209.28,209.28,208.831,208.893,1452100000.0
2006-05-29 00:30:00,208.879,209.025,208.827,208.961,1380800005.0
2006-05-29 01:00:00,208.925,209.121,208.811,208.995,1433200000.0
2006-05-29 01:30:00,209.0,209.087,208.837,208.942,1425500001.0
2006-05-29 02:00:00,208.985,208.985,208.722,208.75,1642400002.0
2006-05-29 02:30:00,208.734,208.869,208.716,208.851,1584699997.0
2006-05-29 03:00:00,208.852,208.905,208.697,208.82,1371699999.0
2006-05-29 03:30:00,208.807,208.853,208.73,208.811,1330400001.0
2006-05-29 04:00:00,208.808,208.907,208.797,208.82,1474000004.0
2006-05-29 04:30:00,208.823,208.853,208.756,208.84,1291699996.0
2006-05-29 05:00:00,208.85,208.896,208.783,208.815,1538600004.0
2006-05-29 05:30:00,208.828,208.842,208.69,208.699,1398900000.0
2006-05-29 06:00:00,208.705,208.842,208.703,208.827,1399300000.0
2006-05-29 06:30:00,208.818,208.927,208.8,208.87,1339000002.0
2006-05-29 07:00:00,208.863,209.051,208.849,208.996,1541600006.0
2006-05-29 07:30:00,208.99,209.033,208.865,208.865,1487200001.0
2006-05-29 08:00:00,208.851,209.022,208.846,208.91,1251100002.0
2006-05-29 08:30:00,208.916,208.94,208.795,208.821,1462200001.0
2006-05-29 09:00:00,208.808,208.904,208.804,208.852,1498000003.0
2006-05-29 09:30:00,208.857,208.958,208.857,208.943,1531000002.0
2006-05-29 10:00:00,208.951,208.979,208.828,208.904,1482999997.0
2006-05-29 10:30:00,208.91,208.947,208.804,208.93,1499999996.0
2006-05-29 11:00:00,208.939,209.235,208.933,209.151,1306400001.0
2006-05-29 11:30:00,209.157,209.2,208.998,209.013,1656400005.0
2006-05-29 12:00:00,209.018,209.064,208.941,208.941,1409299997.0
2006-05-29 12:30:00,208.927,209.077,208.909,208.983,1545999997.0
2006-05-29 13:00:00,208.972,209.035,208.954,209.015,1541700002.0
2006-05-29 13:30:00,209.004,209.1,208.914,208.939,1368600004.0
2006-05-29 14:00:00,208.916,208.958,208.836,208.9,1261100001.0
2006-05-29 14:30:00,208.88,208.971,208.835,208.945,1263600001.0
2006-05-29 15:00:00,208.95,209.002,208.827,208.851,1589799998.0
2006-05-29 15:30:00,208.849,208.999,208.836,208.99,1473300004.0
2006-05-29 16:00:00,208.992,209.086,208.948,209.069,1310999998.0
2006-05-29 16:30:00,209.063,209.157,208.984,209.109,1582699996.0
2006-05-29 17:00:00,209.116,209.27,209.116,209.175,1363899999.0
2006-05-29 17:30:00,209.153,209.176,209.052,209.066,1302699999.0
2006-05-29 18:00:00,209.081,209.157,209.027,209.12,15831800003.0
2006-05-29 18:30:00,209.128,209.235,209.115,209.192,7267899986.0
2006-05-29 19:00:00,209.182,209.208,209.085,209.154,5798299997.0
2006-05-29 19:30:00,209.15,209.246,209.14,209.195,6005300007.0
2006-05-29 20:00:00,209.197,209.2,208.699,208.735,6249400002.0
2006-05-29 20:30:00,208.734,209.019,208.714,208.893,7989200012.0
2006-05-29 21:00:00,208.888,208.914,208.797,208.878,5842400008.0
2006-05-29 21:30:00,208.878,208.941,208.831,208.851,2746999996.0
2006-05-29 22:00:00,208.843,208.935,208.808,208.9,2809700006.0
2006-05-29 22:30:00,208.9,209.076,208.808,209.073,2409999991.0
2006-05-29 23:00:00,209.08,209.125,208.984,209.024,1502600002.0
2006-05-29 23:30:00,209.017,209.107,208.913,208.93,1628800005.0
2006-05-30 00:00:00,208.934,209.104,208.806,209.068,1485199999.0
2006-05-30 00:30:00,209.06,209.278,209.048,209.272,1277300002.0
2006-05-30 01:00:00,209.272,209.272,209.0,209.0,1349500002.0
2006-05-30 01:30:00,209.003,209.389,208.967,209.295,1441100001.0
2006-05-30 02:00:00,209.296,209.622,209.296,209.317,1463800000.0
2006-05-30 02:30:00,209.309,209.505,209.309,209.421,1466200003.0
2006-05-30 03:00:00,209.404,209.412,209.243,209.31,1461000001.0
2006-05-30 03:30:00,209.288,209.321,209.123,209.28,1490000001.0
2006-05-30 04:00:00,209.255,209.406,209.215,209.263,1452000000.0
2006-05-30 04:30:00,209.261,209.386,209.116,209.245,1352600004.0
2006-05-30 05:00:00,209.258,209.368,209.152,209.262,1536500006.0
2006-05-30 05:30:00,209.281,209.379,209.108,209.298,1484400005.0
2006-05-30 06:00:00,209.301,209.34,209.168,209.205,1453300002.0
2006-05-30 06:30:00,209.21,209.319,209.164,209.215,1404500000.0
2006-05-30 07:00:00,209.211,209.321,209.185,209.245,1485800004.0
2006-05-30 07:30:00,209.245,209.273,209.119,209.245,1404299996.0
2006-05-30 08:00:00,209.28,209.49,209.063,209.49,1466700002.0
2006-05-30 08:30:00,209.499,209.513,209.272,209.307,1493200001.0
2006-05-30 09:00:00,209.294,209.641,209.294,209.444,1430099999.0
2006-05-30 09:30:00,209.465,209.515,209.316,209.38,1575599999.0
2006-05-30 10:00:00,209.399,209.713,209.387,209.63,1330800001.0
2006-05-30 10:30:00,209.627,209.84,209.623,209.734,1596299996.0
2006-05-30 11:00:00,209.748,209.934,209.742,209.922,1395800001.0
2006-05-30 11:30:00,209.916,210.266,209.902,210.169,1528100000.0
2006-05-30 12:00:00,210.19,210.402,210.101,210.105,1632499997.0
2006-05-30 12:30:00,210.091,210.293,210.065,210.169,1611400004.0
2006-05-30 13:00:00,210.185,210.255,210.101,210.203,1573900008.0
2006-05-30 13:30:00,210.196,210.314,210.099,210.154,1693499998.0
2006-05-30 14:00:00,210.127,210.379,210.062,210.262,1537499999.0
2006-05-30 14:30:00,210.237,210.787,210.237,210.785,1556199997.0
2006-05-30 15:00:00,210.773,210.93,210.446,210.476,1366200000.0
2006-05-30 15:30:00,210.484,210.804,210.47,210.713,1254499996.0
2006-05-30 16:00:00,210.704,210.903,210.619,210.64,1519199999.0
2006-05-30 16:30:00,210.639,210.962,210.575,210.962,1615799999.0
2006-05-30 17:00:00,210.979,210.989,210.681,210.836,1582800004.0
2006-05-30 17:30:00,210.828,211.199,210.828,211.125,1500100000.0
2006-05-30 18:00:00,211.131,211.248,210.956,210.978,15792900009.0
2006-05-30 18:30:00,210.984,211.071,210.773,210.847,7240300010.0
2006-05-30 19:00:00,210.836,210.993,210.8,210.9,5880000010.0
2006-05-30 19:30:00,210.882,211.108,210.882,211.031,5609399998.0
2006-05-30 20:00:00,211.038,211.165,210.962,211.13,6249000009.0
2006-05-30 20:30:00,211.127,211.2,210.962,211.193,8064700002.0
2006-05-30 21:00:00,211.2,211.375,211.134,211.281,5758200002.0
2006-05-30 21:30:00,211.284,211.333,211.206,211.315,2695300000.0
2006-05-30 22:00:00,211.323,211.372,211.201,211.246,2944400002.0
2006-05-30 22:30:00,211.247,211.322,211.182,211.215,2505599996.0
2006-05-30 23:00:00,211.216,211.449,211.158,211.229,1465500001.0
2006-05-30 23:30:00,211.259,211.259,211.22,211.24,1562100000.0
2006-05-31 00:00:00,211.25,211.257,210.894,210.894,1489200002.0
2006-05-31 00:30:00,210.88,211.085,210.83,210.998,1283799997.0
2006-05-31 01:00:00,211.015,211.187,210.925,211.176,1546800001.0
2006-05-31 01:30:00,211.181,211.298,211.077,211.146,1638700004.0
2006-05-31 02:00:00,211.156,211.315,211.135,211.23,1354699998.0
2006-05-31 02:30:00,211.226,211.239,211.018,211.078,1556099998.0
2006-05-31 03:00:00,211.088,211.12,210.774,210.97,1446099998.0
2006-05-31 03:30:00,210.961,211.24,210.947,211.223,1393000001.0
2006-05-31 04:00:00,211.182,211.196,211.022,211.061,1339900000.0
2006-05-31 04:30:00,211.062,211.101,211.006,211.025,1403600001.0
2006-05-31 05:00:00,211.008,211.054,210.943,210.943,1516300000.0
2006-05-31 05:30:00,210.93,211.113,210.905,211.075,1331400000.0
2006-05-31 06:00:00,211.075,211.226,211.008,211.118,1305299999.0
2006-05-31 06:30:00,211.104,211.294,211.006,211.032,1484100001.0
2006-05-31 07:00:00,211.027,211.054,210.846,210.936,1387200004.0
2006-05-31 07:30:00,210.94,210.95,210.837,210.918,1511600002.0
2006-05-31 08:00:00,210.903,210.93,210.426,210.475,1425100003.0
2006-05-31 08:30:00,210.443,210.574,210.084,210.331,1575499995.0
2006-05-31 09:00:00,210.346,210.369,210.14,210.312,1532199999.0
2006-05-31 09:30:00,210.302,210.478,210.153,210.45,1611800001.0
2006-05-31 10:00:00,210.436,210.455,210.156,210.292,1445300001.0
2006-05-31 10:30:00,210.298,210.313,210.038,210.109,1578699998.0
2006-05-31 11:00:00,210.135,210.372,209.984,210.228,1352499997.0
2006-05-31 11:30:00,210.232,210.508,210.232,210.432,1393500000.0
2006-05-31 12:00:00,210.484,210.564,210.28,210.36,1749900002.0
2006-05-31 12:30:00,210.356,210.357,210.193,210.343,1631600002.0
2006-05-31 13:00:00,210.349,210.579,210.301,210.57,1491500000.0
2006-05-31 13:30:00,210.571,210.571,210.232,210.26,1627699995.0
2006-05-31 14:00:00,210.244,210.468,210.244,210.41,1218100003.0
2006-05-31 14:30:00,210.434,210.481,210.235,210.285,1453399998.0
2006-05-31 15:00:00,210.268,210.268,209.993,210.075,1331099999.0
2006-05-31 15:30:00,210.068,210.203,209.995,210.124,1785300004.0
2006-05-31 16:00:00,210.135,210.489,210.135,210.304,1371199999.0
2006-05-31 16:30:00,210.3,210.475,209.68,209.7,1752400003.0
2006-05-31 17:00:00,209.712,210.185,209.703,210.062,1684499996.0
2006-05-31 17:30:00,210.039,210.342,210.039,210.241,1486800004.0
2006-05-31 18:00:00,210.262,210.513,210.227,210.452,15259800016.0
2006-05-31 18:30:00,210.45,210.483,210.295,210.367,7650399995.0
2006-05-31 19:00:00,210.359,210.507,210.356,210.455,5823800001.0
2006-05-31 19:30:00,210.451,210.54,210.328,210.51,5490199995.0
2006-05-31 20:00:00,210.51,210.627,210.377,210.468,6287100012.0
2006-05-31 20:30:00,210.475,210.813,210.411,210.535,7754800008.0
2006-05-31 21:00:00,210.523,210.595,210.407,210.442,5785200006.0
2006-05-31 21:30:00,210.446,210.478,210.343,210.371,2355399999.0
2006-05-31 22:00:00,210.359,210.545,210.359,210.437,2771800000.0
2006-05-31 22:30:00,210.444,210.588,210.437,210.515,2505899997.0
2006-05-31 23:00:00,210.495,210.608,210.384,210.518,1657300001.0
2006-05-31 23:30:00,210.56,210.731,210.506,210.56,1604299997.0
2006-06-01 00:00:00,210.53,210.778,210.448,210.54,1425300002.0
2006-06-01 00:30:00,210.54,210.635,210.473,210.515,1434800004.0
2006-06-01 01:00:00,210.49,210.658,210.437,210.567,1415400006.0
2006-06-01 01:30:00,210.572,210.607,210.406,210.436,1286500004.0
2006-06-01 02:00:00,210.423,210.602,210.337,210.372,1475399996.0
2006-06-01 02:30:00,210.377,210.435,210.184,210.322,1563299993.0
2006-06-01 03:00:00,210.323,210.353,210.033,210.083,1428900004.0
2006-06-01 03:30:00,210.072,210.158,209.969,209.994,1702400012.0
2006-06-01 04:00:00,210.009,210.218,210.006,210.047,1581200003.0
2006-06-01 04:30:00,210.063,210.144,209.962,210.014,1358800001.0
2006-06-01 05:00:00,210.025,210.127,210.01,210.117,1462100000.0
2006-06-01 05:30:00,210.137,210.217,210.089,210.152,1335000002.0
2006-06-01 06:00:00,210.153,210.178,209.951,210.012,1544900004.0
2006-06-01 06:30:00,209.979,210.103,209.935,210.082,1466999999.0
2006-06-01 07:00:00,210.089,210.144,209.993,210.128,1531200003.0
2006-06-01 07:30:00,210.119,210.171,209.979,210.073,1526200002.0
2006-06-01 08:00:00,210.085,210.205,210.07,210.088,1481600002.0
2006-06-01 08:30:00,210.077,210.14,209.959,209.991,1579200002.0
2006-06-01 09:00:00,209.989,210.219,209.912,210.1,1457600001.0
2006-06-01 09:30:00,210.114,210.307,209.916,210.176,1531899999.0
2006-06-01 10:00:00,210.188,210.415,210.188,210.288,1292499996.0
2006-06-01 10:30:00,210.29,210.328,210.073,210.165,1669200001.0
2006-06-01 11:00:00,210.187,210.525,210.153,210.489,1500299998.0
2006-06-01 11:30:00,210.488,210.694,210.461,210.602,1479900003.0
2006-06-01 12:00:00,210.608,210.647,210.439,210.495,1582400004.0
2006-06-01 12:30:00,210.481,210.755,210.466,210.707,1591100004.0
2006-06-01 13:00:00,210.701,210.811,210.637,210.723,1312800000.0
2006-06-01 13:30:00,210.707,210.774,210.546,210.567,1608400004.0
2006-06-01 14:00:00,210.565,210.709,210.421,210.553,1878899997.0
2006-06-01 14:30:00,210.492,210.715,210.259,210.342,1416400001.0
2006-06-01 15:00:00,210.352,210.436,210.23,210.401,1410899992.0
2006-06-01 15:30:00,210.412,210.426,210.191,210.272,1481900001.0
2006-06-01 16:00:00,210.272,210.307,210.079,210.196,1558400001.0
2006-06-01 16:30:00,210.174,210.203,209.893,209.909,1557100006.0
2006-06-01 17:00:00,209.915,210.076,209.838,210.007,1443000000.0
2006-06-01 17:30:00,210.029,210.195,209.85,210.048,1365499997.0
2006-06-01 18:00:00,210.058,210.165,210.001,210.134,15678000009.0
2006-06-01 18:30:00,210.139,210.16,210.023,210.068,7867700010.0
2006-06-01 19:00:00,210.065,210.192,210.034,210.135,6121000021.0
2006-06-01 19:30:00,210.135,210.287,210.13,210.185,5843700003.0
2006-06-01 20:00:00,210.189,210.224,210.121,210.165,6485900007.0
2006-06-01 20:30:00,210.167,210.205,210.029,210.067,7754799997.0
2006-06-01 21:00:00,210.073,210.169,210.026,210.079,5494699997.0
2006-06-01 21:30:00,210.08,210.107,209.953,210.023,2939899994.0
2006-06-01 22:00:00,210.013,210.041,209.898,209.975,2804099994.0
2006-06-01 22:30:00,209.976,210.234,209.946,210.195,2372400003.0
2006-06-01 23:00:00,210.22,210.263,209.951,210.027,1419299998.0
2006-06-01 23:30:00,210.083,210.161,209.985,210.093,1496400002.0
2006-06-02 00:00:00,210.117,210.141,209.945,210.015,1567900001.0
2006-06-02 00:30:00,210.003,210.009,209.773,209.812,1264900008.0
2006-06-02 01:00:00,209.827,210.047,209.827,210.013,1454500000.0
2006-06-02 01:30:00,210.013,210.168,209.864,209.919,1494099995.0
2006-06-02 02:00:00,209.924,210.048,209.858,209.942,1561600003.0
2006-06-02 02:30:00,209.955,210.089,209.9,210.06,1422500006.0
2006-06-02 03:00:00,210.043,210.208,210.043,210.14,1400399999.0
2006-06-02 03:30:00,210.133,210.243,210.071,210.103,1571099994.0
2006-06-02 04:00:00,210.101,210.191,210.096,210.137,1542900003.0
2006-06-02 04:30:00,210.135,210.203,210.106,210.163,1400200000.0
2006-06-02 05:00:00,210.17,210.289,210.166,210.25,1433500002.0
2006-06-02 05:30:00,210.263,210.266,210.1,210.113,1448199997.0
2006-06-02 06:00:00,210.113,210.138,209.955,210.126,1332799997.0
2006-06-02 06:30:00,210.121,210.164,209.987,210.097,1446800000.0
2006-06-02 07:00:00,210.104,210.172,210.017,210.172,1436800000.0
2006-06-02 07:30:00,210.183,210.299,210.16,210.28,1416400001.0
2006-06-02 08:00:00,210.287,210.353,210.016,210.156,1288100004.0
2006-06-02 08:30:00,210.149,210.191,209.98,210.145,1531099995.0
2006-06-02 09:00:00,210.169,210.234,210.01,210.205,1471200002.0
2006-06-02 09:30:00,210.175,210.195,209.98,210.104,1444299999.0
2006-06-02 10:00:00,210.091,210.296,210.041,210.239,1685400004.0
2006-06-02 10:30:00,210.254,210.421,210.185,210.265,1501100004.0
2006-06-02 11:00:00,210.281,210.472,210.239,210.347,1379800002.0
2006-06-02 11:30:00,210.349,210.722,210.307,210.576,1406300000.0
2006-06-02 12:00:00,210.582,210.605,210.397,210.539,1451600000.0
2006-06-02 12:30:00,210.543,210.636,210.382,210.439,1482699998.0
2006-06-02 13:00:00,210.44,210.602,210.37,210.569,1558400002.0
2006-06-02 13:30:00,210.561,210.655,210.351,210.388,1494399997.0
2006-06-02 14:00:00,210.374,210.658,210.356,210.65,1492699998.0
2006-06-02 14:30:00,210.632,210.731,210.168,210.489,1446799999.0
2006-06-02 15:00:00,210.514,210.549,210.093,210.226,1552800006.0
2006-06-02 15:30:00,210.23,210.285,209.968,209.979,1420000002.0
2006-06-02 16:00:00,209.965,210.435,209.96,210.435,1551599996.0
2006-06-02 16:30:00,210.431,210.443,209.848,210.112,1578100002.0
2006-06-02 17:00:00,210.143,210.211,210.01,210.037,1320200006.0
2006-06-02 17:30:00,210.029,210.182,209.872,210.048,1321400001.0
2006-06-02 18:00:00,210.064,210.148,209.9,210.082,15489700000.0
2006-06-02 18:30:00,210.084,210.18,210.014,210.135,7628700001.0
2006-06-02 19:00:00,210.13,210.265,210.108,210.262,6045300012.0
2006-06-02 19:30:00,210.256,210.287,210.163,210.206,5574100003.0
2006-06-02 20:00:00,210.216,210.249,210.079,210.147,6577700000.0
2006-06-02 20:30:00,210.152,210.307,210.116,210.246,8072000003.0
2006-06-02 21:00:00,210.225,210.265,210.095,210.144,5897300008.0
2006-06-02 21:30:00,210.133,210.205,210.066,210.162,2682300006.0
2006-06-02 22:00:00,210.153,210.21,210.092,210.125,2979400001.0
2006-06-02 22:30:00,210.129,210.279,210.081,210.255,2505399999.0
2006-06-04 23:00:00,210.255,210.33,210.243,210.25,1438500004.0
2006-06-04 23:30:00,210.275,210.332,210.234,210.25,1490499998.0
2006-06-05 00:00:00,210.248,210.428,210.205,210.234,1481500001.0
2006-06-05 00:30:00,210.234,210.242,210.092,210.151,1270399999.0
2006-06-05 01:00:00,210.159,210.312,210.148,210.268,1456099995.0
2006-06-05 01:30:00,210.275,210.35,210.242,210.334,1353500004.0
2006-06-05 02:00:00,210.332,210.346,210.156,210.207,1464900001.0
2006-06-05 02:30:00,210.227,210.432,210.125,210.144,1475200001.0
2006-06-05 03:00:00,210.121,210.227,210.081,210.204,1488500000.0
2006-06-05 03:30:00,210.183,210.185,210.072,210.091,1377199999.0
2006-06-05 04:00:00,210.09,210.337,210.09,210.29,1353200001.0
2006-06-05 04:30:00,210.278,210.312,210.24,210.265,1361399999.0
2006-06-05 05:00:00,210.269,210.283,210.184,210.283,1477900005.0
2006-06-05 05:30:00,210.305,210.308,210.121,210.162,1407600001.0
2006-06-05 06:00:00,210.17,210.238,210.107,210.227,1419700004.0
2006-06-05 06:30:00,210.214,210.222,210.091,210.125,1490899999.0
2006-06-05 07:00:00,210.125,210.304,210.125,210.252,1412400001.0
2006-06-05 07:30:00,210.254,210.335,210.228,210.33,1497400000.0
2006-06-05 08:00:00,210.325,210.448,210.262,210.357,1489399997.0
2006-06-05 08:30:00,210.36,210.41,210.161,210.194,1476299998.0
2006-06-05 09:00:00,210.207,210.302,210.101,210.285,1389799998.0
2006-06-05 09:30:00,210.252,210.843,210.168,210.721,1518700007.0
2006-06-05 10:00:00,210.7,210.749,210.478,210.594,1358299999.0
2006-06-05 10:30:00,210.611,210.723,210.526,210.603,1378599997.0
2006-06-05 11:00:00,210.605,210.641,210.507,210.583,1302900002.0
2006-06-05 11:30:00,210.587,210.672,210.532,210.664,1530799996.0
2006-06-05 12:00:00,210.676,210.762,210.582,210.625,1492900003.0
2006-06-05 12:30:00,210.641,210.695,210.547,210.655,1628799999.0
2006-06-05 13:00:00,210.635,210.672,210.498,210.51,1626599996.0
2006-06-05 13:30:00,210.504,210.555,210.351,210.466,1348600001.0
2006-06-05 14:00:00,210.441,210.441,209.986,210.025,1543200003.0
2006-06-05 14:30:00,210.008,210.061,209.901,209.996,1419500003.0
2006-06-05 15:00:00,210.004,210.032,209.876,210.006,1476700001.0
2006-06-05 15:30:00,210.005,210.065,209.922,209.94,1624600002.0
2006-06-05 16:00:00,209.972,210.077,209.854,209.898,1275200003.0
2006-06-05 16:30:00,209.894,210.054,209.728,209.799,1719900005.0
2006-06-05 17:00:00,209.778,209.939,209.758,209.892,1541499998.0
2006-06-05 17:30:00,209.894,209.9,209.735,209.765,1347800000.0
2006-06-05 18:00:00,209.784,209.798,209.606,209.65,15230200012.0
2006-06-05 18:30:00,209.655,209.667,209.635,209.655,7835400008.0
2006-06-05 19:00:00,209.66,209.884,209.607,209.655,6011799999.0
2006-06-05 19:30:00,209.65,209.745,209.632,209.725,5643800000.0
2006-06-05 20:00:00,209.736,210.026,209.693,209.875,5988000009.0
2006-06-05 20:30:00,209.887,210.144,209.843,209.953,7668600008.0
2006-06-05 21:00:00,209.966,210.095,209.866,210.001,6052099997.0
2006-06-05 21:30:00,210.0,210.037,209.872,209.949,2377700001.0
2006-06-05 22:00:00,209.95,210.161,209.912,210.154,2942599998.0
2006-06-05 22:30:00,210.143,210.143,209.973,210.085,2284699998.0
2006-06-05 23:00:00,210.08,210.173,209.993,210.041,1412900003.0
2006-06-05 23:30:00,210.072,210.072,209.919,209.98,1436300000.0
2006-06-06 00:00:00,209.99,210.064,209.941,209.998,1487699999.0
2006-06-06 00:30:00,209.987,210.228,209.963,210.078,1316200001.0
2006-06-06 01:00:00,210.064,210.199,209.987,210.199,1724700003.0
2006-06-06 01:30:00,210.226,210.329,210.076,210.076,1465399999.0
2006-06-06 02:00:00,210.079,210.213,210.034,210.202,1565899997.0
2006-06-06 02:30:00,210.195,210.347,210.148,210.299,1379300001.0
2006-06-06 03:00:00,210.285,210.382,210.128,210.166,1374300003.0
2006-06-06 03:30:00,210.169,210.245,210.135,210.243,1470199999.0
2006-06-06 04:00:00,210.243,210.35,210.198,210.276,1356999999.0
2006-06-06 04:30:00,210.275,210.396,210.246,210.33,1315399999.0
2006-06-06 05:00:00,210.342,210.377,210.242,210.31,1427500004.0
2006-06-06 05:30:00,210.317,210.318,210.219,210.281,1366100003.0
2006-06-06 06:00:00,210.277,210.347,210.096,210.227,1458199998.0
2006-06-06 06:30:00,210.256,210.341,210.223,210.301,1740500002.0
2006-06-06 07:00:00,210.299,210.436,210.271,210.418,1467600000.0
2006-06-06 07:30:00,210.415,210.446,210.335,210.398,1373800003.0
2006-06-06 08:00:00,210.409,210.497,210.233,210.249,1453099998.0
2006-06-06 08:30:00,210.246,210.593,210.246,210.487,1595299998.0
2006-06-06 09:00:00,210.479,210.513,210.202,210.37,1488300003.0
2006-06-06 09:30:00,210.368,210.38,210.217,210.312,1566499992.0
2006-06-06 10:00:00,210.319,210.394,210.285,210.33,1513699998.0
2006-06-06 10:30:00,210.329,210.347,210.012,210.047,1522100005.0
2006-06-06 11:00:00,210.073,210.175,209.933,209.933,1285900003.0
2006-06-06 11:30:00,209.929,210.144,209.876,210.131,1451099996.0
2006-06-06 12:00:00,210.141,210.254,209.892,209.98,1469500000.0
2006-06-06 12:30:00,209.946,210.086,209.894,209.99,1598300000.0
2006-06-06 13:00:00,209.979,210.109,209.878,210.081,1581300001.0
2006-06-06 13:30:00,210.076,210.114,209.928,210.001,1443900006.0
2006-06-06 14:00:00,209.971,210.329,209.962,210.144,1502999998.0
2006-06-06 14:30:00,210.111,210.397,210.111,210.279,1479699997.0
2006-06-06 15:00:00,210.299,210.484,210.283,210.484,1384300000.0
2006-06-06 15:30:00,210.495,210.578,210.344,210.53,1374600002.0
2006-06-06 16:00:00,210.512,210.745,210.405,210.665,1354400004.0
2006-06-06 16:30:00,210.649,211.113,210.649,211.091,1616800000.0
2006-06-06 17:00:00,211.1,211.114,210.866,210.966,1471699998.0
2006-06-06 17:30:00,210.948,211.016,210.673,210.725,1629500000.0
2006-06-06 18:00:00,210.72,210.873,210.65,210.743,15549799997.0
2006-06-06 18:30:00,210.751,210.79,210.55,210.709,7665000004.0
2006-06-06 19:00:00,210.695,210.746,210.615,210.741,5693199999.0
2006-06-06 19:30:00,210.75,210.804,210.667,210.752,5546599998.0
2006-06-06 20:00:00,210.761,210.783,210.635,210.645,6288500006.0
2006-06-06 20:30:00,210.659,210.744,210.563,210.606,8063500000.0
2006-06-06 21:00:00,210.605,210.689,210.559,210.59,5761199993.0
2006-06-06 21:30:00,210.587,210.744,210.526,210.664,2857099998.0
2006-06-06 22:00:00,210.658,210.778,210.624,210.68,3012899996.0
2006-06-06 22:30:00,210.685,210.815,210.677,210.805,2560099997.0
2006-06-06 23:00:00,210.792,210.859,210.515,210.651,1711699999.0
2006-06-06 23:30:00,210.684,210.713,210.581,210.62,1391200002.0
2006-06-07 00:00:00,210.63,210.636,210.4,210.612,1348300001.0
2006-06-07 00:30:00,210.603,210.658,210.566,210.59,1281699999.0
2006-06-07 01:00:00,210.602,210.705,210.475,210.513,1427900004.0
2006-06-07 01:30:00,210.503,210.657,210.462,210.502,1552400000.0
2006-06-07 02:00:00,210.499,210.574,210.396,210.571,1550099999.0
2006-06-07 02:30:00,210.575,210.618,210.469,210.498,1455000001.0
2006-06-07 03:00:00,210.473,210.522,210.387,210.488,1453299998.0
2006-06-07 03:30:00,210.474,210.567,210.366,210.549,1574899994.0
2006-06-07 04:00:00,210.546,210.7,210.537,210.557,1486600002.0
2006-06-07 04:30:00,210.558,210.723,210.489,210.642,1476199999.0
2006-06-07 05:00:00,210.66,210.711,210.605,210.68,1422100000.0
2006-06-07 05:30:00,210.697,210.704,210.54,210.56,1364700002.0
2006-06-07 06:00:00,210.571,210.685,210.545,210.605,1362699997.0
2006-06-07 06:30:00,210.6,210.645,210.574,210.635,1370100006.0
2006-06-07 07:00:00,210.63,210.728,210.62,210.695,1400999995.0
2006-06-07 07:30:00,210.692,210.85,210.671,210.741,1265199998.0
2006-06-07 08:00:00,210.746,210.781,210.546,210.621,1282800000.0
2006-06-07 08:30:00,210.614,210.667,210.482,210.654,1748199999.0
2006-06-07 09:00:00,210.664,210.732,210.542,210.559,1352800002.0
2006-06-07 09:30:00,210.55,210.639,210.372,210.596,1439000000.0
2006-06-07 10:00:00,210.588,210.692,210.494,210.673,1567399998.0
2006-06-07 10:30:00,210.682,210.737,210.565,210.599,1581800003.0
2006-06-07 11:00:00,210.622,210.72,210.582,210.66,1353000003.0
2006-06-07 11:30:00,210.657,210.845,210.605,210.605,1520599998.0
2006-06-07 12:00:00,210.626,210.866,210.553,210.803,1410999998.0
2006-06-07 12:30:00,210.764,210.856,210.674,210.769,1382499999.0
2006-06-07 13:00:00,210.759,210.865,210.707,210.805,1573300004.0
2006-06-07 13:30:00,210.788,210.811,210.523,210.534,1634700003.0
2006-06-07 14:00:00,210.522,210.674,210.432,210.645,1242499999.0
2006-06-07 14:30:00,210.631,210.85,210.626,210.826,1541300003.0
2006-06-07 15:00:00,210.834,210.838,210.575,210.645,1470400004.0
2006-06-07 15:30:00,210.655,210.954,210.581,210.633,1527100000.0
2006-06-07 16:00:00,210.663,210.916,210.643,210.667,1599400004.0
2006-06-07 16:30:00,210.669,210.823,210.669,210.734,1616800000.0
2006-06-07 17:00:00,210.72,210.819,210.654,210.765,1359000003.0
2006-06-07 17:30:00,210.754,210.805,210.566,210.567,1579600004.0
2006-06-07 18:00:00,210.588,210.705,210.514,210.59,16096099990.0
2006-06-07 18:30:00,210.591,210.653,210.555,210.597,7673200003.0
2006-06-07 19:00:00,210.585,210.727,210.518,210.667,6078700007.0
2006-06-07 19:30:00,210.656,210.7,210.515,210.665,5627700002.0
2006-06-07 20:00:00,210.666,210.765,210.609,210.645,6466300009.0
2006-06-07 20:30:00,210.655,210.719,210.582,210.627,7897200012.0
2006-06-07 21:00:00,210.613,210.679,210.568,210.584,6069700002.0
2006-06-07 21:30:00,210.572,210.623,210.531,210.543,2452600004.0
2006-06-07 22:00:00,210.537,210.643,210.525,210.555,2970199991.0
2006-06-07 22:30:00,210.563,210.656,210.541,210.555,2556599999.0
2006-06-07 23:00:00,210.527,210.693,210.508,210.555,1533700000.0
2006-06-07 23:30:00,210.579,210.579,210.495,210.53,1462900002.0
2006-06-08 00:00:00,210.54,210.548,210.515,210.538,1523200004.0
2006-06-08 00:30:00,210.53,210.56,210.518,210.559,1245900002.0
2006-06-08 01:00:00,210.565,210.669,210.487,210.667,1364800000.0
2006-06-08 01:30:00,210.676,210.685,210.499,210.608,1373899997.0
2006-06-08 02:00:00,210.597,210.737,210.59,210.655,1422200002.0
2006-06-08 02:30:00,210.665,210.834,210.651,210.782,1662800000.0
2006-06-08 03:00:00,210.767,210.858,210.69,210.783,1368999995.0
2006-06-08 03:30:00,210.752,210.782,210.611,210.757,1522999998.0
2006-06-08 04:00:00,210.753,210.857,210.693,210.816,1591100003.0
2006-06-08 04:30:00,210.812,210.848,210.713,210.713,1461700002.0
2006-06-08 05:00:00,210.722,210.794,210.664,210.716,1649499996.0
2006-06-08 05:30:00,210.736,210.884,210.714,210.769,1328900000.0
2006-06-08 06:00:00,210.77,210.833,210.753,210.806,1486299996.0
2006-06-08 06:30:00,210.816,210.833,210.71,210.748,1385800002.0
2006-06-08 07:00:00,210.744,210.922,210.735,210.855,1625100000.0
2006-06-08 07:30:00,210.847,211.036,210.843,211.017,1505699998.0
2006-06-08 08:00:00,211.017,211.05,210.887,210.922,1470200001.0
2006-06-08 08:30:00,210.922,210.94,210.634,210.806,1510299997.0
2006-06-08 09:00:00,210.804,210.821,210.544,210.61,1482100004.0
2006-06-08 09:30:00,210.628,210.797,210.46,210.7,1499800001.0
2006-06-08 10:00:00,210.703,210.703,210.418,210.511,1447100002.0
2006-06-08 10:30:00,210.494,210.494,210.135,210.327,1640599997.0
2006-06-08 11:00:00,210.345,210.508,210.33,210.396,1238799999.0
2006-06-08 11:30:00,210.376,210.469,210.2,210.312,1538899995.0
2006-06-08 12:00:00,210.33,210.666,210.323,210.533,1565499998.0
2006-06-08 12:30:00,210.512,210.565,210.437,210.46,1495200001.0
2006-06-08 13:00:00,210.434,210.535,210.379,210.471,1439400002.0
2006-06-08 13:30:00,210.474,210.922,210.443,210.684,1432400004.0
2006-06-08 14:00:00,210.645,211.014,210.557,210.733,1569400004.0
2006-06-08 14:30:00,210.689,210.774,210.452,210.63,1501099998.0
2006-06-08 15:00:00,210.629,210.657,210.191,210.359,1477900001.0
2006-06-08 15:30:00,210.359,210.635,210.214,210.355,1484599995.0
2006-06-08 16:00:00,210.35,210.667,210.35,210.5,1353900001.0
2006-06-08 16:30:00,210.47,210.47,210.176,210.187,1535799996.0
2006-06-08 17:00:00,210.197,210.512,210.156,210.509,1379300000.0
2006-06-08 17:30:00,210.52,210.586,210.261,210.395,1529599996.0
2006-06-08 18:00:00,210.419,210.539,210.312,210.407,15406500016.0
2006-06-08 18:30:00,210.417,210.472,210.305,210.386,7821799996.0
2006-06-08 19:00:00,210.375,210.515,210.363,210.378,6460599993.0
2006-06-08 19:30:00,210.365,210.448,210.211,210.226,5632300003.0
2006-06-08 20:00:00,210.244,210.436,210.244,210.405,6214900002.0
2006-06-08 20:30:00,210.41,210.45,210.238,210.33,7960500003.0
2006-06-08 21:00:00,210.313,210.447,210.287,210.358,5866400004.0
2006-06-08 21:30:00,210.358,210.379,210.279,210.343,2658100000.0
2006-06-08 22:00:00,210.331,210.379,210.282,210.284,3058600000.0
2006-06-08 22:30:00,210.284,210.441,210.284,210.405,2710599996.0
2006-06-08 23:00:00,210.412,210.607,210.322,210.487,1555500001.0
2006-06-08 23:30:00,210.493,210.574,210.416,210.44,1458000004.0
2006-06-09 00:00:00,210.45,210.458,209.698,209.698,1505400000.0
2006-06-09 00:30:00,209.698,209.934,209.597,209.912,1413100004.0
2006-06-09 01:00:00,209.928,210.013,209.91,210.004,1541200000.0
2006-06-09 01:30:00,209.992,210.066,209.862,210.03,1397100000.0
2006-06-09 02:00:00,210.032,210.056,209.738,209.798,1387100003.0
2006-06-09 02:30:00,209.791,210.038,209.748,210.025,1440999999.0
2006-06-09 03:00:00,210.001,210.14,209.911,210.131,1442000001.0
2006-06-09 03:30:00,210.123,210.137,209.993,210.047,1387900000.0
2006-06-09 04:00:00,210.044,210.07,209.946,209.973,1344100001.0
2006-06-09 04:30:00,209.985,210.009,209.915,209.93,1413299998.0
2006-06-09 05:00:00,209.932,209.969,209.888,209.889,1393600000.0
2006-06-09 05:30:00,209.918,210.058,209.819,210.018,1415399997.0
2006-06-09 06:00:00,210.015,210.038,209.901,209.941,1441200003.0
2006-06-09 06:30:00,209.929,209.948,209.791,209.795,1362299999.0
2006-06-09 07:00:00,209.748,209.903,209.679,209.805,1564500003.0
2006-06-09 07:30:00,209.796,209.998,209.789,209.998,1610900003.0
2006-06-09 08:00:00,210.007,210.13,209.942,210.026,1312600000.0
2006-06-09 08:30:00,210.01,210.065,209.774,210.013,1653999998.0
2006-06-09 09:00:00,210.006,210.046,209.741,209.895,1430500003.0
2006-06-09 09:30:00,209.887,210.051,209.834,209.894,1518499999.0
2006-06-09 10:00:00,209.9,209.97,209.85,209.917,1449700002.0
2006-06-09 10:30:00,209.905,210.01,209.834,209.868,1645400000.0
2006-06-09 11:00:00,209.884,210.007,209.863,209.941,1374800001.0
2006-06-09 11:30:00,209.948,210.025,209.865,209.915,1532499997.0
2006-06-09 12:00:00,209.931,210.003,209.805,209.941,1554400001.0
2006-06-09 12:30:00,209.934,210.04,209.886,209.941,1606000000.0
2006-06-09 13:00:00,209.926,210.07,209.861,210.003,1641600004.0
2006-06-09 13:30:00,209.977,210.112,209.783,209.956,1397299997.0
2006-06-09 14:00:00,209.95,210.14,209.888,209.888,1278599999.0
2006-06-09 14:30:00,209.847,210.017,209.719,209.76,1464000001.0
2006-06-09 15:00:00,209.755,209.963,209.578,209.923,1536100007.0
2006-06-09 15:30:00,209.907,209.93,209.726,209.766,1450300004.0
2006-06-09 16:00:00,209.754,209.976,209.736,209.75,1412500005.0
2006-06-09 16:30:00,209.746,209.814,209.637,209.68,1801900001.0
2006-06-09 17:00:00,209.679,209.828,209.668,209.71,1415999994.0
2006-06-09 17:30:00,209.7,209.866,209.694,209.776,1576799999.0
2006-06-09 18:00:00,209.797,209.923,209.752,209.905,15483800013.0
2006-06-09 18:30:00,209.909,209.952,209.838,209.898,7645699994.0
2006-06-09 19:00:00,209.881,209.984,209.8,209.823,6134700000.0
2006-06-09 19:30:00,209.817,209.835,209.641,209.702,5592500008.0
2006-06-09 20:00:00,209.709,209.714,209.586,209.674,6170400000.0
2006-06-09 20:30:00,209.679,209.776,209.652,209.776,7588599996.0
2006-06-09 21:00:00,209.775,209.812,209.712,209.712,6276600007.0
2006-06-09 21:30:00,209.705,209.768,209.666,209.729,2520900006.0
2006-06-09 22:00:00,209.72,209.819,209.686,209.71,3090800003.0
2006-06-09 22:30:00,209.711,209.764,209.575,209.585,2453300004.0
2006-06-11 23:00:00,209.58,209.608,209.573,209.58,1325100001.0
2006-06-11 23:30:00,209.605,209.605,209.577,209.59,1368299999.0
2006-06-12 00:00:00,209.6,209.98,209.575,209.958,1498300003.0
2006-06-12 00:30:00,209.954,209.964,209.868,209.942,1219600000.0
2006-06-12 01:00:00,209.953,210.048,209.855,210.024,1404099999.0
2006-06-12 01:30:00,210.032,210.059,209.809,210.043,1363899997.0
2006-06-12 02:00:00,210.047,210.11,209.898,210.079,1485599993.0
2006-06-12 02:30:00,210.083,210.22,210.039,210.06,1615099994.0
2006-06-12 03:00:00,210.042,210.077,209.927,210.019,1557700002.0
2006-06-12 03:30:00,209.996,210.006,209.888,209.938,1426100003.0
2006-06-12 04:00:00,209.932,210.07,209.929,210.0,1545899997.0
2006-06-12 04:30:00,210.012,210.136,209.999,210.082,1425199998.0
2006-06-12 05:00:00,210.088,210.249,210.085,210.198,1460800001.0
2006-06-12 05:30:00,210.216,210.314,210.153,210.306,1493700001.0
2006-06-12 06:00:00,210.301,210.302,210.191,210.218,1361400000.0
2006-06-12 06:30:00,210.213,210.284,210.126,210.148,1379200000.0
2006-06-12 07:00:00,210.141,210.223,210.123,210.185,1415399996.0
2006-06-12 07:30:00,210.181,210.343,210.103,210.323,1527200000.0
2006-06-12 08:00:00,210.316,210.338,210.158,210.231,1350900002.0
2006-06-12 08:30:00,210.218,210.413,210.184,210.245,1370100000.0
2006-06-12 09:00:00,210.245,210.427,210.211,210.289,1418999999.0
2006-06-12 09:30:00,210.289,210.438,210.267,210.311,1521499994.0
2006-06-12 10:00:00,210.307,210.713,210.286,210.628,1526500001.0
2006-06-12 10:30:00,210.647,210.855,210.577,210.796,1712100000.0
2006-06-12 11:00:00,210.802,210.843,210.662,210.751,1563300001.0
2006-06-12 11:30:00,210.741,210.809,210.691,210.7,1452800002.0
2006-06-12 12:00:00,210.716,210.773,210.514,210.533,1478499999.0
2006-06-12 12:30:00,210.527,210.622,210.472,210.591,1693700004.0
2006-06-12 13:00:00,210.607,210.702,210.525,210.535,1478000005.0
2006-06-12 13:30:00,210.513,210.6,210.344,210.569,1522699994.0
2006-06-12 14:00:00,210.553,210.85,210.553,210.612,1450099993.0
2006-06-12 14:30:00,210.584,210.708,210.559,210.684,1586699997.0
2006-06-12 15:00:00,210.688,210.736,210.621,210.704,1592399999.0
2006-06-12 15:30:00,210.698,210.741,210.547,210.599,1566700007.0
2006-06-12 16:00:00,210.571,210.774,210.571,210.711,1491400002.0
2006-06-12 16:30:00,210.708,210.791,210.636,210.672,1732300004.0
2006-06-12 17:00:00,210.648,210.719,210.514,210.592,1587200005.0
2006-06-12 17:30:00,210.583,210.638,210.443,210.465,1456399994.0
2006-06-12 18:00:00,210.473,210.682,210.352,210.677,15931100000.0
2006-06-12 18:30:00,210.68,210.748,210.543,210.543,7643799998.0
2006-06-12 19:00:00,210.533,210.612,210.472,210.512,5745800003.0
2006-06-12 19:30:00,210.511,210.623,210.476,210.576,5388400000.0
2006-06-12 20:00:00,210.576,210.685,210.553,210.595,6171200002.0
2006-06-12 20:30:00,210.602,210.754,210.59,210.731,8123399995.0
2006-06-12 21:00:00,210.736,210.775,210.626,210.626,5941700005.0
2006-06-12 21:30:00,210.625,210.767,210.605,210.73,2777600003.0
2006-06-12 22:00:00,210.723,210.81,210.581,210.694,2848500009.0
2006-06-12 22:30:00,210.718,210.806,210.635,210.645,2444999998.0
2006-06-12 23:00:00,210.667,210.752,210.566,210.645,1681299998.0
2006-06-12 23:30:00,210.653,210.822,210.609,210.789,1460799998.0
2006-06-13 00:00:00,210.8,210.805,210.626,210.741,1495700005.0
2006-06-13 00:30:00,210.726,210.752,210.633,210.633,1247300001.0
2006-06-13 01:00:00,210.637,210.711,210.571,210.604,1567900000.0
2006-06-13 01:30:00,210.594,210.718,210.476,210.536,1636299999.0
2006-06-13 02:00:00,210.54,210.642,210.475,210.595,1382800003.0
2006-06-13 02:30:00,210.595,210.746,210.532,210.653,1385000001.0
2006-06-13 03:00:00,210.635,210.718,210.555,210.628,1381399998.0
2006-06-13 03:30:00,210.624,210.709,210.523,210.53,1437399999.0
2006-06-13 04:00:00,210.523,210.675,210.503,210.633,1316899998.0
2006-06-13 04:30:00,210.633,210.723,210.596,210.65,1316500001.0
2006-06-13 05:00:00,210.66,210.797,210.622,210.71,1565699996.0
2006-06-13 05:30:00,210.719,210.746,210.6,210.73,1351400004.0
2006-06-13 06:00:00,210.717,210.818,210.671,210.717,1420499998.0
2006-06-13 06:30:00,210.709,210.798,210.68,210.785,1317999996.0
2006-06-13 07:00:00,210.784,210.921,210.705,210.873,1529600003.0
2006-06-13 07:30:00,210.856,211.049,210.747,210.866,1585300005.0
2006-06-13 08:00:00,210.871,211.091,210.734,210.984,1454400003.0
2006-06-13 08:30:00,210.95,211.03,210.81,210.88,1486899997.0
2006-06-13 09:00:00,210.864,211.039,210.719,210.811,1359500000.0
2006-06-13 09:30:00,210.814,210.958,210.709,210.851,1282899999.0
2006-06-13 10:00:00,210.856,210.892,210.655,210.726,1299399996.0
2006-06-13 10:30:00,210.781,210.928,210.685,210.848,1451299999.0
2006-06-13 11:00:00,210.841,210.924,210.671,210.701,1283900000.0
2006-06-13 11:30:00,210.682,210.902,210.494,210.777,1516400002.0
2006-06-13 12:00:00,210.791,210.907,210.718,210.861,1567500002.0
2006-06-13 12:30:00,210.842,211.105,210.823,211.05,1535400004.0
2006-06-13 13:00:00,211.05,211.159,210.821,210.856,1677999998.0
2006-06-13 13:30:00,210.852,211.136,210.824,210.959,1328900003.0
2006-06-13 14:00:00,210.934,210.986,210.856,210.882,1409799996.0
2006-06-13 14:30:00,210.86,210.991,210.647,210.737,1370200002.0
2006-06-13 15:00:00,210.749,211.036,210.706,210.861,1441100000.0
2006-06-13 15:30:00,210.863,211.351,210.808,211.251,1732399995.0
2006-06-13 16:00:00,211.232,212.039,211.232,211.792,1496900008.0
2006-06-13 16:30:00,211.776,212.018,211.516,211.516,1689600000.0
2006-06-13 17:00:00,211.525,211.7,211.514,211.648,1521500000.0
2006-06-13 17:30:00,211.647,211.731,211.585,211.62,1360099998.0
2006-06-13 18:00:00,211.646,211.864,211.597,211.788,15361399997.0
2006-06-13 18:30:00,211.784,211.821,211.545,211.68,7769900006.0
2006-06-13 19:00:00,211.667,211.753,211.463,211.513,6079000002.0
2006-06-13 19:30:00,211.507,211.526,211.33,211.338,5523800000.0
2006-06-13 20:00:00,211.335,211.51,211.237,211.459,5991700001.0
2006-06-13 20:30:00,211.464,211.496,211.357,211.385,7639099999.0
2006-06-13 21:00:00,211.384,211.501,211.379,211.405,6171199997.0
2006-06-13 21:30:00,211.413,211.451,211.343,211.407,2687000000.0
2006-06-13 22:00:00,211.39,211.44,211.31,211.372,2962800004.0
2006-06-13 22:30:00,211.37,211.499,211.337,211.455,2500700007.0
2006-06-13 23:00:00,211.453,211.516,211.31,211.435,1649399999.0
2006-06-13 23:30:00,211.468,211.468,211.337,211.35,1328900002.0
2006-06-14 00:00:00,211.36,211.368,211.335,211.358,1487100000.0
2006-06-14 00:30:00,211.35,211.366,211.298,211.305,1443299998.0
2006-06-14 01:00:00,211.315,211.423,211.233,211.423,1501800000.0
2006-06-14 01:30:00,211.427,211.438,211.311,211.355,1475300001.0
2006-06-14 02:00:00,211.346,211.378,211.146,211.217,1423300005.0
2006-06-14 02:30:00,211.215,211.312,211.152,211.188,1500699994.0
2006-06-14 03:00:00,211.187,211.235,211.064,211.167,1449399999.0
2006-06-14 03:30:00,211.156,211.241,211.096,211.176,1433700003.0
2006-06-14 04:00:00,211.174,211.32,211.174,211.23,1470100002.0
2006-06-14 04:30:00,211.235,211.298,211.203,211.22,1351700003.0
2006-06-14 05:00:00,211.23,211.362,211.218,211.278,1437099998.0
2006-06-14 05:30:00,211.284,211.351,211.218,211.273,1441799998.0
2006-06-14 06:00:00,211.27,211.356,211.22,211.248,1492800004.0
2006-06-14 06:30:00,211.239,211.411,211.182,211.403,1335100002.0
2006-06-14 07:00:00,211.394,211.484,211.336,211.376,1469999999.0
2006-06-14 07:30:00,211.37,211.49,211.335,211.48,1453000005.0
2006-06-14 08:00:00,211.482,211.555,211.382,211.494,1358899996.0
2006-06-14 08:30:00,211.506,211.594,211.353,211.594,1595099997.0
2006-06-14 09:00:00,211.592,211.731,211.413,211.474,1463999997.0
2006-06-14 09:30:00,211.478,211.737,211.441,211.682,1419900000.0
2006-06-14 10:00:00,211.681,211.965,211.6,211.734,1393300004.0
2006-06-14 10:30:00,211.73,211.761,211.573,211.63,1600199999.0
2006-06-14 11:00:00,211.628,211.785,211.56,211.693,1386400003.0
2006-06-14 11:30:00,211.682,211.763,211.629,211.694,1504899999.0
2006-06-14 12:00:00,211.705,211.798,211.601,211.67,1676100001.0
2006-06-14 12:30:00,211.662,211.786,211.605,211.639,1410500001.0
2006-06-14 13:00:00,211.642,211.833,211.595,211.769,1517199998.0
2006-06-14 13:30:00,211.78,211.868,211.657,211.657,1374099998.0
2006-06-14 14:00:00,211.636,212.029,211.596,211.702,1487400002.0
2006-06-14 14:30:00,211.66,211.887,211.448,211.757,1523400002.0
2006-06-14 15:00:00,211.768,211.897,211.419,211.736,1371000001.0
2006-06-14 15:30:00,211.73,211.861,211.566,211.812,1597299999.0
2006-06-14 16:00:00,211.885,212.027,211.852,211.932,1403600001.0
2006-06-14 16:30:00,211.918,212.08,211.835,211.979,1604800000.0
2006-06-14 17:00:00,212.016,212.149,211.915,211.949,1409799999.0
2006-06-14 17:30:00,211.938,212.385,211.908,212.303,1465400001.0
2006-06-14 18:00:00,212.32,212.388,212.188,212.237,15803899995.0
2006-06-14 18:30:00,212.24,212.324,212.225,212.288,7606099998.0
2006-06-14 19:00:00,212.273,212.338,212.172,212.172,5837900001.0
2006-06-14 19:30:00,212.163,212.293,212.124,212.185,5498100006.0
2006-06-14 20:00:00,212.189,212.336,212.13,212.136,6219500003.0
2006-06-14 20:30:00,212.126,212.152,211.873,211.967,7702600007.0
2006-06-14 21:00:00,211.965,212.077,211.923,212.023,5797500005.0
2006-06-14 21:30:00,212.017,212.1,211.862,211.862,2789199999.0
2006-06-14 22:00:00,211.845,211.906,211.729,211.85,2933300003.0
2006-06-14 22:30:00,211.852,212.01,211.852,211.968,2667800001.0
2006-06-14 23:00:00,211.939,212.046,211.831,211.994,1633000001.0
2006-06-14 23:30:00,212.007,212.036,211.938,211.95,1309600001.0
2006-06-15 00:00:00,211.96,211.96,211.266,211.822,1561200001.0
2006-06-15 00:30:00,211.864,211.952,211.352,211.802,1323999998.0
2006-06-15 01:00:00,211.828,212.017,211.399,211.965,1591599999.0
2006-06-15 01:30:00,211.974,211.986,211.783,211.84,1354099999.0
2006-06-15 02:00:00,211.832,212.037,211.739,211.967,1503299999.0
2006-06-15 02:30:00,211.958,212.015,211.87,211.981,1514100000.0
2006-06-15 03:00:00,211.976,212.042,211.898,211.917,1345800000.0
2006-06-15 03:30:00,211.908,211.998,211.816,211.97,1450900001.0
2006-06-15 04:00:00,211.971,212.093,211.945,212.031,1447399999.0
2006-06-15 04:30:00,212.04,212.066,211.985,211.994,1335800002.0
2006-06-15 05:00:00,212.01,212.058,211.948,212.04,1681400003.0
2006-06-15 05:30:00,212.039,212.039,211.882,211.92,1511000002.0
2006-06-15 06:00:00,211.923,212.0,211.88,211.985,1284800001.0
2006-06-15 06:30:00,211.977,212.085,211.901,211.912,1427599997.0
2006-06-15 07:00:00,211.916,211.99,211.889,211.955,1350900002.0
2006-06-15 07:30:00,211.95,212.067,211.891,212.044,1536799996.0
2006-06-15 08:00:00,212.041,212.167,212.03,212.081,1382100004.0
2006-06-15 08:30:00,212.085,212.215,211.789,211.842,1543300000.0
2006-06-15 09:00:00,211.813,211.928,211.661,211.927,1425299998.0
2006-06-15 09:30:00,211.927,211.927,211.475,211.915,1353299997.0
2006-06-15 10:00:00,211.927,212.065,211.892,211.953,1268900001.0
2006-06-15 10:30:00,211.94,212.27,211.934,212.093,1551100001.0
2006-06-15 11:00:00,212.104,212.181,212.003,212.107,1523100003.0
2006-06-15 11:30:00,212.107,212.46,212.099,212.219,1490700002.0
2006-06-15 12:00:00,212.227,212.243,212.111,212.165,1353300000.0
2006-06-15 12:30:00,212.165,212.313,212.16,212.313,1453799998.0
2006-06-15 13:00:00,212.31,212.43,212.237,212.237,1711800004.0
2006-06-15 13:30:00,212.228,212.536,212.228,212.395,1571399993.0
2006-06-15 14:00:00,212.378,212.472,212.242,212.38,1395500001.0
2006-06-15 14:30:00,212.337,212.61,212.246,212.329,1577199995.0
2006-06-15 15:00:00,212.287,212.746,212.253,212.718,1416699998.0
2006-06-15 15:30:00,212.725,212.735,212.461,212.598,1320200001.0
2006-06-15 16:00:00,212.589,212.611,212.243,212.364,1445099999.0
2006-06-15 16:30:00,212.359,212.445,212.16,212.385,1770099998.0
2006-06-15 17:00:00,212.413,212.455,212.17,212.19,1364099998.0
2006-06-15 17:30:00,212.2,212.597,212.2,212.497,1480200000.0
2006-06-15 18:00:00,212.501,212.686,212.476,212.635,16092800014.0
2006-06-15 18:30:00,212.631,212.673,212.583,212.656,7697300000.0
2006-06-15 19:00:00,212.66,212.67,212.459,212.474,5856800000.0
2006-06-15 19:30:00,212.47,212.586,212.413,212.434,5427000005.0
2006-06-15 20:00:00,212.445,212.493,212.357,212.448,6512899992.0
2006-06-15 20:30:00,212.445,212.467,212.266,212.417,8141000006.0
2006-06-15 21:00:00,212.42,212.511,212.325,212.332,5720699994.0
2006-06-15 21:30:00,212.316,212.326,212.147,212.181,2531999997.0
2006-06-15 22:00:00,212.173,212.261,212.111,212.143,2996499999.0
2006-06-15 22:30:00,212.147,212.271,212.147,212.175,2437300004.0
2006-06-15 23:00:00,212.173,212.316,212.125,212.248,1545400000.0
2006-06-15 23:30:00,212.277,212.277,212.095,212.18,1365300002.0
2006-06-16 00:00:00,212.19,212.36,212.17,212.255,1484500004.0
2006-06-16 00:30:00,212.245,212.285,212.079,212.122,1398600003.0
2006-06-16 01:00:00,212.13,212.406,212.119,212.271,1534699995.0
2006-06-16 01:30:00,212.28,212.372,212.238,212.306,1375500000.0
2006-06-16 02:00:00,212.297,212.44,212.212,212.337,1521299999.0
2006-06-16 02:30:00,212.345,212.483,212.336,212.476,1588499999.0
2006-06-16 03:00:00,212.465,212.465,212.325,212.344,1541900003.0
2006-06-16 03:30:00,212.338,212.402,212.289,212.358,1387299999.0
2006-06-16 04:00:00,212.363,212.397,212.313,212.36,1308900003.0
2006-06-16 04:30:00,212.365,212.464,212.286,212.417,1432400000.0
2006-06-16 05:00:00,212.406,212.45,212.308,212.418,1545300001.0
2006-06-16 05:30:00,212.437,212.463,212.367,212.388,1468200001.0
2006-06-16 06:00:00,212.385,212.507,212.359,212.407,1429500006.0
2006-06-16 06:30:00,212.394,212.503,212.376,212.465,1325900000.0
2006-06-16 07:00:00,212.46,212.475,212.393,212.442,1449399997.0
2006-06-16 07:30:00,212.437,212.535,212.41,212.472,1506300004.0
2006-06-16 08:00:00,212.466,212.566,212.351,212.372,1424900006.0
2006-06-16 08:30:00,212.383,212.514,212.337,212.393,1623099999.0
2006-06-16 09:00:00,212.38,212.578,212.282,212.573,1386300004.0
2006-06-16 09:30:00,212.578,212.621,212.469,212.62,1555100003.0
2006-06-16 10:00:00,212.632,212.777,212.559,212.651,1382500000.0
2006-06-16 10:30:00,212.648,212.714,212.487,212.714,1605100004.0
2006-06-16 11:00:00,212.722,212.892,212.675,212.773,1619799994.0
2006-06-16 11:30:00,212.775,213.039,212.772,212.917,1531100001.0
2006-06-16 12:00:00,212.917,213.078,212.79,213.002,1605199996.0
2006-06-16 12:30:00,213.017,213.108,212.943,213.031,1599600001.0
2006-06-16 13:00:00,212.999,213.055,212.89,212.933,1491000001.0
2006-06-16 13:30:00,212.909,212.943,212.803,212.917,1519700001.0
2006-06-16 14:00:00,212.896,212.998,212.815,212.908,1488900001.0
2006-06-16 14:30:00,212.881,212.942,212.764,212.906,1583400002.0
2006-06-16 15:00:00,212.918,212.956,212.709,212.855,1544500004.0
2006-06-16 15:30:00,212.857,213.021,212.344,212.848,1571500002.0
2006-06-16 16:00:00,212.831,212.933,212.785,212.828,1415000003.0
2006-06-16 16:30:00,212.824,212.976,212.665,212.665,1743400006.0
2006-06-16 17:00:00,212.626,212.978,212.565,212.803,1620800002.0
2006-06-16 17:30:00,212.793,212.9,212.734,212.746,1532000006.0
2006-06-16 18:00:00,212.763,212.817,212.647,212.653,16032200016.0
2006-06-16 18:30:00,212.655,212.91,212.618,212.745,7674100007.0
2006-06-16 19:00:00,212.731,212.902,212.728,212.852,5738300005.0
2006-06-16 19:30:00,212.849,212.94,212.805,212.865,5816900006.0
2006-06-16 20:00:00,212.876,213.034,212.876,212.943,6391999994.0
2006-06-16 20:30:00,212.947,213.143,212.84,213.08,8089100008.0
2006-06-16 21:00:00,213.071,213.215,213.012,213.152,6283300002.0
2006-06-16 21:30:00,213.151,213.17,212.844,212.9,2717600000.0
2006-06-16 22:00:00,212.887,213.05,212.857,213.017,2743499999.0
2006-06-16 22:30:00,213.02,213.095,212.987,213.055,2562400003.0
2006-06-18 23:00:00,213.05,213.078,213.043,213.05,1301999998.0
2006-06-18 23:30:00,213.075,213.075,213.048,213.06,1466699998.0
2006-06-19 00:00:00,213.07,213.078,213.045,213.06,1392499998.0
2006-06-19 00:30:00,213.06,213.618,213.05,213.559,1227300000.0
2006-06-19 01:00:00,213.573,213.651,213.549,213.632,1625799999.0
2006-06-19 01:30:00,213.631,213.675,213.497,213.527,1481000003.0
2006-06-19 02:00:00,213.539,213.58,213.366,213.392,1341600000.0
2006-06-19 02:30:00,213.395,213.46,213.183,213.312,1361300003.0
2006-06-19 03:00:00,213.301,213.497,213.262,213.3,1456599998.0
2006-06-19 03:30:00,213.271,213.278,213.143,213.171,1508500003.0
2006-06-19 04:00:00,213.16,213.27,213.125,213.216,1351699997.0
2006-06-19 04:30:00,213.218,213.31,213.128,213.259,1406799998.0
2006-06-19 05:00:00,213.265,213.298,213.171,213.225,1540299997.0
2006-06-19 05:30:00,213.235,213.28,213.171,213.214,1495099999.0
2006-06-19 06:00:00,213.206,213.21,213.119,213.12,1355000001.0
2006-06-19 06:30:00,213.112,213.261,213.11,213.247,1189500000.0
2006-06-19 07:00:00,213.24,213.262,213.174,213.25,1392200004.0
2006-06-19 07:30:00,213.243,213.292,213.183,213.262,1609900007.0
2006-06-19 08:00:00,213.266,213.311,213.086,213.107,1441700000.0
2006-06-19 08:30:00,213.113,213.271,213.078,213.179,1640100004.0
2006-06-19 09:00:00,213.204,213.302,213.125,213.255,1433799998.0
2006-06-19 09:30:00,213.246,213.297,213.055,213.099,1423799998.0
2006-06-19 10:00:00,213.102,213.162,213.006,213.162,1462700000.0
2006-06-19 10:30:00,213.163,213.237,213.027,213.083,1585499998.0
2006-06-19 11:00:00,213.094,213.241,213.032,213.212,1300700001.0
2006-06-19 11:30:00,213.213,213.424,213.199,213.284,1347200003.0
2006-06-19 12:00:00,213.307,213.43,213.049,213.218,1420400001.0
2006-06-19 12:30:00,213.203,213.289,213.057,213.133,1628699994.0
2006-06-19 13:00:00,213.126,213.252,213.102,213.172,1548200003.0
2006-06-19 13:30:00,213.166,213.408,213.152,213.267,1423099999.0
2006-06-19 14:00:00,213.269,213.383,213.202,213.289,1572899997.0
2006-06-19 14:30:00,213.266,213.298,213.043,213.068,1392800005.0
2006-06-19 15:00:00,213.076,213.087,212.905,212.944,1503700001.0
2006-06-19 15:30:00,212.943,212.995,212.836,212.961,1330000002.0
2006-06-19 16:00:00,212.952,212.991,212.514,212.541,1454500004.0
2006-06-19 16:30:00,212.519,212.548,212.172,212.172,1572800001.0
2006-06-19 17:00:00,212.147,212.235,211.976,212.049,1430599997.0
2006-06-19 17:30:00,212.038,212.115,211.956,212.014,1371499999.0
2006-06-19 18:00:00,212.035,212.146,211.892,212.119,15879200003.0
2006-06-19 18:30:00,212.123,212.187,211.909,211.938,7524499988.0
2006-06-19 19:00:00,211.931,212.048,211.9,212.021,6015999999.0
2006-06-19 19:30:00,212.018,212.104,211.959,212.092,5607400001.0
2006-06-19 20:00:00,212.101,212.218,212.065,212.165,6132500007.0
2006-06-19 20:30:00,212.168,212.312,212.048,212.287,8028899993.0
2006-06-19 21:00:00,212.284,212.392,212.233,212.355,5924299991.0
2006-06-19 21:30:00,212.358,212.496,212.338,212.433,2482500001.0
2006-06-19 22:00:00,212.426,212.509,212.426,212.454,2907000011.0
2006-06-19 22:30:00,212.462,212.712,212.452,212.698,2538299992.0
2006-06-19 23:00:00,212.7,212.719,212.459,212.552,1676400001.0
2006-06-19 23:30:00,212.566,212.691,212.464,212.464,1431400004.0
2006-06-20 00:00:00,212.477,212.484,212.314,212.35,1466500000.0
2006-06-20 00:30:00,212.34,212.493,212.3,212.382,1262999998.0
2006-06-20 01:00:00,212.377,212.435,212.335,212.429,1446199998.0
2006-06-20 01:30:00,212.425,212.519,212.357,212.463,1402500003.0
2006-06-20 02:00:00,212.463,212.504,212.362,212.461,1610499999.0
2006-06-20 02:30:00,212.455,212.594,212.402,212.505,1528999995.0
2006-06-20 03:00:00,212.502,212.512,212.284,212.312,1414299995.0
2006-06-20 03:30:00,212.305,212.426,212.278,212.406,1331699997.0
2006-06-20 04:00:00,212.399,212.463,212.358,212.44,1374300008.0
2006-06-20 04:30:00,212.439,212.525,212.383,212.457,1486300000.0
2006-06-20 05:00:00,212.473,212.546,212.469,212.507,1585900002.0
2006-06-20 05:30:00,212.517,212.534,212.447,212.51,1293800001.0
2006-06-20 06:00:00,212.513,212.546,212.463,212.53,1313699999.0
2006-06-20 06:30:00,212.515,212.579,212.498,212.521,1458699999.0
2006-06-20 07:00:00,212.521,212.535,212.207,212.335,1504799999.0
2006-06-20 07:30:00,212.325,212.346,212.031,212.103,1454099999.0
2006-06-20 08:00:00,212.122,212.136,211.896,211.946,1207700001.0
2006-06-20 08:30:00,211.948,211.97,211.515,211.622,1508999999.0
2006-06-20 09:00:00,211.611,211.702,211.477,211.624,1492400001.0
2006-06-20 09:30:00,211.611,211.71,211.604,211.664,1517800005.0
2006-06-20 10:00:00,211.687,211.741,211.571,211.587,1588600000.0
2006-06-20 10:30:00,211.613,211.758,211.544,211.565,1462100005.0
2006-06-20 11:00:00,211.579,211.842,211.557,211.816,1479499999.0
2006-06-20 11:30:00,211.809,212.122,211.774,212.089,1385900003.0
2006-06-20 12:00:00,212.081,212.106,211.965,212.05,1603500006.0
2006-06-20 12:30:00,212.044,212.053,211.795,211.832,1314300004.0
2006-06-20 13:00:00,211.785,211.826,211.63,211.735,1514699998.0
2006-06-20 13:30:00,211.726,211.792,211.632,211.729,1325400002.0
2006-06-20 14:00:00,211.713,211.781,211.398,211.426,1556999997.0
2006-06-20 14:30:00,211.398,211.593,211.262,211.32,1703500000.0
2006-06-20 15:00:00,211.337,211.597,211.325,211.497,1392999998.0
2006-06-20 15:30:00,211.483,211.711,211.436,211.711,1352000000.0
2006-06-20 16:00:00,211.729,211.74,211.637,211.67,1440000000.0
2006-06-20 16:30:00,211.661,211.774,211.555,211.629,1577000005.0
2006-06-20 17:00:00,211.615,211.666,211.511,211.556,1541899997.0
2006-06-20 17:30:00,211.548,211.662,211.534,211.561,1548999997.0
2006-06-20 18:00:00,211.58,211.665,211.509,211.645,16134800014.0
2006-06-20 18:30:00,211.647,211.725,211.527,211.664,7557800005.0
2006-06-20 19:00:00,211.653,211.74,211.582,211.63,5974200002.0
2006-06-20 19:30:00,211.637,211.709,211.442,211.512,5716400011.0
2006-06-20 20:00:00,211.52,211.635,211.433,211.54,6051900007.0
2006-06-20 20:30:00,211.54,211.681,211.481,211.599,8344499998.0
2006-06-20 21:00:00,211.596,211.69,211.563,211.68,6114699994.0
2006-06-20 21:30:00,211.68,211.768,211.648,211.674,2655899998.0
2006-06-20 22:00:00,211.665,211.719,211.619,211.64,2855399998.0
2006-06-20 22:30:00,211.637,211.73,211.577,211.692,2585299999.0
2006-06-20 23:00:00,211.669,211.71,211.539,211.624,1549700001.0
2006-06-20 23:30:00,211.645,211.754,211.607,211.62,1337700001.0
2006-06-21 00:00:00,211.63,211.753,211.555,211.711,1469699995.0
2006-06-21 00:30:00,211.684,211.74,211.658,211.695,1325100001.0
2006-06-21 01:00:00,211.705,211.829,211.654,211.752,1424599996.0
2006-06-21 01:30:00,211.745,211.86,211.723,211.785,1514700002.0
2006-06-21 02:00:00,211.768,211.829,211.65,211.748,1332700000.0
2006-06-21 02:30:00,211.732,211.769,211.612,211.646,1538099999.0
2006-06-21 03:00:00,211.632,211.668,211.485,211.553,1486300000.0
2006-06-21 03:30:00,211.532,211.564,211.415,211.543,1469199995.0
2006-06-21 04:00:00,211.53,211.621,211.4,211.423,1370100002.0
2006-06-21 04:30:00,211.435,211.453,211.228,211.4,1425199997.0
2006-06-21 05:00:00,211.415,211.663,211.369,211.617,1349400003.0
2006-06-21 05:30:00,211.64,211.739,211.575,211.739,1371900000.0
2006-06-21 06:00:00,211.744,211.9,211.694,211.754,1377599998.0
2006-06-21 06:30:00,211.761,211.787,211.625,211.661,1705299999.0
2006-06-21 07:00:00,211.656,211.715,211.604,211.676,1505500002.0
2006-06-21 07:30:00,211.672,211.692,211.606,211.663,1540799999.0
2006-06-21 08:00:00,211.667,211.794,211.586,211.648,1184199998.0
2006-06-21 08:30:00,211.645,211.813,211.626,211.679,1443100003.0
2006-06-21 09:00:00,211.67,211.748,211.6,211.732,1479600001.0
2006-06-21 09:30:00,211.725,211.735,211.571,211.672,1417200000.0
2006-06-21 10:00:00,211.671,211.735,211.439,211.568,1409000001.0
2006-06-21 10:30:00,211.526,211.526,211.209,211.408,1521799998.0
2006-06-21 11:00:00,211.43,211.548,211.402,211.456,1307600003.0
2006-06-21 11:30:00,211.451,211.486,211.331,211.412,1523900004.0
2006-06-21 12:00:00,211.427,211.724,211.349,211.702,1481800006.0
2006-06-21 12:30:00,211.705,211.723,211.544,211.6,1513999995.0
2006-06-21 13:00:00,211.589,211.613,211.5,211.592,1563900005.0
2006-06-21 13:30:00,211.583,211.624,211.417,211.624,1424899998.0
2006-06-21 14:00:00,211.621,212.061,211.602,212.026,1512200001.0
2006-06-21 14:30:00,212.005,212.149,211.943,212.03,1335799998.0
2006-06-21 15:00:00,212.023,212.108,211.814,211.823,1453800000.0
2006-06-21 15:30:00,211.817,211.966,211.786,211.866,1433200002.0
2006-06-21 16:00:00,211.871,211.941,211.809,211.923,1399300002.0
2006-06-21 16:30:00,211.908,211.928,211.789,211.89,1727300000.0
2006-06-21 17:00:00,211.877,211.941,211.711,211.79,1434499997.0
2006-06-21 17:30:00,211.778,211.877,211.75,211.77,1508900000.0
2006-06-21 18:00:00,211.79,211.847,211.589,211.606,16054900017.0
2006-06-21 18:30:00,211.616,211.68,211.557,211.667,7711499998.0
2006-06-21 19:00:00,211.654,211.743,211.646,211.683,5845200012.0
2006-06-21 19:30:00,211.683,211.726,211.58,211.624,5596500000.0
2006-06-21 20:00:00,211.631,211.816,211.606,211.763,6245900001.0
2006-06-21 20:30:00,211.766,211.814,211.628,211.635,7575499999.0
2006-06-21 21:00:00,211.627,211.727,211.627,211.664,6028200009.0
2006-06-21 21:30:00,211.659,211.756,211.625,211.732,2515899999.0
2006-06-21 22:00:00,211.727,211.798,211.727,211.76,2994500001.0
2006-06-21 22:30:00,211.764,211.912,211.764,211.897,2596700007.0
2006-06-21 23:00:00,211.912,211.982,211.792,211.852,1625600002.0
2006-06-21 23:30:00,211.874,211.915,211.813,211.853,1419300005.0
2006-06-22 00:00:00,211.857,211.865,211.661,211.746,1611100008.0
2006-06-22 00:30:00,211.746,211.885,211.73,211.821,1229400000.0
2006-06-22 01:00:00,211.835,211.835,211.709,211.73,1613999996.0
2006-06-22 01:30:00,211.729,211.809,211.647,211.801,1288299998.0
2006-06-22 02:00:00,211.827,211.844,211.584,211.734,1351600001.0
2006-06-22 02:30:00,211.724,211.749,211.64,211.707,1680199998.0
2006-06-22 03:00:00,211.696,211.698,211.589,211.638,1334899998.0
2006-06-22 03:30:00,211.63,211.757,211.618,211.755,1602700002.0
2006-06-22 04:00:00,211.747,211.821,211.722,211.799,1457600001.0
2006-06-22 04:30:00,211.801,211.886,211.767,211.797,1395399997.0
2006-06-22 05:00:00,211.81,211.985,211.773,211.975,1578400002.0
2006-06-22 05:30:00,211.973,212.025,211.934,211.986,1325999995.0
2006-06-22 06:00:00,211.985,212.053,211.95,211.988,1547500002.0
2006-06-22 06:30:00,211.985,212.02,211.954,211.99,1260000000.0
2006-06-22 07:00:00,211.986,212.066,211.917,212.022,1407000000.0
2006-06-22 07:30:00,212.014,212.014,211.933,211.971,1531199999.0
2006-06-22 08:00:00,211.984,212.096,211.959,211.971,1391100002.0
2006-06-22 08:30:00,211.98,212.129,211.82,212.129,1543600000.0
2006-06-22 09:00:00,212.127,212.127,211.735,211.742,1378100002.0
2006-06-22 09:30:00,211.743,212.149,211.743,212.098,1288899995.0
2006-06-22 10:00:00,212.087,212.165,211.775,211.837,1575900000.0
2006-06-22 10:30:00,211.844,211.874,211.714,211.786,1506000003.0
2006-06-22 11:00:00,211.771,211.863,211.684,211.703,1545100001.0
2006-06-22 11:30:00,211.701,211.823,211.699,211.797,1637900005.0
2006-06-22 12:00:00,211.817,211.925,211.64,211.76,1514600000.0
2006-06-22 12:30:00,211.78,211.941,211.749,211.793,1661500002.0
2006-06-22 13:00:00,211.762,211.792,211.371,211.582,1598400000.0
2006-06-22 13:30:00,211.574,211.753,211.493,211.716,1476100004.0
2006-06-22 14:00:00,211.697,211.71,211.343,211.452,1497499997.0
2006-06-22 14:30:00,211.507,211.727,211.41,211.711,1626999999.0
2006-06-22 15:00:00,211.713,211.754,211.507,211.728,1327200000.0
2006-06-22 15:30:00,211.74,211.892,211.695,211.703,1605999998.0
2006-06-22 16:00:00,211.695,211.75,211.589,211.648,1553100000.0
2006-06-22 16:30:00,211.654,211.868,211.64,211.684,1788600006.0
2006-06-22 17:00:00,211.669,211.958,211.639,211.958,1440600004.0
2006-06-22 17:30:00,211.965,212.146,211.875,212.075,1523900003.0
2006-06-22 18:00:00,212.094,212.581,212.029,212.509,15653799991.0
2006-06-22 18:30:00,212.512,212.526,212.276,212.42,7793399999.0
2006-06-22 19:00:00,212.402,212.481,212.307,212.334,5904200007.0
2006-06-22 19:30:00,212.322,212.406,212.222,212.384,5801800005.0
2006-06-22 20:00:00,212.39,212.402,212.212,212.217,6243700002.0
2006-06-22 20:30:00,212.213,212.321,212.137,212.184,8142100010.0
2006-06-22 21:00:00,212.178,212.259,212.097,212.185,5896100013.0
2006-06-22 21:30:00,212.183,212.296,212.17,212.232,2493999998.0
2006-06-22 22:00:00,212.225,212.304,212.225,212.28,2981500005.0
2006-06-22 22:30:00,212.279,212.347,212.163,212.205,2451699998.0
2006-06-22 23:00:00,212.21,212.411,212.192,212.299,1574000001.0
2006-06-22 23:30:00,212.306,212.339,212.22,212.266,1523100002.0
2006-06-23 00:00:00,212.267,212.295,212.127,212.147,1501800003.0
2006-06-23 00:30:00,212.143,212.269,212.119,212.202,1352400004.0
2006-06-23 01:00:00,212.216,212.405,212.175,212.246,1443200004.0
2006-06-23 01:30:00,212.247,212.247,212.03,212.048,1461000002.0
2006-06-23 02:00:00,212.057,212.251,212.004,212.224,1506600000.0
2006-06-23 02:30:00,212.221,212.36,212.191,212.303,1652399998.0
2006-06-23 03:00:00,212.282,212.404,212.277,212.303,1561599998.0
2006-06-23 03:30:00,212.292,212.382,212.25,212.3,1644699999.0
2006-06-23 04:00:00,212.294,212.393,212.281,212.295,1494900001.0
2006-06-23 04:30:00,212.299,212.352,212.198,212.247,1285800003.0
2006-06-23 05:00:00,212.24,212.265,212.168,212.208,1547300004.0
2006-06-23 05:30:00,212.23,212.337,212.083,212.167,1386600000.0
2006-06-23 06:00:00,212.18,212.207,212.108,212.116,1557299998.0
2006-06-23 06:30:00,212.088,212.136,212.023,212.077,1441299997.0
2006-06-23 07:00:00,212.065,212.19,212.052,212.171,1504600002.0
2006-06-23 07:30:00,212.168,212.248,212.092,212.127,1454900001.0
2006-06-23 08:00:00,212.134,212.389,212.134,212.244,1380400003.0
2006-06-23 08:30:00,212.236,212.238,211.957,212.147,1557799999.0
2006-06-23 09:00:00,212.141,212.245,211.977,212.164,1587700002.0
2006-06-23 09:30:00,212.151,212.25,211.909,212.164,1493600004.0
2006-06-23 10:00:00,212.161,212.209,212.025,212.025,1524200001.0
2006-06-23 10:30:00,212.018,212.192,211.899,211.942,1589900003.0
2006-06-23 11:00:00,211.946,212.12,211.937,212.078,1310300002.0
2006-06-23 11:30:00,212.078,212.172,211.971,211.984,1429400000.0
2006-06-23 12:00:00,211.997,212.036,211.849,211.978,1574500001.0
2006-06-23 12:30:00,211.974,211.988,211.789,211.911,1458100002.0
2006-06-23 13:00:00,211.909,211.975,211.839,211.895,1660400004.0
2006-06-23 13:30:00,211.88,211.998,211.587,211.714,1550900003.0
2006-06-23 14:00:00,211.704,211.726,211.208,211.238,1400499999.0
2006-06-23 14:30:00,211.284,211.47,211.041,211.065,1420300002.0
2006-06-23 15:00:00,211.042,211.232,210.93,211.084,1590500003.0
2006-06-23 15:30:00,211.073,211.196,210.865,210.972,1526100001.0
2006-06-23 16:00:00,210.978,211.314,210.967,211.304,1470200000.0
2006-06-23 16:30:00,211.291,211.412,211.271,211.32,1630699998.0
2006-06-23 17:00:00,211.34,211.604,211.333,211.435,1483799998.0
2006-06-23 17:30:00,211.414,211.611,211.396,211.571,1372300000.0
2006-06-23 18:00:00,211.574,211.684,211.506,211.645,15259999992.0
2006-06-23 18:30:00,211.655,211.702,211.489,211.632,7282800003.0
2006-06-23 19:00:00,211.623,211.893,211.611,211.845,5856899998.0
2006-06-23 19:30:00,211.841,212.015,211.829,211.926,5803400003.0
2006-06-23 20:00:00,211.943,211.973,211.855,211.885,6286700002.0
2006-06-23 20:30:00,211.89,211.957,211.867,211.902,8280499985.0
2006-06-23 21:00:00,211.903,211.959,211.845,211.88,5855600001.0
2006-06-23 21:30:00,211.878,211.95,211.795,211.905,2517499999.0
2006-06-23 22:00:00,211.893,211.929,211.82,211.83,2826200010.0
2006-06-23 22:30:00,211.833,211.923,211.78,211.855,2659300002.0
2006-06-25 23:00:00,211.85,211.877,211.843,211.85,1446300003.0
2006-06-25 23:30:00,211.875,211.875,211.847,211.86,1443100001.0
2006-06-26 00:00:00,211.87,211.877,211.845,211.868,1284999998.0
2006-06-26 00:30:00,211.86,211.873,211.665,211.772,1107000000.0
2006-06-26 01:00:00,211.779,211.962,211.734,211.776,1634799999.0
2006-06-26 01:30:00,211.784,211.807,211.698,211.755,1340100001.0
2006-06-26 02:00:00,211.744,211.88,211.684,211.759,1514999999.0
2006-06-26 02:30:00,211.755,211.918,211.659,211.786,1432500001.0
2006-06-26 03:00:00,211.777,211.842,211.68,211.744,1444299999.0
2006-06-26 03:30:00,211.729,211.812,211.713,211.77,1481300004.0
2006-06-26 04:00:00,211.765,211.854,211.743,211.808,1587700000.0
2006-06-26 04:30:00,211.827,211.974,211.787,211.959,1424500003.0
2006-06-26 05:00:00,211.966,211.976,211.81,211.846,1523100002.0
2006-06-26 05:30:00,211.848,211.867,211.705,211.705,1312800001.0
2006-06-26 06:00:00,211.7,211.783,211.67,211.729,1456299999.0
2006-06-26 06:30:00,211.725,211.779,211.677,211.692,1249299998.0
2006-06-26 07:00:00,211.681,211.713,211.625,211.655,1447899999.0
2006-06-26 07:30:00,211.651,211.703,211.61,211.703,1581400004.0
2006-06-26 08:00:00,211.713,211.811,211.681,211.683,1394799997.0
2006-06-26 08:30:00,211.677,211.818,211.587,211.77,1444199995.0
2006-06-26 09:00:00,211.774,212.008,211.729,211.805,1417999997.0
2006-06-26 09:30:00,211.785,211.901,211.727,211.877,1414900000.0
2006-06-26 10:00:00,211.876,212.097,211.841,211.909,1384700001.0
2006-06-26 10:30:00,211.912,212.081,211.768,211.78,1330700003.0
2006-06-26 11:00:00,211.788,211.988,211.784,211.93,1370000004.0
2006-06-26 11:30:00,211.925,211.982,211.763,211.869,1430700008.0
2006-06-26 12:00:00,211.899,211.956,211.688,211.702,1572199999.0
2006-06-26 12:30:00,211.694,211.724,211.508,211.514,1691700007.0
2006-06-26 13:00:00,211.498,211.544,211.367,211.513,1714300000.0
2006-06-26 13:30:00,211.5,211.756,211.447,211.752,1466700002.0
2006-06-26 14:00:00,211.737,211.761,211.599,211.684,1330000001.0
2006-06-26 14:30:00,211.682,211.793,211.613,211.68,1425999997.0
2006-06-26 15:00:00,211.664,211.664,211.54,211.558,1491499995.0
2006-06-26 15:30:00,211.563,211.666,211.38,211.38,1485100005.0
2006-06-26 16:00:00,211.337,211.588,211.276,211.51,1257699998.0
2006-06-26 16:30:00,211.501,211.54,211.416,211.46,1480700003.0
2006-06-26 17:00:00,211.467,211.589,211.451,211.56,1557200004.0
2006-06-26 17:30:00,211.543,211.69,211.466,211.64,1515099998.0
2006-06-26 18:00:00,211.657,211.805,211.612,211.802,15655900015.0
2006-06-26 18:30:00,211.822,211.901,211.796,211.85,7561099993.0
2006-06-26 19:00:00,211.853,211.91,211.709,211.765,6078600009.0
2006-06-26 19:30:00,211.769,211.9,211.726,211.822,5623399993.0
2006-06-26 20:00:00,211.82,212.025,211.77,212.002,6219300005.0
2006-06-26 20:30:00,212.025,212.094,211.987,212.065,8179999996.0
2006-06-26 21:00:00,212.061,212.109,212.035,212.093,5850199991.0
2006-06-26 21:30:00,212.084,212.084,211.923,211.963,2718999991.0
2006-06-26 22:00:00,211.959,212.008,211.881,211.952,3026200004.0
2006-06-26 22:30:00,211.948,212.065,211.914,211.97,2569999999.0
2006-06-26 23:00:00,211.987,212.066,211.91,211.91,1599600001.0
2006-06-26 23:30:00,211.925,211.992,211.881,211.886,1579799998.0
2006-06-27 00:00:00,211.899,211.986,211.867,211.963,1324000000.0
2006-06-27 00:30:00,211.956,211.96,211.832,211.875,1208199999.0
2006-06-27 01:00:00,211.887,211.942,211.812,211.852,1370700003.0
2006-06-27 01:30:00,211.851,211.942,211.782,211.793,1381700002.0
2006-06-27 02:00:00,211.782,211.946,211.782,211.915,1450599999.0
2006-06-27 02:30:00,211.918,211.995,211.776,211.794,1676599996.0
2006-06-27 03:00:00,211.78,211.824,211.517,211.602,1385900003.0
2006-06-27 03:30:00,211.584,211.643,211.512,211.64,1493200006.0
2006-06-27 04:00:00,211.628,211.658,211.551,211.605,1555799998.0
2006-06-27 04:30:00,211.603,211.711,211.542,211.652,1432200003.0
2006-06-27 05:00:00,211.663,211.715,211.62,211.634,1639000002.0
2006-06-27 05:30:00,211.653,211.917,211.63,211.851,1468300001.0
2006-06-27 06:00:00,211.855,211.969,211.772,211.778,1533400000.0
2006-06-27 06:30:00,211.768,211.883,211.746,211.831,1418399997.0
2006-06-27 07:00:00,211.834,211.867,211.764,211.848,1440799999.0
2006-06-27 07:30:00,211.838,211.966,211.829,211.966,1813799997.0
2006-06-27 08:00:00,211.948,211.948,211.813,211.888,1488799998.0
2006-06-27 08:30:00,211.854,211.881,211.651,211.676,1649899999.0
2006-06-27 09:00:00,211.677,211.765,211.619,211.735,1437199996.0
2006-06-27 09:30:00,211.731,211.91,211.729,211.82,1330499999.0
2006-06-27 10:00:00,211.848,212.017,211.416,211.627,1487800000.0
2006-06-27 10:30:00,211.651,211.838,211.651,211.838,1581800003.0
2006-06-27 11:00:00,211.854,212.015,211.787,211.942,1362300000.0
2006-06-27 11:30:00,211.952,212.068,211.831,211.995,1444000001.0
2006-06-27 12:00:00,212.013,212.3,211.974,212.188,1555199998.0
2006-06-27 12:30:00,212.173,212.237,212.054,212.185,1640600002.0
2006-06-27 13:00:00,212.168,212.176,211.892,211.928,1541299999.0
2006-06-27 13:30:00,211.929,212.028,211.847,212.002,1433899998.0
2006-06-27 14:00:00,211.979,212.023,211.802,211.974,1305600003.0
2006-06-27 14:30:00,211.96,212.036,211.746,211.746,1635699999.0
2006-06-27 15:00:00,211.752,211.801,211.408,211.45,1534699998.0
2006-06-27 15:30:00,211.453,211.643,211.419,211.626,1500100000.0
2006-06-27 16:00:00,211.618,211.913,211.544,211.904,1417400004.0
2006-06-27 16:30:00,211.902,212.003,211.823,211.837,1580099998.0
2006-06-27 17:00:00,211.836,211.924,211.812,211.896,1431800006.0
2006-06-27 17:30:00,211.9,212.009,211.852,211.979,1423300006.0
2006-06-27 18:00:00,211.989,212.072,211.896,211.923,15836100013.0
2006-06-27 18:30:00,211.928,211.998,211.903,211.965,7520599991.0
2006-06-27 19:00:00,211.954,212.043,211.911,211.912,5776999995.0
2006-06-27 19:30:00,211.903,211.924,211.789,211.802,5863200000.0
2006-06-27 20:00:00,211.808,211.869,211.751,211.834,6122000000.0
2006-06-27 20:30:00,211.84,211.907,211.79,211.869,7974600007.0
2006-06-27 21:00:00,211.865,211.897,211.83,211.88,6128900003.0
2006-06-27 21:30:00,211.881,211.921,211.837,211.882,2618700000.0
2006-06-27 22:00:00,211.876,211.903,211.759,211.809,3143300004.0
2006-06-27 22:30:00,211.8,211.838,211.712,211.745,2570399998.0
2006-06-27 23:00:00,211.736,211.861,211.671,211.833,1553700001.0
2006-06-27 23:30:00,211.846,211.856,211.673,211.709,1274699998.0
2006-06-28 00:00:00,211.717,211.772,211.624,211.738,1487700002.0
2006-06-28 00:30:00,211.728,211.809,211.688,211.757,1228499997.0
2006-06-28 01:00:00,211.767,211.982,211.744,211.801,1491000003.0
2006-06-28 01:30:00,211.805,211.916,211.763,211.875,1686100005.0
2006-06-28 02:00:00,211.86,211.917,211.749,211.877,1531100001.0
2006-06-28 02:30:00,211.88,211.91,211.689,211.721,1655199999.0
2006-06-28 03:00:00,211.7,211.877,211.596,211.693,1497299999.0
2006-06-28 03:30:00,211.684,211.799,211.639,211.797,1354799999.0
2006-06-28 04:00:00,211.806,211.843,211.709,211.709,1487200000.0
2006-06-28 04:30:00,211.707,211.75,211.624,211.644,1423399999.0
2006-06-28 05:00:00,211.643,211.767,211.613,211.738,1401500000.0
2006-06-28 05:30:00,211.759,211.769,211.643,211.643,1572500005.0
2006-06-28 06:00:00,211.633,211.671,211.583,211.622,1341199998.0
2006-06-28 06:30:00,211.614,211.771,211.589,211.756,1440600001.0
2006-06-28 07:00:00,211.757,211.801,211.7,211.801,1533799995.0
2006-06-28 07:30:00,211.806,211.9,211.789,211.848,1547700003.0
2006-06-28 08:00:00,211.847,211.894,211.585,211.658,1369899997.0
2006-06-28 08:30:00,211.66,211.748,211.59,211.604,1581100004.0
2006-06-28 09:00:00,211.604,211.625,211.349,211.425,1378900000.0
2006-06-28 09:30:00,211.423,211.587,211.417,211.531,1557899997.0
2006-06-28 10:00:00,211.551,211.595,211.344,211.379,1205399998.0
2006-06-28 10:30:00,211.393,211.637,211.271,211.625,1753300001.0
2006-06-28 11:00:00,211.646,211.667,211.478,211.511,1343400003.0
2006-06-28 11:30:00,211.512,211.55,211.417,211.477,1451200000.0
2006-06-28 12:00:00,211.485,211.803,211.451,211.694,1528900005.0
2006-06-28 12:30:00,211.685,211.801,211.577,211.686,1562800004.0
2006-06-28 13:00:00,211.689,211.778,211.612,211.692,1615199998.0
2006-06-28 13:30:00,211.689,211.822,211.652,211.661,1430200003.0
2006-06-28 14:00:00,211.648,211.692,211.474,211.52,1396199994.0
2006-06-28 14:30:00,211.521,211.626,211.335,211.453,1368400001.0
2006-06-28 15:00:00,211.469,211.621,211.379,211.415,1553300006.0
2006-06-28 15:30:00,211.415,211.508,211.362,211.413,1420100001.0
2006-06-28 16:00:00,211.396,211.444,211.275,211.33,1281299999.0
2006-06-28 16:30:00,211.32,211.402,211.118,211.186,1661900002.0
2006-06-28 17:00:00,211.193,211.347,211.125,211.174,1283600002.0
2006-06-28 17:30:00,211.16,211.359,211.122,211.359,1429500004.0
2006-06-28 18:00:00,211.376,211.619,211.34,211.502,15656400015.0
2006-06-28 18:30:00,211.501,211.619,211.46,211.549,7486000005.0
2006-06-28 19:00:00,211.541,211.575,211.388,211.393,5936900007.0
2006-06-28 19:30:00,211.389,211.48,211.321,211.395,5395000005.0
2006-06-28 20:00:00,211.407,211.592,211.366,211.546,6055799998.0
2006-06-28 20:30:00,211.554,211.691,211.524,211.639,7774200004.0
2006-06-28 21:00:00,211.637,211.743,211.622,211.721,5981900010.0
2006-06-28 21:30:00,211.724,211.789,211.671,211.675,2685300007.0
2006-06-28 22:00:00,211.67,211.705,211.582,211.68,3152900002.0
2006-06-28 22:30:00,211.683,211.805,211.676,211.795,2614500004.0
2006-06-28 23:00:00,211.772,211.772,211.56,211.639,1573100005.0
2006-06-28 23:30:00,211.682,211.789,211.626,211.678,1680500004.0
2006-06-29 00:00:00,211.684,211.684,211.553,211.587,1538799999.0
2006-06-29 00:30:00,211.585,211.603,211.532,211.545,1194500001.0
2006-06-29 01:00:00,211.558,211.613,211.504,211.527,1595500003.0
2006-06-29 01:30:00,211.537,211.601,211.389,211.451,1374000000.0
2006-06-29 02:00:00,211.466,211.771,211.454,211.725,1493500003.0
2006-06-29 02:30:00,211.725,211.81,211.662,211.663,1655299999.0
2006-06-29 03:00:00,211.65,211.896,211.618,211.692,1363099998.0
2006-06-29 03:30:00,211.675,211.742,211.605,211.709,1404599999.0
2006-06-29 04:00:00,211.7,211.753,211.597,211.708,1502300000.0
2006-06-29 04:30:00,211.711,211.762,211.681,211.717,1199799999.0
2006-06-29 05:00:00,211.714,211.746,211.67,211.688,1552099996.0
2006-06-29 05:30:00,211.708,211.728,211.588,211.606,1511100004.0
2006-06-29 06:00:00,211.604,211.671,211.579,211.635,1467400001.0
2006-06-29 06:30:00,211.639,211.715,211.63,211.703,1473999999.0
2006-06-29 07:00:00,211.699,211.721,211.554,211.675,1659499997.0
2006-06-29 07:30:00,211.67,211.707,211.599,211.669,1537599997.0
2006-06-29 08:00:00,211.68,211.791,211.598,211.717,1431400001.0
2006-06-29 08:30:00,211.725,211.788,211.603,211.707,1458299998.0
2006-06-29 09:00:00,211.712,211.731,211.459,211.542,1578600003.0
2006-06-29 09:30:00,211.539,211.545,211.353,211.371,1599800001.0
2006-06-29 10:00:00,211.376,211.424,211.206,211.206,1499300001.0
2006-06-29 10:30:00,211.194,211.415,211.139,211.284,1455699996.0
2006-06-29 11:00:00,211.287,211.363,211.174,211.289,1511399999.0
2006-06-29 11:30:00,211.288,211.316,210.926,210.985,1642900002.0
2006-06-29 12:00:00,210.996,211.09,210.948,211.001,1545700001.0
2006-06-29 12:30:00,210.994,211.031,210.895,211.031,1492700006.0
2006-06-29 13:00:00,211.031,211.04,210.864,210.952,1568200005.0
2006-06-29 13:30:00,210.937,211.1,210.911,211.1,1520499997.0
2006-06-29 14:00:00,211.086,211.297,211.06,211.064,1395099999.0
2006-06-29 14:30:00,211.035,211.32,211.035,211.165,1533700000.0
2006-06-29 15:00:00,211.16,211.187,210.633,210.717,1448699996.0
2006-06-29 15:30:00,210.726,210.805,210.47,210.579,1473999999.0
2006-06-29 16:00:00,210.562,210.607,210.398,210.519,1422699998.0
2006-06-29 16:30:00,210.51,210.571,210.434,210.458,1622100001.0
2006-06-29 17:00:00,210.458,210.547,210.108,210.257,1505099998.0
2006-06-29 17:30:00,210.249,210.344,210.176,210.294,1374899997.0
2006-06-29 18:00:00,210.317,210.35,210.18,210.269,15804600001.0
2006-06-29 18:30:00,210.278,210.422,210.227,210.345,7971499999.0
2006-06-29 19:00:00,210.343,210.427,210.314,210.392,5991800006.0
2006-06-29 19:30:00,210.393,210.482,210.239,210.311,5734099996.0
2006-06-29 20:00:00,210.296,210.548,210.17,210.327,6274299998.0
2006-06-29 20:30:00,210.335,210.712,210.248,210.374,7597399998.0
2006-06-29 21:00:00,210.375,210.429,209.89,210.032,6028200012.0
2006-06-29 21:30:00,210.023,210.134,209.933,210.104,2754600002.0
2006-06-29 22:00:00,210.097,210.407,210.097,210.356,3039400000.0
2006-06-29 22:30:00,210.352,210.536,210.345,210.475,2297800001.0
2006-06-29 23:00:00,210.461,210.541,210.178,210.254,1754800003.0
2006-06-29 23:30:00,210.255,210.335,210.092,210.179,1419700001.0
2006-06-30 00:00:00,210.177,210.27,210.104,210.163,1403400002.0
2006-06-30 00:30:00,210.164,210.464,210.161,210.464,1320900000.0
2006-06-30 01:00:00,210.459,210.511,210.366,210.413,1450199999.0
2006-06-30 01:30:00,210.429,210.454,210.096,210.415,1499799997.0
2006-06-30 02:00:00,210.412,210.52,210.344,210.505,1387900005.0
2006-06-30 02:30:00,210.497,210.511,210.378,210.449,1592399996.0
2006-06-30 03:00:00,210.446,210.478,210.337,210.455,1478199996.0
2006-06-30 03:30:00,210.449,210.729,210.431,210.626,1553200002.0
2006-06-30 04:00:00,210.613,210.684,210.455,210.518,1579499997.0
2006-06-30 04:30:00,210.531,210.647,210.514,210.603,1406300002.0
2006-06-30 05:00:00,210.595,210.627,210.519,210.561,1651699999.0
2006-06-30 05:30:00,210.585,210.724,210.457,210.698,1241900002.0
2006-06-30 06:00:00,210.715,210.792,210.577,210.612,1631899999.0
2006-06-30 06:30:00,210.605,210.64,210.494,210.542,1483500002.0
2006-06-30 07:00:00,210.526,210.649,210.482,210.593,1578700004.0
2006-06-30 07:30:00,210.605,210.608,210.106,210.133,1656800001.0
2006-06-30 08:00:00,210.17,210.358,209.987,210.157,1410100002.0
2006-06-30 08:30:00,210.156,210.301,210.073,210.165,1558099999.0
2006-06-30 09:00:00,210.151,210.217,209.822,209.88,1369999997.0
2006-06-30 09:30:00,209.884,210.024,209.837,209.849,1591800000.0
2006-06-30 10:00:00,209.85,210.136,209.85,209.987,1430100004.0
2006-06-30 10:30:00,210.012,210.372,210.012,210.256,1547600003.0
2006-06-30 11:00:00,210.275,210.345,210.168,210.168,1313899998.0
2006-06-30 11:30:00,210.142,210.247,209.947,209.98,1692000001.0
2006-06-30 12:00:00,209.996,210.273,209.973,210.212,1577700002.0
2006-06-30 12:30:00,210.217,210.374,210.202,210.229,1517600004.0
2006-06-30 13:00:00,210.223,210.426,210.165,210.349,1544400002.0
2006-06-30 13:30:00,210.332,210.615,210.318,210.558,1505199995.0
2006-06-30 14:00:00,210.567,210.808,210.494,210.655,1529000001.0
2006-06-30 14:30:00,210.622,210.792,210.372,210.788,1620799999.0
2006-06-30 15:00:00,210.774,210.877,210.667,210.825,1463299999.0
2006-06-30 15:30:00,210.819,210.954,210.722,210.727,1397300000.0
2006-06-30 16:00:00,210.745,211.046,210.745,211.001,1316499999.0
2006-06-30 16:30:00,210.986,211.425,210.952,211.384,1818900003.0
2006-06-30 17:00:00,211.363,211.513,211.185,211.513,1515500002.0
2006-06-30 17:30:00,211.529,211.741,211.498,211.68,1342399999.0
2006-06-30 18:00:00,211.702,211.706,211.493,211.555,15284700001.0
2006-06-30 18:30:00,211.549,211.598,211.368,211.369,7355300003.0
2006-06-30 19:00:00,211.361,211.455,211.329,211.334,5928799991.0
2006-06-30 19:30:00,211.327,211.386,211.263,211.296,5902700000.0
2006-06-30 20:00:00,211.301,211.498,211.273,211.355,6329199995.0
2006-06-30 20:30:00,211.354,211.521,211.325,211.422,8048500003.0
2006-06-30 21:00:00,211.403,211.541,211.348,211.401,5901799999.0
2006-06-30 21:30:00,211.406,211.634,211.395,211.574,2449699999.0
2006-06-30 22:00:00,211.565,211.708,211.505,211.62,2897299997.0
2006-06-30 22:30:00,211.611,211.642,211.436,211.465,2436699993.0
2006-07-02 23:00:00,211.257,211.307,211.103,211.198,1572699997.0
2006-07-02 23:30:00,211.206,211.289,211.103,211.185,1577000000.0
2006-07-03 00:00:00,211.165,211.439,211.1,211.16,1329999999.0
2006-07-03 00:30:00,211.16,211.196,211.065,211.069,1411300002.0
2006-07-03 01:00:00,211.07,211.157,211.032,211.045,1368199996.0
2006-07-03 01:30:00,211.055,211.12,210.978,210.995,1492299997.0
2006-07-03 02:00:00,210.985,211.023,210.761,211.0,1541800008.0
2006-07-03 02:30:00,211.019,211.352,211.015,211.315,1549000003.0
2006-07-03 03:00:00,211.305,211.62,211.26,211.537,1537200004.0
2006-07-03 03:30:00,211.538,211.617,211.448,211.499,1525100002.0
2006-07-03 04:00:00,211.495,211.545,211.424,211.495,1548800001.0
2006-07-03 04:30:00,211.517,211.552,211.45,211.522,1320200003.0
2006-07-03 05:00:00,211.522,211.623,211.477,211.543,1525100002.0
2006-07-03 05:30:00,211.558,211.558,211.344,211.358,1397400004.0
2006-07-03 06:00:00,211.362,211.375,211.241,211.323,1319899999.0
2006-07-03 06:30:00,211.316,211.357,211.257,211.287,1389900000.0
2006-07-03 07:00:00,211.28,211.322,211.175,211.3,1689900003.0
2006-07-03 07:30:00,211.3,211.526,211.279,211.525,1366900001.0
2006-07-03 08:00:00,211.522,211.534,211.394,211.47,1293299999.0
2006-07-03 08:30:00,211.449,211.603,211.386,211.485,1514499997.0
2006-07-03 09:00:00,211.484,211.505,211.247,211.248,1507700000.0
2006-07-03 09:30:00,211.243,211.343,211.092,211.326,1340600000.0
2006-07-03 10:00:00,211.325,211.407,211.184,211.404,1401599997.0
2006-07-03 10:30:00,211.415,211.608,211.415,211.484,1624599997.0
2006-07-03 11:00:00,211.479,211.56,211.381,211.384,1370900003.0
2006-07-03 11:30:00,211.39,211.652,211.379,211.528,1297699997.0
2006-07-03 12:00:00,211.541,211.857,211.423,211.605,1385899996.0
2006-07-03 12:30:00,211.614,211.797,211.603,211.712,1564600003.0
2006-07-03 13:00:00,211.706,211.755,211.58,211.639,1458600001.0
2006-07-03 13:30:00,211.622,211.633,211.443,211.447,1277900001.0
2006-07-03 14:00:00,211.428,211.541,211.331,211.357,1391300001.0
2006-07-03 14:30:00,211.333,211.637,211.298,211.605,1360700000.0
2006-07-03 15:00:00,211.603,211.757,211.577,211.705,1477899998.0
2006-07-03 15:30:00,211.712,211.722,211.598,211.628,1327199996.0
2006-07-03 16:00:00,211.635,211.756,211.51,211.586,1511899999.0
2006-07-03 16:30:00,211.581,211.629,211.4,211.493,1726799999.0
2006-07-03 17:00:00,211.484,211.592,211.233,211.429,1531599997.0
2006-07-03 17:30:00,211.424,211.511,211.245,211.487,1419200000.0
2006-07-03 18:00:00,211.499,211.551,211.368,211.439,15595700001.0
2006-07-03 18:30:00,211.462,211.507,211.082,211.113,7764499995.0
2006-07-03 19:00:00,211.102,211.294,210.996,211.254,6018900010.0
2006-07-03 19:30:00,211.254,211.302,211.202,211.272,5784400009.0
2006-07-03 20:00:00,211.282,211.301,211.117,211.143,6753000016.0
2006-07-03 20:30:00,211.148,211.194,211.095,211.178,8017000005.0
2006-07-03 21:00:00,211.185,211.296,211.161,211.259,5794800006.0
2006-07-03 21:30:00,211.26,211.294,211.137,211.29,2699099997.0
2006-07-03 22:00:00,211.28,211.296,211.203,211.219,3083800000.0
2006-07-03 22:30:00,211.217,211.263,211.103,211.205,2270800001.0
2006-07-03 23:00:00,211.207,211.251,211.081,211.172,1475099998.0
2006-07-03 23:30:00,211.196,211.354,211.15,211.296,1379199997.0
2006-07-04 00:00:00,211.325,211.402,211.28,211.307,1486600002.0
2006-07-04 00:30:00,211.302,211.433,211.283,211.356,1383300001.0
2006-07-04 01:00:00,211.365,211.428,211.282,211.36,1348600001.0
2006-07-04 01:30:00,211.362,211.473,211.275,211.302,1323800005.0
2006-07-04 02:00:00,211.296,211.465,211.276,211.38,1521400002.0
2006-07-04 02:30:00,211.371,211.391,211.169,211.278,1451100001.0
2006-07-04 03:00:00,211.267,211.313,211.175,211.272,1468400005.0
2006-07-04 03:30:00,211.264,211.28,210.999,211.058,1568700004.0
2006-07-04 04:00:00,211.057,211.385,211.057,211.29,1534799999.0
2006-07-04 04:30:00,211.292,211.3,211.171,211.2,1453000001.0
2006-07-04 05:00:00,211.211,211.231,211.092,211.113,1737999995.0
2006-07-04 05:30:00,211.12,211.217,211.105,211.163,1508299999.0
2006-07-04 06:00:00,211.16,211.268,211.133,211.245,1545900002.0
2006-07-04 06:30:00,211.253,211.331,211.24,211.305,1438900003.0
2006-07-04 07:00:00,211.292,211.437,211.256,211.301,1480899997.0
2006-07-04 07:30:00,211.282,211.348,211.275,211.322,1417799998.0
2006-07-04 08:00:00,211.322,211.346,211.161,211.255,1369500001.0
2006-07-04 08:30:00,211.26,211.317,210.982,211.146,1393799998.0
2006-07-04 09:00:00,211.14,211.283,210.967,211.146,1493999996.0
2006-07-04 09:30:00,211.166,211.256,211.049,211.222,1423599997.0
2006-07-04 10:00:00,211.234,211.356,211.184,211.307,1362899997.0
2006-07-04 10:30:00,211.317,211.43,211.278,211.379,1427300003.0
2006-07-04 11:00:00,211.353,211.42,211.264,211.318,1452100000.0
2006-07-04 11:30:00,211.319,211.454,211.234,211.328,1465500000.0
2006-07-04 12:00:00,211.351,211.491,211.287,211.419,1459300000.0
2006-07-04 12:30:00,211.414,211.473,211.306,211.308,1676300001.0
2006-07-04 13:00:00,211.29,211.345,211.198,211.306,1589400001.0
2006-07-04 13:30:00,211.297,211.417,211.238,211.35,1399499997.0
2006-07-04 14:00:00,211.336,211.512,211.289,211.512,1424100006.0
2006-07-04 14:30:00,211.497,211.702,211.447,211.551,1458600000.0
2006-07-04 15:00:00,211.546,211.58,211.438,211.537,1591600005.0
2006-07-04 15:30:00,211.538,211.605,211.5,211.569,1550500000.0
2006-07-04 16:00:00,211.566,211.619,211.416,211.435,1385100002.0
2006-07-04 16:30:00,211.422,211.593,211.319,211.593,1622100002.0
2006-07-04 17:00:00,211.609,211.613,211.29,211.331,1447699999.0
2006-07-04 17:30:00,211.319,211.576,211.319,211.437,1473800002.0
2006-07-04 18:00:00,211.456,211.506,211.347,211.384,15503400009.0
2006-07-04 18:30:00,211.387,211.568,211.34,211.539,7470500010.0
2006-07-04 19:00:00,211.53,211.625,211.53,211.563,6022699997.0
2006-07-04 19:30:00,211.563,211.618,211.349,211.432,5678499999.0
2006-07-04 20:00:00,211.429,211.56,211.402,211.536,6329500001.0
2006-07-04 20:30:00,211.545,211.599,211.515,211.535,8184300010.0
2006-07-04 21:00:00,211.536,211.643,211.513,211.59,5854599994.0
2006-07-04 21:30:00,211.606,211.78,211.57,211.697,2499300001.0
2006-07-04 22:00:00,211.682,211.799,211.416,211.683,3013600005.0
2006-07-04 22:30:00,211.688,211.855,211.627,211.845,2595300006.0
2006-07-04 23:00:00,211.869,211.951,211.727,211.748,1421900002.0
2006-07-04 23:30:00,211.763,211.902,211.719,211.902,1423300005.0
2006-07-05 00:00:00,211.934,212.321,211.918,212.271,1710900008.0
2006-07-05 00:30:00,212.255,212.43,212.208,212.312,1472699995.0
2006-07-05 01:00:00,212.308,212.463,212.206,212.3,1353499997.0
2006-07-05 01:30:00,212.281,212.304,212.133,212.198,1500700005.0
2006-07-05 02:00:00,212.186,212.258,211.92,212.035,1651000004.0
2006-07-05 02:30:00,212.04,212.151,211.919,211.922,1452399998.0
2006-07-05 03:00:00,211.89,211.902,211.664,211.762,1507200002.0
2006-07-05 03:30:00,211.749,211.759,211.684,211.743,1366399998.0
2006-07-05 04:00:00,211.737,211.969,211.7,211.959,1371600000.0
2006-07-05 04:30:00,211.963,211.967,211.825,211.825,1433499999.0
2006-07-05 05:00:00,211.836,211.863,211.667,211.698,1598699998.0
2006-07-05 05:30:00,211.728,211.813,211.661,211.703,1339500001.0
2006-07-05 06:00:00,211.693,211.77,211.589,211.738,1565300001.0
2006-07-05 06:30:00,211.735,211.875,211.712,211.857,1381800000.0
2006-07-05 07:00:00,211.858,211.952,211.814,211.87,1422800000.0
2006-07-05 07:30:00,211.876,211.948,211.715,211.885,1502299998.0
2006-07-05 08:00:00,211.872,211.899,211.713,211.726,1419499999.0
2006-07-05 08:30:00,211.712,211.95,211.672,211.873,1612499997.0
2006-07-05 09:00:00,211.87,211.916,211.726,211.818,1575400004.0
2006-07-05 09:30:00,211.808,211.92,211.549,211.781,1386999995.0
2006-07-05 10:00:00,211.786,211.934,211.773,211.909,1167599998.0
2006-07-05 10:30:00,211.92,212.167,211.867,212.118,1467700001.0
2006-07-05 11:00:00,212.129,212.231,212.026,212.214,1441800003.0
2006-07-05 11:30:00,212.219,212.248,211.89,211.9,1531399999.0
2006-07-05 12:00:00,211.91,211.938,211.798,211.869,1452300004.0
2006-07-05 12:30:00,211.876,212.056,211.856,212.056,1540999997.0
2006-07-05 13:00:00,212.058,212.205,211.973,212.055,1595100002.0
2006-07-05 13:30:00,212.045,212.088,211.64,211.708,1569799999.0
2006-07-05 14:00:00,211.684,211.729,211.419,211.705,1599799998.0
2006-07-05 14:30:00,211.669,211.705,211.526,211.653,1595800001.0
2006-07-05 15:00:00,211.633,211.86,211.615,211.774,1565500001.0
2006-07-05 15:30:00,211.773,211.964,211.684,211.755,1511500004.0
2006-07-05 16:00:00,211.639,211.982,211.495,211.949,1406200002.0
2006-07-05 16:30:00,211.938,212.14,211.936,212.096,1633099998.0
2006-07-05 17:00:00,212.091,212.239,212.056,212.175,1510499997.0
2006-07-05 17:30:00,212.209,212.324,212.051,212.081,1507600001.0
2006-07-05 18:00:00,212.109,212.213,212.107,212.155,16029300020.0
2006-07-05 18:30:00,212.158,212.158,212.05,212.104,7569899994.0
2006-07-05 19:00:00,212.096,212.208,212.068,212.203,5905799995.0
2006-07-05 19:30:00,212.202,212.26,212.125,212.198,5670100004.0
2006-07-05 20:00:00,212.195,212.32,212.185,212.276,6153399998.0
2006-07-05 20:30:00,212.28,212.318,212.205,212.274,8179600008.0
2006-07-05 21:00:00,212.283,212.452,212.232,212.367,6146599998.0
2006-07-05 21:30:00,212.367,212.367,212.222,212.232,2537600001.0
2006-07-05 22:00:00,212.22,212.364,212.213,212.34,2855799999.0
2006-07-05 22:30:00,212.336,212.353,212.241,212.245,2437300004.0
2006-07-05 23:00:00,212.224,212.225,212.044,212.137,1735100008.0
2006-07-05 23:30:00,212.15,212.198,212.091,212.18,1473200002.0
2006-07-06 00:00:00,212.187,212.317,212.137,212.228,1442599998.0
2006-07-06 00:30:00,212.223,212.296,212.083,212.11,1371500004.0
2006-07-06 01:00:00,212.115,212.14,211.991,212.053,1454700002.0
2006-07-06 01:30:00,212.075,212.194,212.049,212.137,1215800000.0
2006-07-06 02:00:00,212.144,212.171,211.926,212.03,1682799995.0
2006-07-06 02:30:00,212.026,212.163,211.956,212.159,1396800001.0
2006-07-06 03:00:00,212.154,212.162,211.883,211.926,1452000001.0
2006-07-06 03:30:00,211.92,211.991,211.833,211.957,1358999998.0
2006-07-06 04:00:00,211.953,212.072,211.95,211.984,1451000003.0
2006-07-06 04:30:00,211.981,211.999,211.89,211.89,1251400001.0
2006-07-06 05:00:00,211.905,212.02,211.905,211.921,1469900004.0
2006-07-06 05:30:00,211.935,212.001,211.885,211.972,1218300001.0
2006-07-06 06:00:00,211.974,211.991,211.894,211.991,1392099997.0
2006-07-06 06:30:00,211.984,212.088,211.94,212.081,1384400003.0
2006-07-06 07:00:00,212.076,212.117,212.016,212.022,1526100002.0
2006-07-06 07:30:00,212.015,212.048,211.896,211.911,1574700002.0
2006-07-06 08:00:00,211.919,212.051,211.867,212.018,1396499999.0
2006-07-06 08:30:00,212.007,212.055,211.946,212.023,1422700001.0
2006-07-06 09:00:00,211.993,212.074,211.89,212.052,1425499997.0
2006-07-06 09:30:00,212.047,212.1,211.924,212.035,1353199998.0
2006-07-06 10:00:00,212.045,212.22,212.018,212.04,1686599998.0
2006-07-06 10:30:00,212.022,212.18,211.935,212.097,1522600002.0
2006-07-06 11:00:00,212.117,212.13,211.962,212.103,1463800001.0
2006-07-06 11:30:00,212.111,212.189,212.085,212.142,1411300001.0
2006-07-06 12:00:00,212.141,212.17,211.963,212.002,1416200004.0
2006-07-06 12:30:00,211.999,212.071,211.767,211.887,1509800003.0
2006-07-06 13:00:00,211.889,212.004,211.737,211.959,1592700003.0
2006-07-06 13:30:00,211.934,212.016,211.87,211.97,1387200003.0
2006-07-06 14:00:00,211.967,212.024,211.821,211.821,1519399999.0
2006-07-06 14:30:00,211.787,212.153,211.787,211.858,1490799999.0
2006-07-06 15:00:00,211.87,211.87,211.457,211.64,1524400001.0
2006-07-06 15:30:00,211.642,211.699,211.437,211.579,1572399996.0
2006-07-06 16:00:00,211.597,211.738,211.364,211.393,1365800001.0
2006-07-06 16:30:00,211.391,211.403,211.179,211.379,1501599999.0
2006-07-06 17:00:00,211.36,211.529,211.347,211.449,1369700002.0
2006-07-06 17:30:00,211.438,211.617,211.394,211.598,1517499995.0
2006-07-06 18:00:00,211.606,211.618,211.434,211.48,15776999995.0
2006-07-06 18:30:00,211.507,211.547,211.444,211.477,7869899990.0
2006-07-06 19:00:00,211.469,211.8,211.449,211.642,6082900001.0
2006-07-06 19:30:00,211.642,211.716,211.593,211.615,5314400002.0
2006-07-06 20:00:00,211.627,211.694,211.472,211.526,6182999994.0
2006-07-06 20:30:00,211.53,211.588,211.471,211.534,8051300001.0
2006-07-06 21:00:00,211.534,211.575,211.442,211.45,5851200007.0
2006-07-06 21:30:00,211.455,211.575,211.454,211.512,2719400000.0
2006-07-06 22:00:00,211.502,211.568,211.313,211.32,3052199999.0
2006-07-06 22:30:00,211.325,211.492,211.318,211.415,2667500002.0
2006-07-06 23:00:00,211.4,211.496,211.31,211.417,1596099998.0
2006-07-06 23:30:00,211.428,211.539,211.407,211.46,1706999996.0
2006-07-07 00:00:00,211.514,211.645,211.41,211.617,1449900000.0
2006-07-07 00:30:00,211.6,211.725,211.583,211.725,1447800001.0
2006-07-07 01:00:00,211.728,211.742,211.563,211.605,1649400000.0
2006-07-07 01:30:00,211.607,211.704,211.577,211.685,1324300001.0
2006-07-07 02:00:00,211.668,211.74,211.561,211.618,1450600004.0
2006-07-07 02:30:00,211.619,211.676,211.504,211.612,1627400006.0
2006-07-07 03:00:00,211.595,211.656,211.485,211.53,1451600001.0
2006-07-07 03:30:00,211.521,211.592,211.52,211.573,1496200000.0
2006-07-07 04:00:00,211.581,211.636,211.53,211.568,1368000000.0
2006-07-07 04:30:00,211.577,211.602,211.455,211.596,1349400001.0
2006-07-07 05:00:00,211.607,211.645,211.54,211.565,1574600002.0
2006-07-07 05:30:00,211.589,211.636,211.504,211.504,1331999999.0
2006-07-07 06:00:00,211.5,211.55,211.477,211.545,1359700004.0
2006-07-07 06:30:00,211.54,211.54,211.406,211.47,1509699997.0
2006-07-07 07:00:00,211.471,211.498,211.42,211.452,1178500001.0
2006-07-07 07:30:00,211.442,211.444,211.338,211.374,1406900004.0
2006-07-07 08:00:00,211.368,211.528,211.352,211.515,1327900004.0
2006-07-07 08:30:00,211.509,211.516,211.409,211.442,1556099997.0
2006-07-07 09:00:00,211.452,211.462,211.036,211.038,1522200002.0
2006-07-07 09:30:00,211.021,211.422,211.02,211.271,1362400005.0
2006-07-07 10:00:00,211.25,211.315,211.131,211.161,1302599997.0
2006-07-07 10:30:00,211.165,211.177,210.938,211.046,1777999999.0
2006-07-07 11:00:00,211.055,211.325,210.994,211.29,1468400002.0
2006-07-07 11:30:00,211.285,211.374,211.113,211.21,1557800005.0
2006-07-07 12:00:00,211.227,211.227,210.877,211.12,1450699997.0
2006-07-07 12:30:00,211.116,211.468,211.105,211.317,1694200003.0
2006-07-07 13:00:00,211.326,211.421,211.131,211.253,1639400002.0
2006-07-07 13:30:00,211.258,211.275,210.987,210.995,1539999998.0
2006-07-07 14:00:00,210.99,211.212,210.97,211.21,1459000001.0
2006-07-07 14:30:00,211.192,211.303,211.003,211.085,1364200005.0
2006-07-07 15:00:00,211.112,211.225,211.012,211.122,1287900005.0
2006-07-07 15:30:00,211.117,211.247,211.013,211.247,1626400001.0
2006-07-07 16:00:00,211.254,211.273,211.043,211.264,1509900003.0
2006-07-07 16:30:00,211.257,211.306,210.89,210.925,1712800001.0
2006-07-07 17:00:00,210.906,210.946,210.715,210.773,1519399999.0
2006-07-07 17:30:00,210.753,211.005,210.753,210.965,1604499996.0
2006-07-07 18:00:00,210.967,211.006,210.677,211.005,15338400003.0
2006-07-07 18:30:00,211.014,211.066,210.843,210.891,7903300003.0
2006-07-07 19:00:00,210.869,211.057,210.839,211.021,5742199996.0
2006-07-07 19:30:00,211.015,211.082,210.931,210.979,5638599992.0
2006-07-07 20:00:00,210.988,211.102,210.926,211.06,6556200014.0
2006-07-07 20:30:00,211.062,211.084,210.918,210.985,7801099995.0
2006-07-07 21:00:00,211.008,211.086,210.944,210.946,5959100009.0
2006-07-07 21:30:00,210.941,210.954,210.836,210.911,2677300005.0
2006-07-07 22:00:00,210.9,210.995,210.865,210.939,2926000001.0
2006-07-07 22:30:00,210.937,211.032,210.882,211.03,2379000002.0
2006-07-09 23:00:00,210.871,210.919,210.637,210.637,1532800001.0
2006-07-09 23:30:00,210.673,210.755,210.608,210.64,1529100003.0
2006-07-10 00:00:00,210.634,210.681,210.484,210.523,1564799999.0
2006-07-10 00:30:00,210.524,210.869,210.522,210.834,1218300000.0
2006-07-10 01:00:00,210.839,210.839,210.61,210.722,1391299996.0
2006-07-10 01:30:00,210.731,210.827,210.722,210.776,1443799998.0
2006-07-10 02:00:00,210.765,210.771,210.567,210.613,1513599996.0
2006-07-10 02:30:00,210.613,210.744,210.565,210.738,1482800003.0
2006-07-10 03:00:00,210.734,210.746,210.589,210.695,1417900000.0
2006-07-10 03:30:00,210.681,210.742,210.632,210.667,1434300001.0
2006-07-10 04:00:00,210.664,210.703,210.484,210.5,1487900004.0
2006-07-10 04:30:00,210.509,210.602,210.476,210.477,1393099998.0
2006-07-10 05:00:00,210.48,210.518,210.232,210.253,1461500002.0
2006-07-10 05:30:00,210.262,210.33,210.233,210.322,1584500005.0
2006-07-10 06:00:00,210.325,210.34,210.082,210.115,1416300004.0
2006-07-10 06:30:00,210.11,210.196,210.093,210.163,1375100000.0
2006-07-10 07:00:00,210.152,210.156,210.008,210.07,1544300004.0
2006-07-10 07:30:00,210.057,210.337,210.051,210.232,1433200005.0
2006-07-10 08:00:00,210.223,210.249,210.102,210.207,1426800003.0
2006-07-10 08:30:00,210.199,210.276,210.018,210.077,1471600002.0
2006-07-10 09:00:00,210.054,210.297,209.955,210.294,1410900002.0
2006-07-10 09:30:00,210.284,210.284,210.02,210.053,1478700000.0
2006-07-10 10:00:00,210.055,210.084,209.901,209.901,1434699998.0
2006-07-10 10:30:00,209.905,210.069,209.814,209.977,1603200011.0
2006-07-10 11:00:00,209.991,209.994,209.532,209.571,1349000003.0
2006-07-10 11:30:00,209.589,209.824,209.589,209.664,1431899999.0
2006-07-10 12:00:00,209.677,209.928,209.615,209.905,1350000005.0
2006-07-10 12:30:00,209.894,209.943,209.727,209.738,1414799996.0
2006-07-10 13:00:00,209.714,209.813,209.62,209.701,1593300002.0
2006-07-10 13:30:00,209.687,209.753,209.595,209.707,1439400001.0
2006-07-10 14:00:00,209.698,209.741,209.572,209.69,1359700000.0
2006-07-10 14:30:00,209.676,209.871,209.588,209.758,1520700006.0
2006-07-10 15:00:00,209.749,209.852,209.674,209.782,1387099997.0
2006-07-10 15:30:00,209.783,209.901,209.641,209.652,1592299999.0
2006-07-10 16:00:00,209.665,210.001,209.664,209.852,1306099998.0
2006-07-10 16:30:00,209.839,210.016,209.678,209.98,1565799998.0
2006-07-10 17:00:00,209.957,209.974,209.817,209.853,1246899996.0
2006-07-10 17:30:00,209.846,209.937,209.839,209.886,1606300000.0
2006-07-10 18:00:00,209.884,210.083,209.858,210.014,15632300002.0
2006-07-10 18:30:00,210.018,210.244,209.969,210.232,7597700004.0
2006-07-10 19:00:00,210.221,210.239,210.072,210.115,5710600003.0
2006-07-10 19:30:00,210.109,210.266,210.085,210.195,5680600011.0
2006-07-10 20:00:00,210.202,210.247,210.068,210.18,5843100003.0
2006-07-10 20:30:00,210.185,210.193,210.014,210.038,7923700011.0
2006-07-10 21:00:00,210.04,210.167,210.004,210.162,5774899989.0
2006-07-10 21:30:00,210.17,210.23,210.154,210.213,2332200007.0
2006-07-10 22:00:00,210.201,210.315,210.19,210.193,2914499992.0
2006-07-10 22:30:00,210.194,210.325,210.175,210.315,2364999999.0
2006-07-10 23:00:00,210.295,210.443,210.237,210.341,1525200004.0
2006-07-10 23:30:00,210.377,210.47,210.336,210.395,1358000003.0
2006-07-11 00:00:00,210.403,210.633,210.386,210.588,1562099997.0
2006-07-11 00:30:00,210.577,210.661,210.532,210.645,1239600000.0
2006-07-11 01:00:00,210.634,210.724,210.575,210.598,1426400000.0
2006-07-11 01:30:00,210.608,210.632,210.493,210.551,1443100000.0
2006-07-11 02:00:00,210.534,210.607,210.422,210.607,1517200000.0
2006-07-11 02:30:00,210.604,210.63,210.319,210.412,1592400002.0
2006-07-11 03:00:00,210.4,210.427,210.322,210.363,1418100000.0
2006-07-11 03:30:00,210.355,210.377,210.246,210.284,1592400000.0
2006-07-11 04:00:00,210.274,210.292,210.11,210.113,1602500001.0
2006-07-11 04:30:00,210.112,210.155,210.025,210.093,1399799997.0
2006-07-11 05:00:00,210.089,210.239,210.072,210.21,1435800003.0
2006-07-11 05:30:00,210.231,210.265,210.147,210.223,1444099998.0
2006-07-11 06:00:00,210.22,210.26,210.165,210.255,1414299994.0
2006-07-11 06:30:00,210.258,210.384,210.257,210.332,1334300002.0
2006-07-11 07:00:00,210.33,210.364,210.183,210.218,1310600002.0
2006-07-11 07:30:00,210.205,210.339,210.193,210.336,1655900000.0
2006-07-11 08:00:00,210.332,210.352,210.169,210.255,1482800002.0
2006-07-11 08:30:00,210.244,210.247,210.108,210.16,1437600002.0
2006-07-11 09:00:00,210.165,210.269,210.114,210.256,1387200005.0
2006-07-11 09:30:00,210.268,210.516,210.253,210.494,1496500000.0
2006-07-11 10:00:00,210.501,210.627,210.425,210.534,1504199999.0
2006-07-11 10:30:00,210.515,210.515,210.117,210.3,1505399999.0
2006-07-11 11:00:00,210.329,210.365,210.177,210.191,1368400001.0
2006-07-11 11:30:00,210.186,210.247,210.036,210.203,1424000005.0
2006-07-11 12:00:00,210.207,210.37,210.158,210.16,1503700003.0
2006-07-11 12:30:00,210.147,210.435,210.146,210.368,1614500002.0
2006-07-11 13:00:00,210.365,210.456,210.32,210.408,1713300006.0
2006-07-11 13:30:00,210.412,210.48,210.349,210.418,1393399998.0
2006-07-11 14:00:00,210.41,210.443,210.302,210.347,1349799995.0
2006-07-11 14:30:00,210.318,210.491,210.271,210.463,1549400000.0
2006-07-11 15:00:00,210.467,210.806,210.412,210.668,1392500003.0
2006-07-11 15:30:00,210.68,210.701,210.496,210.496,1409500003.0
2006-07-11 16:00:00,210.494,210.599,210.366,210.445,1306000000.0
2006-07-11 16:30:00,210.437,210.588,210.363,210.527,1666600008.0
2006-07-11 17:00:00,210.519,210.519,210.141,210.193,1605999999.0
2006-07-11 17:30:00,210.195,210.462,210.195,210.337,1500299998.0
2006-07-11 18:00:00,210.359,210.424,210.242,210.3,15463599996.0
2006-07-11 18:30:00,210.307,210.624,210.296,210.443,7453300002.0
2006-07-11 19:00:00,210.419,210.638,210.403,210.624,5894899992.0
2006-07-11 19:30:00,210.617,210.695,210.551,210.598,5845900007.0
2006-07-11 20:00:00,210.603,210.668,210.54,210.644,6440200002.0
2006-07-11 20:30:00,210.65,210.786,210.62,210.701,8183800006.0
2006-07-11 21:00:00,210.699,210.779,210.628,210.769,5986000001.0
2006-07-11 21:30:00,210.77,210.822,210.653,210.707,2607399997.0
2006-07-11 22:00:00,210.703,210.93,210.697,210.838,3105000001.0
2006-07-11 22:30:00,210.84,210.952,210.831,210.895,2435900003.0
2006-07-11 23:00:00,210.871,210.913,210.757,210.781,1674900000.0
2006-07-11 23:30:00,210.791,210.832,210.729,210.76,1460999997.0
2006-07-12 00:00:00,210.773,210.822,210.585,210.649,1525900000.0
2006-07-12 00:30:00,210.632,210.898,210.572,210.868,1142800004.0
2006-07-12 01:00:00,210.879,210.971,210.775,210.915,1521300001.0
2006-07-12 01:30:00,210.927,210.939,210.72,210.742,1250099997.0
2006-07-12 02:00:00,210.72,210.782,210.637,210.782,1629100000.0
2006-07-12 02:30:00,210.783,210.858,210.692,210.733,1359300001.0
2006-07-12 03:00:00,210.734,210.926,210.734,210.861,1476000001.0
2006-07-12 03:30:00,210.847,211.085,210.847,211.031,1317000001.0
2006-07-12 04:00:00,211.018,211.079,210.916,210.97,1257000001.0
2006-07-12 04:30:00,210.971,210.986,210.862,210.908,1326400000.0
2006-07-12 05:00:00,210.908,210.936,210.857,210.878,1342900001.0
2006-07-12 05:30:00,210.897,210.939,210.831,210.929,1597300004.0
2006-07-12 06:00:00,210.932,210.962,210.875,210.893,1442400003.0
2006-07-12 06:30:00,210.887,211.027,210.882,210.99,1396200004.0
2006-07-12 07:00:00,210.984,211.036,210.916,211.031,1534300004.0
2006-07-12 07:30:00,211.023,211.072,210.886,211.005,1434400001.0
2006-07-12 08:00:00,211.009,211.275,210.994,211.19,1342799997.0
2006-07-12 08:30:00,211.18,211.253,210.984,210.984,1558700000.0
2006-07-12 09:00:00,210.973,211.214,210.973,211.175,1528199994.0
2006-07-12 09:30:00,211.173,211.566,211.15,211.482,1553299998.0
2006-07-12 10:00:00,211.494,211.735,211.477,211.51,1436200002.0
2006-07-12 10:30:00,211.494,211.494,211.192,211.443,1394799999.0
2006-07-12 11:00:00,211.429,211.564,211.381,211.469,1474799997.0
2006-07-12 11:30:00,211.473,211.84,211.415,211.776,1418800002.0
2006-07-12 12:00:00,211.778,211.959,211.697,211.707,1532000000.0
2006-07-12 12:30:00,211.717,211.773,211.602,211.74,1402300001.0
2006-07-12 13:00:00,211.742,211.87,211.691,211.837,1573900005.0
2006-07-12 13:30:00,211.844,211.986,211.77,211.838,1600199999.0
2006-07-12 14:00:00,211.814,211.974,211.787,211.891,1486900000.0
2006-07-12 14:30:00,211.873,211.885,211.645,211.853,1452899997.0
2006-07-12 15:00:00,211.843,211.858,211.595,211.748,1473100000.0
2006-07-12 15:30:00,211.748,211.931,211.698,211.698,1313000002.0
2006-07-12 16:00:00,211.688,211.909,211.688,211.77,1613500005.0
2006-07-12 16:30:00,211.76,211.944,211.665,211.735,1810900000.0
2006-07-12 17:00:00,211.735,211.786,211.623,211.786,1595300001.0
2006-07-12 17:30:00,211.788,211.834,211.69,211.71,1397999999.0
2006-07-12 18:00:00,211.721,211.804,211.643,211.732,15580500005.0
2006-07-12 18:30:00,211.738,211.819,211.683,211.774,7735100000.0
2006-07-12 19:00:00,211.772,211.859,211.714,211.787,6124199995.0
2006-07-12 19:30:00,211.779,211.873,211.73,211.852,5858699998.0
2006-07-12 20:00:00,211.855,211.855,211.687,211.702,6180800005.0
2006-07-12 20:30:00,211.708,211.767,211.653,211.752,8170199999.0
2006-07-12 21:00:00,211.748,211.864,211.715,211.79,6143500012.0
2006-07-12 21:30:00,211.786,211.82,211.741,211.755,2664200004.0
2006-07-12 22:00:00,211.747,211.86,211.746,211.802,2853199994.0
2006-07-12 22:30:00,211.8,211.911,211.744,211.885,2616199999.0
2006-07-12 23:00:00,211.898,211.92,211.732,211.837,1578599993.0
2006-07-12 23:30:00,211.853,211.853,211.793,211.81,1358500000.0
2006-07-13 00:00:00,211.82,211.82,211.68,211.711,1564200000.0
2006-07-13 00:30:00,211.701,211.739,211.532,211.552,1165099998.0
2006-07-13 01:00:00,211.562,211.654,211.551,211.583,1425299999.0
2006-07-13 01:30:00,211.581,211.65,211.407,211.428,1282299998.0
2006-07-13 02:00:00,211.464,211.628,211.443,211.528,1446199999.0
2006-07-13 02:30:00,211.52,211.702,211.494,211.665,1388400001.0
2006-07-13 03:00:00,211.658,211.729,211.606,211.622,1296300004.0
2006-07-13 03:30:00,211.617,211.747,211.507,211.717,1529300002.0
2006-07-13 04:00:00,211.695,211.76,211.59,211.595,1492500006.0
2006-07-13 04:30:00,211.605,211.648,211.514,211.593,1439099996.0
2006-07-13 05:00:00,211.593,211.623,211.5,211.561,1615400001.0
2006-07-13 05:30:00,211.591,211.735,211.562,211.733,1474700004.0
2006-07-13 06:00:00,211.735,211.764,211.601,211.625,1333299998.0
2006-07-13 06:30:00,211.621,211.877,211.601,211.813,1475600000.0
2006-07-13 07:00:00,211.805,211.898,211.752,211.865,1370600000.0
2006-07-13 07:30:00,211.855,211.928,211.791,211.819,1523900003.0
2006-07-13 08:00:00,211.794,211.797,211.677,211.742,1378100003.0
2006-07-13 08:30:00,211.746,211.755,211.577,211.748,1442800004.0
2006-07-13 09:00:00,211.757,211.89,211.487,211.786,1294699997.0
2006-07-13 09:30:00,211.792,211.952,211.628,211.687,1476800002.0
2006-07-13 10:00:00,211.697,211.746,211.558,211.591,1336199996.0
2006-07-13 10:30:00,211.578,211.852,211.565,211.817,1337999999.0
2006-07-13 11:00:00,211.834,211.921,211.615,211.884,1330800000.0
2006-07-13 11:30:00,211.901,211.996,211.798,211.944,1615300001.0
2006-07-13 12:00:00,211.963,212.097,211.765,212.004,1457099998.0
2006-07-13 12:30:00,212.005,212.221,211.988,212.214,1427200002.0
2006-07-13 13:00:00,212.205,212.376,212.104,212.298,1564299993.0
2006-07-13 13:30:00,212.287,212.312,212.147,212.24,1683700008.0
2006-07-13 14:00:00,212.231,212.268,212.064,212.246,1336100000.0
2006-07-13 14:30:00,212.207,212.396,212.195,212.321,1403599999.0
2006-07-13 15:00:00,212.318,212.401,212.234,212.382,1449599998.0
2006-07-13 15:30:00,212.375,212.401,212.211,212.322,1403800002.0
2006-07-13 16:00:00,212.327,212.538,212.322,212.445,1444900003.0
2006-07-13 16:30:00,212.42,212.501,212.262,212.308,1597399999.0
2006-07-13 17:00:00,212.321,212.48,212.226,212.242,1481600000.0
2006-07-13 17:30:00,212.234,212.458,212.234,212.427,1524299998.0
2006-07-13 18:00:00,212.426,212.451,212.217,212.432,15412400010.0
2006-07-13 18:30:00,212.44,212.442,212.321,212.42,7952499995.0
2006-07-13 19:00:00,212.421,212.498,212.367,212.415,5773200007.0
2006-07-13 19:30:00,212.411,212.574,212.312,212.345,5635700005.0
2006-07-13 20:00:00,212.342,212.482,212.27,212.445,6118399999.0
2006-07-13 20:30:00,212.453,212.606,212.374,212.585,7831000001.0
2006-07-13 21:00:00,212.587,212.736,212.585,212.662,5651599997.0
2006-07-13 21:30:00,212.656,212.666,212.533,212.551,2709300005.0
2006-07-13 22:00:00,212.546,212.647,212.546,212.593,2910900007.0
2006-07-13 22:30:00,212.593,212.74,212.593,212.724,2449500001.0
2006-07-13 23:00:00,212.738,212.774,212.6,212.67,1579999997.0
2006-07-13 23:30:00,212.699,212.778,212.656,212.679,1251300003.0
2006-07-14 00:00:00,212.695,212.736,212.674,212.716,1744500005.0
2006-07-14 00:30:00,212.703,212.764,212.669,212.706,1340400003.0
2006-07-14 01:00:00,212.715,212.73,212.66,212.7,1366199999.0
2006-07-14 01:30:00,212.707,212.729,212.629,212.695,1422400001.0
2006-07-14 02:00:00,212.686,212.79,212.663,212.703,1476800000.0
2006-07-14 02:30:00,212.698,212.853,212.64,212.681,1538100003.0
2006-07-14 03:00:00,212.672,213.188,212.603,212.954,1309600001.0
2006-07-14 03:30:00,212.911,213.189,212.845,213.063,1522900007.0
2006-07-14 04:00:00,213.048,213.183,213.029,213.108,1532900005.0
2006-07-14 04:30:00,213.107,213.267,213.061,213.178,1427100000.0
2006-07-14 05:00:00,213.192,213.333,213.11,213.21,1473199994.0
2006-07-14 05:30:00,213.24,213.695,213.177,213.352,1732500006.0
2006-07-14 06:00:00,213.368,213.389,212.847,212.964,1450300005.0
2006-07-14 06:30:00,212.998,213.255,212.621,213.017,1419100001.0
2006-07-14 07:00:00,213.027,213.403,212.512,213.21,1481300000.0
2006-07-14 07:30:00,213.2,213.495,213.133,213.274,1398100000.0
2006-07-14 08:00:00,213.262,213.445,213.04,213.052,1463800001.0
2006-07-14 08:30:00,213.033,213.272,212.977,213.135,1652999999.0
2006-07-14 09:00:00,213.118,213.153,212.886,212.989,1520300002.0
2006-07-14 09:30:00,212.981,213.094,212.626,212.855,1426000000.0
2006-07-14 10:00:00,212.866,212.925,212.727,212.865,1426799998.0
2006-07-14 10:30:00,212.859,212.972,212.733,212.917,1490400001.0
2006-07-14 11:00:00,212.925,213.086,212.888,212.985,1417200001.0
2006-07-14 11:30:00,212.985,213.032,212.847,212.944,1573300004.0
2006-07-14 12:00:00,212.965,213.177,212.918,213.131,1454300003.0
2006-07-14 12:30:00,213.13,213.447,213.128,213.285,1590900004.0
2006-07-14 13:00:00,213.28,213.396,213.169,213.36,1634300001.0
2006-07-14 13:30:00,213.352,213.477,213.316,213.422,1386600000.0
2006-07-14 14:00:00,213.418,213.589,213.408,213.464,1582400006.0
2006-07-14 14:30:00,213.442,213.603,213.375,213.42,1416800003.0
2006-07-14 15:00:00,213.418,213.49,213.21,213.343,1400399999.0
2006-07-14 15:30:00,213.341,213.588,213.266,213.449,1475000000.0
2006-07-14 16:00:00,213.433,213.519,213.364,213.474,1445500005.0
2006-07-14 16:30:00,213.462,213.573,213.346,213.37,1495299999.0
2006-07-14 17:00:00,213.348,213.655,213.332,213.608,1381500003.0
2006-07-14 17:30:00,213.623,213.683,213.531,213.57,1436899997.0
2006-07-14 18:00:00,213.577,213.647,213.541,213.598,16168000011.0
2006-07-14 18:30:00,213.602,213.674,213.566,213.605,7784400003.0
2006-07-14 19:00:00,213.585,213.648,213.464,213.471,5953499996.0
2006-07-14 19:30:00,213.456,213.548,213.401,213.452,5680200005.0
2006-07-14 20:00:00,213.455,213.471,213.345,213.352,6341300004.0
2006-07-14 20:30:00,213.355,213.435,213.328,213.407,7732499996.0
2006-07-14 21:00:00,213.4,213.616,213.398,213.59,6026100008.0
2006-07-14 21:30:00,213.59,213.668,213.509,213.542,2753599998.0
2006-07-14 22:00:00,213.535,213.568,213.391,213.423,2749500014.0
2006-07-14 22:30:00,213.422,213.524,212.81,213.415,2541900001.0
2006-07-16 23:00:00,213.47,213.733,213.47,213.705,1542800002.0
2006-07-16 23:30:00,213.713,213.86,213.686,213.812,1656600000.0
2006-07-17 00:00:00,213.823,213.823,213.471,213.695,1536200003.0
2006-07-17 00:30:00,213.689,213.748,213.533,213.536,1215100000.0
2006-07-17 01:00:00,213.507,213.684,213.507,213.542,1382500000.0
2006-07-17 01:30:00,213.542,213.708,213.532,213.694,1515499999.0
2006-07-17 02:00:00,213.702,213.747,213.497,213.592,1418099998.0
2006-07-17 02:30:00,213.59,213.605,213.439,213.524,1451699999.0
2006-07-17 03:00:00,213.516,213.603,213.516,213.545,1531700007.0
2006-07-17 03:30:00,213.535,213.607,213.52,213.587,1477500001.0
2006-07-17 04:00:00,213.589,213.665,213.553,213.59,1431100000.0
2006-07-17 04:30:00,213.595,213.633,213.55,213.562,1408299999.0
2006-07-17 05:00:00,213.577,213.619,213.494,213.608,1498900005.0
2006-07-17 05:30:00,213.628,213.658,213.553,213.61,1265000000.0
2006-07-17 06:00:00,213.61,213.673,213.578,213.662,1299100001.0
2006-07-17 06:30:00,213.659,213.661,213.569,213.602,1392700000.0
2006-07-17 07:00:00,213.6,213.645,213.572,213.635,1493000003.0
2006-07-17 07:30:00,213.627,213.784,213.621,213.77,1532599998.0
2006-07-17 08:00:00,213.76,213.842,213.548,213.782,1415899997.0
2006-07-17 08:30:00,213.776,213.8,213.672,213.695,1483800000.0
2006-07-17 09:00:00,213.684,213.742,213.536,213.615,1501000000.0
2006-07-17 09:30:00,213.601,213.758,213.467,213.694,1519600001.0
2006-07-17 10:00:00,213.678,213.678,213.004,213.033,1545600001.0
2006-07-17 10:30:00,213.033,213.195,213.006,213.075,1739900001.0
2006-07-17 11:00:00,213.066,213.109,212.801,212.87,1426100004.0
2006-07-17 11:30:00,212.856,212.923,212.731,212.889,1684500000.0
2006-07-17 12:00:00,212.892,213.242,212.873,213.052,1473400001.0
2006-07-17 12:30:00,213.065,213.24,212.988,213.127,1386100000.0
2006-07-17 13:00:00,213.118,213.12,212.84,212.921,1606500000.0
2006-07-17 13:30:00,212.924,213.031,212.88,212.983,1504100003.0
2006-07-17 14:00:00,212.968,213.202,212.926,213.2,1365800002.0
2006-07-17 14:30:00,213.172,213.179,213.017,213.158,1441299999.0
2006-07-17 15:00:00,213.147,213.17,212.91,213.115,1598200004.0
2006-07-17 15:30:00,213.098,213.203,213.008,213.09,1416399999.0
2006-07-17 16:00:00,213.115,213.349,213.076,213.118,1545400000.0
2006-07-17 16:30:00,213.115,213.267,213.04,213.04,1615700003.0
2006-07-17 17:00:00,213.044,213.138,212.925,212.932,1385000004.0
2006-07-17 17:30:00,212.916,213.135,212.916,213.07,1420899998.0
2006-07-17 18:00:00,213.089,213.31,213.085,213.257,16059599996.0
2006-07-17 18:30:00,213.263,213.298,213.178,213.195,7351000015.0
2006-07-17 19:00:00,213.193,213.208,213.103,213.18,5927799997.0
2006-07-17 19:30:00,213.177,213.192,213.032,213.081,5559399999.0
2006-07-17 20:00:00,213.08,213.106,212.972,213.055,6248899985.0
2006-07-17 20:30:00,213.06,213.196,213.024,213.169,7832999998.0
2006-07-17 21:00:00,213.165,213.208,213.028,213.079,5888799998.0
2006-07-17 21:30:00,213.078,213.128,213.031,213.095,2608400000.0
2006-07-17 22:00:00,213.083,213.152,213.06,213.142,2949299995.0
2006-07-17 22:30:00,213.137,213.189,213.081,213.135,2618200002.0
2006-07-17 23:00:00,213.145,213.177,213.049,213.142,1398899998.0
2006-07-17 23:30:00,213.182,213.186,212.94,213.1,1582300001.0
2006-07-18 00:00:00,213.109,213.118,212.718,212.871,1564300001.0
2006-07-18 00:30:00,212.894,212.95,212.71,212.949,1057199999.0
2006-07-18 01:00:00,212.958,213.025,212.869,212.875,1363400002.0
2006-07-18 01:30:00,212.886,212.946,212.763,212.777,1399000000.0
2006-07-18 02:00:00,212.767,212.851,212.695,212.788,1390200002.0
2006-07-18 02:30:00,212.784,212.883,212.725,212.807,1450800004.0
2006-07-18 03:00:00,212.791,212.869,212.765,212.848,1337499998.0
2006-07-18 03:30:00,212.85,212.89,212.694,212.767,1404200003.0
2006-07-18 04:00:00,212.768,212.819,212.726,212.78,1462900006.0
2006-07-18 04:30:00,212.809,212.809,212.718,212.759,1311900003.0
2006-07-18 05:00:00,212.76,212.848,212.752,212.783,1425900000.0
2006-07-18 05:30:00,212.791,212.939,212.748,212.909,1425399994.0
2006-07-18 06:00:00,212.911,212.989,212.881,212.953,1475799999.0
2006-07-18 06:30:00,212.944,212.976,212.885,212.916,1429100001.0
2006-07-18 07:00:00,212.91,212.925,212.79,212.81,1362400000.0
2006-07-18 07:30:00,212.806,212.873,212.718,212.761,1432900003.0
2006-07-18 08:00:00,212.758,212.863,212.576,212.823,1501199994.0
2006-07-18 08:30:00,212.807,212.832,212.697,212.78,1636600003.0
2006-07-18 09:00:00,212.79,212.824,212.527,212.701,1317099999.0
2006-07-18 09:30:00,212.711,212.973,212.671,212.948,1365499998.0
2006-07-18 10:00:00,212.968,213.161,212.926,213.161,1458799994.0
2006-07-18 10:30:00,213.222,213.473,212.392,213.332,1489400000.0
2006-07-18 11:00:00,213.336,213.495,213.058,213.221,1426299999.0
2006-07-18 11:30:00,213.218,213.624,213.199,213.565,1468399998.0
2006-07-18 12:00:00,213.585,213.741,213.525,213.695,1481599999.0
2006-07-18 12:30:00,213.697,213.827,213.578,213.738,1534000000.0
2006-07-18 13:00:00,213.742,213.979,213.702,213.906,1568699994.0
2006-07-18 13:30:00,213.899,213.917,213.747,213.808,1470000003.0
2006-07-18 14:00:00,213.808,214.124,213.808,214.096,1498000009.0
2006-07-18 14:30:00,214.061,214.231,213.948,214.027,1434699997.0
2006-07-18 15:00:00,214.021,214.243,213.859,214.155,1376699995.0
2006-07-18 15:30:00,214.127,214.156,213.968,214.05,1568500002.0
2006-07-18 16:00:00,214.047,214.063,213.772,213.828,1373799998.0
2006-07-18 16:30:00,213.839,214.241,213.799,214.165,1546500002.0
2006-07-18 17:00:00,214.17,214.342,214.16,214.26,1500900000.0
2006-07-18 17:30:00,214.261,214.648,214.237,214.521,1439099998.0
2006-07-18 18:00:00,214.513,214.607,214.423,214.53,15381100003.0
2006-07-18 18:30:00,214.541,214.639,214.438,214.468,7371499994.0
2006-07-18 19:00:00,214.47,214.613,214.435,214.518,6190599996.0
2006-07-18 19:30:00,214.511,214.518,214.311,214.371,5790199998.0
2006-07-18 20:00:00,214.388,214.503,214.296,214.366,6272999999.0
2006-07-18 20:30:00,214.374,214.422,214.29,214.341,7994700008.0
2006-07-18 21:00:00,214.349,214.443,214.302,214.355,6110600009.0
2006-07-18 21:30:00,214.357,214.387,214.282,214.355,2629599997.0
2006-07-18 22:00:00,214.352,214.367,214.171,214.179,2834400004.0
2006-07-18 22:30:00,214.177,214.24,214.132,214.205,2557999998.0
2006-07-18 23:00:00,214.222,214.251,214.013,214.108,1494700001.0
2006-07-18 23:30:00,214.14,214.242,214.074,214.22,1646699999.0
2006-07-19 00:00:00,214.222,214.236,214.13,214.148,1503199997.0
2006-07-19 00:30:00,214.14,214.178,214.078,214.125,1271400001.0
2006-07-19 01:00:00,214.138,214.227,214.032,214.187,1471699998.0
2006-07-19 01:30:00,214.192,214.208,214.04,214.092,1599700000.0
2006-07-19 02:00:00,214.082,214.149,213.999,214.01,1379899995.0
2006-07-19 02:30:00,214.012,214.096,213.911,213.942,1433499999.0
2006-07-19 03:00:00,213.926,213.999,213.853,213.921,1422799996.0
2006-07-19 03:30:00,213.906,213.976,213.876,213.964,1381700000.0
2006-07-19 04:00:00,213.958,214.055,213.9,214.035,1436800003.0
2006-07-19 04:30:00,214.038,214.085,213.998,214.07,1434100003.0
2006-07-19 05:00:00,214.07,214.133,214.034,214.106,1503900003.0
2006-07-19 05:30:00,214.119,214.163,214.067,214.142,1388000000.0
2006-07-19 06:00:00,214.14,214.238,214.125,214.233,1298999999.0
2006-07-19 06:30:00,214.231,214.32,214.196,214.292,1707399993.0
2006-07-19 07:00:00,214.271,214.275,214.147,214.215,1322200003.0
2006-07-19 07:30:00,214.21,214.299,214.164,214.283,1412300002.0
2006-07-19 08:00:00,214.279,214.45,214.161,214.45,1619199998.0
2006-07-19 08:30:00,214.439,214.551,214.338,214.519,1426800002.0
2006-07-19 09:00:00,214.502,214.754,214.379,214.71,1333700001.0
2006-07-19 09:30:00,214.691,214.746,214.659,214.671,1387600002.0
2006-07-19 10:00:00,214.651,214.731,214.525,214.708,1344099996.0
2006-07-19 10:30:00,214.715,214.725,214.375,214.723,1603600002.0
2006-07-19 11:00:00,214.73,215.02,214.7,214.848,1330099997.0
2006-07-19 11:30:00,214.865,215.136,214.861,215.085,1541000006.0
2006-07-19 12:00:00,215.103,215.129,214.942,214.971,1377700000.0
2006-07-19 12:30:00,214.953,215.111,214.875,215.065,1417999997.0
2006-07-19 13:00:00,215.057,215.071,214.874,214.918,1457100002.0
2006-07-19 13:30:00,214.911,214.979,214.757,214.832,1387300000.0
2006-07-19 14:00:00,214.83,214.952,214.714,214.807,1477800006.0
2006-07-19 14:30:00,214.782,215.001,214.78,214.893,1374199997.0
2006-07-19 15:00:00,214.902,214.98,214.838,214.94,1544100002.0
2006-07-19 15:30:00,214.935,215.058,214.868,215.033,1375399999.0
2006-07-19 16:00:00,214.959,215.201,214.595,214.875,1424500000.0
2006-07-19 16:30:00,214.895,215.267,214.678,215.267,1702600001.0
2006-07-19 17:00:00,215.294,215.307,214.861,215.078,1527899993.0
2006-07-19 17:30:00,215.07,215.124,214.691,215.102,1449100000.0
2006-07-19 18:00:00,215.113,215.222,215.022,215.069,15791300017.0
2006-07-19 18:30:00,215.07,215.124,214.895,214.961,7742900007.0
2006-07-19 19:00:00,214.937,215.091,214.854,215.028,6157699999.0
2006-07-19 19:30:00,215.043,215.159,215.027,215.083,5974599995.0
2006-07-19 20:00:00,215.089,215.243,215.066,215.204,6302500000.0
2006-07-19 20:30:00,215.21,215.352,215.181,215.319,7847599992.0
2006-07-19 21:00:00,215.312,215.376,215.236,215.26,5822999996.0
2006-07-19 21:30:00,215.26,215.342,215.232,215.31,2319299998.0
2006-07-19 22:00:00,215.298,215.337,215.21,215.26,3017200001.0
2006-07-19 22:30:00,215.258,215.277,215.175,215.225,2585500007.0
2006-07-19 23:00:00,215.213,215.283,215.115,215.185,1482600001.0
2006-07-19 23:30:00,215.193,215.246,215.123,215.235,1296899999.0
2006-07-20 00:00:00,215.239,215.297,214.767,215.25,1503599995.0
2006-07-20 00:30:00,215.249,215.316,215.172,215.25,1398899998.0
2006-07-20 01:00:00,215.253,215.325,215.107,215.136,1439200004.0
2006-07-20 01:30:00,215.149,215.195,215.064,215.145,1588900006.0
2006-07-20 02:00:00,215.152,215.311,215.131,215.269,1516300002.0
2006-07-20 02:30:00,215.275,215.372,215.234,215.28,1504599999.0
2006-07-20 03:00:00,215.266,215.438,215.087,215.319,1533200002.0
2006-07-20 03:30:00,215.315,215.452,215.312,215.408,1304300001.0
2006-07-20 04:00:00,215.409,215.494,215.372,215.403,1324700001.0
2006-07-20 04:30:00,215.407,215.454,215.347,215.358,1350400003.0
2006-07-20 05:00:00,215.37,215.395,215.312,215.352,1572100002.0
2006-07-20 05:30:00,215.36,215.394,215.304,215.37,1412900002.0
2006-07-20 06:00:00,215.37,215.435,215.264,215.296,1354000000.0
2006-07-20 06:30:00,215.292,215.306,215.199,215.218,1405900011.0
2006-07-20 07:00:00,215.212,215.227,215.016,215.139,1366800000.0
2006-07-20 07:30:00,215.135,215.144,214.96,214.973,1290099998.0
2006-07-20 08:00:00,214.973,215.176,214.959,215.105,1485799997.0
2006-07-20 08:30:00,215.105,215.346,215.088,215.247,1562800001.0
2006-07-20 09:00:00,215.229,215.483,215.226,215.483,1516199998.0
2006-07-20 09:30:00,215.485,215.571,215.303,215.447,1430399997.0
2006-07-20 10:00:00,215.463,215.476,215.136,215.227,1520499999.0
2006-07-20 10:30:00,215.32,215.69,215.303,215.69,1607599999.0
2006-07-20 11:00:00,215.685,215.751,215.639,215.688,1246199999.0
2006-07-20 11:30:00,215.695,215.718,215.503,215.575,1467699997.0
2006-07-20 12:00:00,215.588,215.711,215.429,215.49,1380000003.0
2006-07-20 12:30:00,215.492,215.917,215.447,215.877,1580199997.0
2006-07-20 13:00:00,215.868,215.903,215.667,215.71,1717000000.0
2006-07-20 13:30:00,215.713,216.341,215.713,216.323,1444000001.0
2006-07-20 14:00:00,216.308,216.499,216.103,216.327,1474099998.0
2006-07-20 14:30:00,216.285,216.447,216.15,216.206,1459500003.0
2006-07-20 15:00:00,216.206,216.233,216.076,216.136,1372200003.0
2006-07-20 15:30:00,216.133,216.286,216.028,216.11,1525800000.0
2006-07-20 16:00:00,216.115,216.243,215.944,216.077,1574100001.0
2006-07-20 16:30:00,216.077,216.096,215.887,216.048,1861600001.0
2006-07-20 17:00:00,216.057,216.115,215.953,216.087,1563800001.0
2006-07-20 17:30:00,216.091,216.127,215.98,215.98,1509999998.0
2006-07-20 18:00:00,215.99,216.073,215.888,215.931,15782200005.0
2006-07-20 18:30:00,215.93,216.016,215.904,216.0,7473600002.0
2006-07-20 19:00:00,215.995,216.114,215.995,216.035,6092899996.0
2006-07-20 19:30:00,216.032,216.109,215.991,216.021,5517400010.0
2006-07-20 20:00:00,216.028,216.256,216.016,216.056,6007299992.0
2006-07-20 20:30:00,216.057,216.092,215.961,216.089,7657699995.0
2006-07-20 21:00:00,216.093,216.101,215.971,216.061,5653500000.0
2006-07-20 21:30:00,216.06,216.08,215.961,216.078,2458199996.0
2006-07-20 22:00:00,216.07,216.196,215.98,216.013,2879900006.0
2006-07-20 22:30:00,216.01,216.384,216.007,216.345,2574800005.0
2006-07-20 23:00:00,216.321,216.459,216.161,216.21,1563099998.0
2006-07-20 23:30:00,216.213,216.353,216.193,216.337,1475500004.0
2006-07-21 00:00:00,216.347,216.384,216.244,216.245,1510500003.0
2006-07-21 00:30:00,216.235,216.352,216.194,216.28,1240999999.0
2006-07-21 01:00:00,216.285,216.312,216.137,216.149,1655800004.0
2006-07-21 01:30:00,216.151,216.187,216.06,216.077,1419300000.0
2006-07-21 02:00:00,216.068,216.122,215.989,216.027,1501300002.0
2006-07-21 02:30:00,216.026,216.099,215.979,216.022,1322400000.0
2006-07-21 03:00:00,216.011,216.085,215.968,216.019,1331600001.0
2006-07-21 03:30:00,216.005,216.043,215.927,215.955,1379000001.0
2006-07-21 04:00:00,215.958,216.0,215.94,215.95,1362199996.0
2006-07-21 04:30:00,215.958,216.011,215.859,215.997,1315000003.0
2006-07-21 05:00:00,216.016,216.102,215.993,216.077,1490100005.0
2006-07-21 05:30:00,216.089,216.089,216.013,216.058,1345900005.0
2006-07-21 06:00:00,216.064,216.077,215.925,216.043,1580299995.0
2006-07-21 06:30:00,216.042,216.044,215.959,216.03,1379500004.0
2006-07-21 07:00:00,216.024,216.072,215.889,215.898,1422100000.0
2006-07-21 07:30:00,215.899,216.003,215.813,215.855,1512300004.0
2006-07-21 08:00:00,215.846,216.047,215.82,216.027,1426200002.0
2006-07-21 08:30:00,216.027,216.29,216.021,216.085,1634400000.0
2006-07-21 09:00:00,216.086,216.303,214.689,216.073,1405200003.0
2006-07-21 09:30:00,216.059,216.083,215.496,215.549,1623800001.0
2006-07-21 10:00:00,215.545,215.549,215.086,215.228,1432200002.0
2006-07-21 10:30:00,215.266,215.342,214.906,214.966,1671299999.0
2006-07-21 11:00:00,214.943,215.291,214.911,215.128,1454600006.0
2006-07-21 11:30:00,215.138,215.53,215.12,215.467,1450400005.0
2006-07-21 12:00:00,215.492,215.684,215.394,215.555,1486000002.0
2006-07-21 12:30:00,215.545,215.68,215.385,215.663,1495800000.0
2006-07-21 13:00:00,215.653,215.725,215.563,215.645,1726900006.0
2006-07-21 13:30:00,215.638,215.701,215.346,215.392,1512399993.0
2006-07-21 14:00:00,215.364,215.398,215.12,215.295,1324000001.0
2006-07-21 14:30:00,215.276,215.351,215.152,215.325,1405600005.0
2006-07-21 15:00:00,215.314,215.472,215.234,215.407,1354000000.0
2006-07-21 15:30:00,215.405,215.744,215.338,215.724,1188400001.0
2006-07-21 16:00:00,215.697,215.73,215.62,215.675,1445600001.0
2006-07-21 16:30:00,215.663,215.88,215.663,215.802,1750600002.0
2006-07-21 17:00:00,215.826,216.132,215.825,216.093,1510800002.0
2006-07-21 17:30:00,216.101,216.26,216.05,216.162,1410299999.0
2006-07-21 18:00:00,216.183,216.306,215.997,216.013,15481299999.0
2006-07-21 18:30:00,216.009,216.16,215.954,216.028,7699799999.0
2006-07-21 19:00:00,216.014,216.169,216.009,216.077,5988399992.0
2006-07-21 19:30:00,216.069,216.129,215.998,216.055,5441899998.0
2006-07-21 20:00:00,216.058,216.064,215.944,215.986,6143400000.0
2006-07-21 20:30:00,215.988,216.035,215.867,215.974,8170399997.0
2006-07-21 21:00:00,215.979,216.054,215.959,216.012,5998600012.0
2006-07-21 21:30:00,216.007,216.06,215.929,215.929,2612499995.0
2006-07-21 22:00:00,215.915,215.972,215.871,215.875,2949200003.0
2006-07-21 22:30:00,215.872,215.915,215.827,215.85,2370699999.0
2006-07-23 23:00:00,215.726,215.953,215.726,215.794,1707399998.0
2006-07-23 23:30:00,215.804,215.933,215.777,215.928,1495200002.0
2006-07-24 00:00:00,215.939,215.965,215.84,215.958,1586499997.0
2006-07-24 00:30:00,215.95,215.997,215.898,215.905,1221200000.0
2006-07-24 01:00:00,215.915,216.121,215.9,216.053,1397500000.0
2006-07-24 01:30:00,216.052,216.139,216.001,216.117,1408200001.0
2006-07-24 02:00:00,216.114,216.187,216.055,216.124,1494400006.0
2006-07-24 02:30:00,216.134,216.315,216.081,216.142,1534600007.0
2006-07-24 03:00:00,216.144,216.303,216.055,216.281,1243600002.0
2006-07-24 03:30:00,216.288,216.323,216.213,216.229,1392599999.0
2006-07-24 04:00:00,216.222,216.323,216.142,216.262,1480900003.0
2006-07-24 04:30:00,216.262,216.262,216.099,216.147,1459499999.0
2006-07-24 05:00:00,216.152,216.214,216.127,216.138,1452200000.0
2006-07-24 05:30:00,216.159,216.197,216.076,216.104,1391500003.0
2006-07-24 06:00:00,216.102,216.118,215.958,215.976,1507700000.0
2006-07-24 06:30:00,215.972,216.123,215.972,216.071,1302999998.0
2006-07-24 07:00:00,216.07,216.213,216.065,216.145,1586100005.0
2006-07-24 07:30:00,216.138,216.163,215.621,215.661,1548099997.0
2006-07-24 08:00:00,215.677,215.915,215.668,215.879,1318200001.0
2006-07-24 08:30:00,215.882,216.017,215.865,215.964,1545500004.0
2006-07-24 09:00:00,215.967,216.103,215.851,215.943,1531800002.0
2006-07-24 09:30:00,215.94,215.955,215.72,215.776,1391399999.0
2006-07-24 10:00:00,215.765,216.073,215.762,216.064,1426799993.0
2006-07-24 10:30:00,216.077,216.164,215.959,216.112,1626499999.0
2006-07-24 11:00:00,216.116,216.16,215.843,216.116,1334200000.0
2006-07-24 11:30:00,216.134,216.215,216.055,216.149,1404800002.0
2006-07-24 12:00:00,216.164,216.219,216.04,216.178,1458700001.0
2006-07-24 12:30:00,216.176,216.284,216.003,216.044,1594100001.0
2006-07-24 13:00:00,216.036,216.184,216.022,216.127,1431899999.0
2006-07-24 13:30:00,216.118,216.18,216.049,216.073,1425600000.0
2006-07-24 14:00:00,216.07,216.256,216.049,216.256,1346000001.0
2006-07-24 14:30:00,216.234,216.309,216.126,216.144,1288000001.0
2006-07-24 15:00:00,216.151,216.235,216.066,216.208,1491999998.0
2006-07-24 15:30:00,216.22,216.252,216.04,216.047,1445599996.0
2006-07-24 16:00:00,216.04,216.146,215.917,216.025,1389500005.0
2006-07-24 16:30:00,216.015,216.061,215.761,215.869,1583300001.0
2006-07-24 17:00:00,215.864,215.895,215.696,215.712,1365700000.0
2006-07-24 17:30:00,215.707,215.803,215.637,215.655,1476299994.0
2006-07-24 18:00:00,215.669,215.833,215.608,215.802,15477800005.0
2006-07-24 18:30:00,215.805,215.892,215.775,215.868,7277799998.0
2006-07-24 19:00:00,215.855,215.939,215.851,215.918,6270700007.0
2006-07-24 19:30:00,215.916,216.0,215.879,215.96,5700399993.0
2006-07-24 20:00:00,215.966,216.15,215.947,216.115,6155800007.0
2006-07-24 20:30:00,216.121,216.188,216.009,216.052,8007600003.0
2006-07-24 21:00:00,216.056,216.143,215.998,216.08,5749400002.0
2006-07-24 21:30:00,216.08,216.129,216.013,216.037,2295100002.0
2006-07-24 22:00:00,216.033,216.072,215.924,215.957,2989600008.0
2006-07-24 22:30:00,215.961,216.007,215.902,215.935,2418299999.0
2006-07-24 23:00:00,215.905,216.006,215.859,215.965,1646900010.0
2006-07-24 23:30:00,216.007,216.007,215.853,215.86,1323500001.0
2006-07-25 00:00:00,215.87,215.936,215.844,215.886,1573199995.0
2006-07-25 00:30:00,215.881,215.914,215.829,215.886,1205600001.0
2006-07-25 01:00:00,215.891,215.986,215.865,215.887,1576200003.0
2006-07-25 01:30:00,215.914,215.97,215.868,215.905,1338400004.0
2006-07-25 02:00:00,215.893,216.026,215.757,215.757,1387899999.0
2006-07-25 02:30:00,215.742,215.787,215.639,215.7,1576099997.0
2006-07-25 03:00:00,215.672,215.7,215.482,215.508,1500400000.0
2006-07-25 03:30:00,215.501,215.556,215.43,215.533,1496799998.0
2006-07-25 04:00:00,215.531,215.531,215.451,215.494,1424400001.0
2006-07-25 04:30:00,215.499,215.579,215.445,215.57,1309700002.0
2006-07-25 05:00:00,215.578,215.636,215.528,215.571,1498599998.0
2006-07-25 05:30:00,215.587,215.63,215.544,215.559,1573000002.0
2006-07-25 06:00:00,215.566,215.663,215.453,215.628,1675700002.0
2006-07-25 06:30:00,215.617,215.69,215.445,215.57,1343200002.0
2006-07-25 07:00:00,215.564,215.814,215.535,215.795,1491600004.0
2006-07-25 07:30:00,215.771,215.884,215.672,215.884,1426700003.0
2006-07-25 08:00:00,215.878,216.054,215.812,216.032,1535900001.0
2006-07-25 08:30:00,216.049,216.198,215.993,216.006,1366400003.0
2006-07-25 09:00:00,215.989,216.139,215.892,215.914,1474899998.0
2006-07-25 09:30:00,215.916,216.102,215.916,216.102,1387800001.0
2006-07-25 10:00:00,216.116,216.131,215.988,216.05,1394799999.0
2006-07-25 10:30:00,216.046,216.076,215.871,215.982,1385800001.0
2006-07-25 11:00:00,215.989,216.056,215.933,216.017,1217500002.0
2006-07-25 11:30:00,216.018,216.067,215.989,216.049,1598800000.0
2006-07-25 12:00:00,216.063,216.133,215.937,215.945,1463300004.0
2006-07-25 12:30:00,215.937,216.019,215.905,215.954,1557300005.0
2006-07-25 13:00:00,215.954,215.974,215.805,215.88,1407700000.0
2006-07-25 13:30:00,215.87,215.924,215.816,215.851,1419600006.0
2006-07-25 14:00:00,215.826,215.943,215.803,215.817,1291600001.0
2006-07-25 14:30:00,215.803,215.936,215.763,215.865,1364399998.0
2006-07-25 15:00:00,215.868,215.933,215.742,215.91,1485800003.0
2006-07-25 15:30:00,215.915,216.011,215.864,215.985,1295300001.0
2006-07-25 16:00:00,215.983,216.017,215.563,215.662,1367900003.0
2006-07-25 16:30:00,215.654,215.827,215.645,215.827,1518400001.0
2006-07-25 17:00:00,215.815,215.858,215.543,215.787,1568500000.0
2006-07-25 17:30:00,215.79,215.875,215.686,215.845,1356799998.0
2006-07-25 18:00:00,215.867,215.975,215.77,215.847,15495499997.0
2006-07-25 18:30:00,215.858,215.948,215.779,215.814,7558999995.0
2006-07-25 19:00:00,215.8,215.877,215.742,215.814,5921799995.0
2006-07-25 19:30:00,215.811,215.84,215.662,215.662,5672599997.0
2006-07-25 20:00:00,215.66,215.697,215.604,215.654,6731999994.0
2006-07-25 20:30:00,215.651,215.675,215.517,215.542,7875900014.0
2006-07-25 21:00:00,215.553,215.636,215.528,215.587,5764900000.0
2006-07-25 21:30:00,215.588,215.66,215.566,215.583,2532400004.0
2006-07-25 22:00:00,215.574,215.602,215.532,215.585,2814099999.0
2006-07-25 22:30:00,215.586,215.701,215.556,215.608,2541500002.0
2006-07-25 23:00:00,215.575,215.589,215.435,215.54,1469500003.0
2006-07-25 23:30:00,215.562,215.62,215.525,215.59,1402400000.0
2006-07-26 00:00:00,215.596,215.622,215.505,215.537,1544200001.0
2006-07-26 00:30:00,215.527,215.619,215.494,215.606,1435000000.0
2006-07-26 01:00:00,215.62,215.699,215.584,215.601,1357400001.0
2006-07-26 01:30:00,215.599,215.677,215.555,215.555,1511499997.0
2006-07-26 02:00:00,215.556,215.579,215.397,215.423,1576099996.0
2006-07-26 02:30:00,215.424,215.477,215.342,215.467,1417700005.0
2006-07-26 03:00:00,215.459,215.643,215.417,215.602,1450600003.0
2006-07-26 03:30:00,215.596,215.606,215.425,215.527,1490700001.0
2006-07-26 04:00:00,215.512,215.584,215.477,215.519,1429699997.0
2006-07-26 04:30:00,215.52,215.567,215.449,215.488,1460300005.0
2006-07-26 05:00:00,215.487,215.621,215.478,215.581,1433700003.0
2006-07-26 05:30:00,215.595,215.599,215.485,215.5,1496200005.0
2006-07-26 06:00:00,215.5,215.55,215.482,215.519,1462499998.0
2006-07-26 06:30:00,215.51,215.592,215.372,215.584,1257499998.0
2006-07-26 07:00:00,215.58,215.58,215.456,215.545,1506600000.0
2006-07-26 07:30:00,215.546,215.619,215.501,215.535,1590600001.0
2006-07-26 08:00:00,215.557,215.629,215.324,215.449,1382700003.0
2006-07-26 08:30:00,215.452,215.472,215.196,215.32,1453199996.0
2006-07-26 09:00:00,215.311,215.384,215.133,215.133,1475900002.0
2006-07-26 09:30:00,215.108,215.209,214.913,214.969,1480600001.0
2006-07-26 10:00:00,214.903,215.049,214.664,214.839,1432599997.0
2006-07-26 10:30:00,214.845,215.031,214.813,214.939,1617700003.0
2006-07-26 11:00:00,214.926,215.035,214.887,214.907,1453899995.0
2006-07-26 11:30:00,214.907,215.164,214.895,214.976,1377600004.0
2006-07-26 12:00:00,214.993,215.086,214.847,214.966,1677100000.0
2006-07-26 12:30:00,214.941,214.996,214.871,214.988,1498100002.0
2006-07-26 13:00:00,214.973,215.136,214.973,215.087,1445600004.0
2006-07-26 13:30:00,215.085,215.177,214.908,214.988,1490299998.0
2006-07-26 14:00:00,214.964,215.055,214.943,215.043,1501600003.0
2006-07-26 14:30:00,215.023,215.282,215.02,215.208,1370399996.0
2006-07-26 15:00:00,215.208,215.337,215.155,215.284,1558900005.0
2006-07-26 15:30:00,215.27,215.29,215.208,215.234,1532300002.0
2006-07-26 16:00:00,215.253,215.686,215.206,215.647,1476099999.0
2006-07-26 16:30:00,215.635,215.84,215.619,215.755,1515700002.0
2006-07-26 17:00:00,215.757,216.158,215.693,216.085,1381499999.0
2006-07-26 17:30:00,216.06,216.091,215.813,215.813,1504599997.0
2006-07-26 18:00:00,215.825,216.021,215.731,215.832,15663799986.0
2006-07-26 18:30:00,215.84,215.983,215.828,215.924,7804199999.0
2006-07-26 19:00:00,215.904,215.967,215.8,215.815,5982800000.0
2006-07-26 19:30:00,215.817,215.912,215.699,215.823,5809199993.0
2006-07-26 20:00:00,215.827,215.86,215.465,215.526,6101700007.0
2006-07-26 20:30:00,215.528,215.579,215.405,215.48,8624600014.0
2006-07-26 21:00:00,215.487,215.496,215.38,215.425,5944499996.0
2006-07-26 21:30:00,215.43,215.585,215.39,215.576,2679299993.0
2006-07-26 22:00:00,215.567,215.595,215.371,215.498,2931700006.0
2006-07-26 22:30:00,215.497,215.627,215.49,215.545,2476699999.0
2006-07-26 23:00:00,215.56,215.657,215.459,215.578,1635399994.0
2006-07-26 23:30:00,215.542,215.61,215.493,215.58,1368700004.0
2006-07-27 00:00:00,215.59,215.647,215.45,215.645,1378100002.0
2006-07-27 00:30:00,215.591,215.787,215.578,215.761,1648899998.0
2006-07-27 01:00:00,215.741,215.755,215.619,215.65,1318000002.0
2006-07-27 01:30:00,215.649,215.687,215.558,215.62,1245000004.0
2006-07-27 02:00:00,215.631,215.749,215.497,215.583,1461700001.0
2006-07-27 02:30:00,215.583,215.632,215.496,215.632,1325399997.0
2006-07-27 03:00:00,215.627,215.673,215.574,215.617,1422300003.0
2006-07-27 03:30:00,215.6,215.619,215.502,215.514,1355900002.0
2006-07-27 04:00:00,215.521,215.534,215.443,215.503,1452199998.0
2006-07-27 04:30:00,215.504,215.612,215.46,215.574,1263800002.0
2006-07-27 05:00:00,215.57,215.578,215.459,215.47,1549999994.0
2006-07-27 05:30:00,215.481,215.505,215.424,215.485,1293799997.0
2006-07-27 06:00:00,215.49,215.56,215.443,215.505,1406299999.0
2006-07-27 06:30:00,215.496,215.633,215.462,215.617,1458199997.0
2006-07-27 07:00:00,215.61,215.645,215.54,215.556,1464300001.0
2006-07-27 07:30:00,215.545,215.69,215.483,215.557,1512400006.0
2006-07-27 08:00:00,215.549,215.588,215.438,215.492,1504900001.0
2006-07-27 08:30:00,215.478,215.632,215.449,215.552,1475400001.0
2006-07-27 09:00:00,215.532,215.664,215.367,215.576,1528999999.0
2006-07-27 09:30:00,215.601,215.659,215.443,215.537,1328999999.0
2006-07-27 10:00:00,215.543,215.622,215.448,215.509,1482300002.0
2006-07-27 10:30:00,215.516,215.677,215.15,215.241,1632000003.0
2006-07-27 11:00:00,215.27,215.396,215.035,215.345,1342300002.0
2006-07-27 11:30:00,215.357,215.513,215.202,215.257,1610799999.0
2006-07-27 12:00:00,215.28,215.319,215.078,215.078,1341699996.0
2006-07-27 12:30:00,215.079,215.312,215.023,215.224,1481900000.0
2006-07-27 13:00:00,215.22,215.33,215.138,215.309,1507700000.0
2006-07-27 13:30:00,215.316,215.41,215.221,215.221,1316700001.0
2006-07-27 14:00:00,215.185,215.222,215.061,215.145,1373800002.0
2006-07-27 14:30:00,215.123,215.31,215.016,215.217,1334300001.0
2006-07-27 15:00:00,215.218,215.443,215.067,215.298,1340099999.0
2006-07-27 15:30:00,215.315,215.457,215.243,215.338,1405399998.0
2006-07-27 16:00:00,215.31,215.575,215.26,215.295,1490900002.0
2006-07-27 16:30:00,215.287,215.314,215.117,215.296,1724200003.0
2006-07-27 17:00:00,215.277,215.348,215.024,215.056,1598100000.0
2006-07-27 17:30:00,215.053,215.261,215.053,215.171,1357000002.0
2006-07-27 18:00:00,215.19,215.221,215.059,215.122,15771900014.0
2006-07-27 18:30:00,215.135,215.301,215.076,215.277,7808899997.0
2006-07-27 19:00:00,215.269,215.299,215.085,215.183,5997700008.0
2006-07-27 19:30:00,215.183,215.264,215.131,215.21,5412899999.0
2006-07-27 20:00:00,215.198,215.203,214.96,215.181,6088300003.0
2006-07-27 20:30:00,215.177,215.196,214.924,215.057,7985500012.0
2006-07-27 21:00:00,215.068,215.136,214.99,215.033,5805100002.0
2006-07-27 21:30:00,215.035,215.078,214.959,214.984,2586400005.0
2006-07-27 22:00:00,214.972,215.172,214.971,215.167,3051900002.0
2006-07-27 22:30:00,215.179,215.306,215.005,215.015,2475599995.0
2006-07-27 23:00:00,214.981,215.044,214.898,215.02,1575800001.0
2006-07-27 23:30:00,215.05,215.1,214.959,215.098,1324499998.0
2006-07-28 00:00:00,215.108,215.13,215.007,215.107,1460800000.0
2006-07-28 00:30:00,215.081,215.148,215.004,215.019,1501400007.0
2006-07-28 01:00:00,215.035,215.062,214.848,214.853,1415800001.0
2006-07-28 01:30:00,214.869,215.252,214.869,215.035,1392100000.0
2006-07-28 02:00:00,215.032,215.105,214.969,215.102,1534000003.0
2006-07-28 02:30:00,215.105,215.136,214.997,215.12,1498599998.0
2006-07-28 03:00:00,215.104,215.125,214.916,214.924,1530799996.0
2006-07-28 03:30:00,214.915,215.101,214.895,215.101,1411700004.0
2006-07-28 04:00:00,215.122,215.124,214.962,214.989,1467399998.0
2006-07-28 04:30:00,214.989,215.041,214.92,214.94,1526099999.0
2006-07-28 05:00:00,214.947,214.948,214.701,214.766,1339600000.0
2006-07-28 05:30:00,214.771,214.771,214.655,214.734,1577600007.0
2006-07-28 06:00:00,214.737,214.855,214.662,214.676,1376800001.0
2006-07-28 06:30:00,214.677,214.721,214.575,214.642,1465999995.0
2006-07-28 07:00:00,214.634,214.637,214.507,214.581,1462100001.0
2006-07-28 07:30:00,214.576,214.623,214.483,214.515,1488000004.0
2006-07-28 08:00:00,214.52,214.592,214.348,214.458,1213500000.0
2006-07-28 08:30:00,214.449,214.626,214.411,214.545,1575499999.0
2006-07-28 09:00:00,214.506,214.781,214.471,214.769,1506000000.0
2006-07-28 09:30:00,214.773,214.904,214.746,214.813,1386399999.0
2006-07-28 10:00:00,214.841,214.898,214.565,214.606,1462700004.0
2006-07-28 10:30:00,214.615,214.67,214.465,214.6,1663400002.0
2006-07-28 11:00:00,214.617,214.814,214.455,214.456,1222100000.0
2006-07-28 11:30:00,214.456,214.924,214.445,214.811,1420800001.0
2006-07-28 12:00:00,214.806,214.823,214.68,214.695,1424599995.0
2006-07-28 12:30:00,214.684,214.912,214.595,214.8,1667000003.0
2006-07-28 13:00:00,214.78,214.82,214.649,214.721,1692599994.0
2006-07-28 13:30:00,214.716,214.809,214.624,214.773,1334600004.0
2006-07-28 14:00:00,214.752,214.844,214.498,214.647,1574899999.0
2006-07-28 14:30:00,214.632,214.75,214.142,214.393,1519200002.0
2006-07-28 15:00:00,214.408,214.434,213.953,214.063,1532099998.0
2006-07-28 15:30:00,214.06,214.223,213.987,214.084,1504800002.0
2006-07-28 16:00:00,214.065,214.229,213.909,214.082,1375500000.0
2006-07-28 16:30:00,214.068,214.13,213.818,213.952,1679800006.0
2006-07-28 17:00:00,213.944,214.0,213.754,213.876,1465000003.0
2006-07-28 17:30:00,213.877,213.923,213.705,213.886,1319700000.0
2006-07-28 18:00:00,213.906,213.906,213.671,213.747,15171799991.0
2006-07-28 18:30:00,213.771,213.938,213.715,213.919,8073499991.0
2006-07-28 19:00:00,213.905,214.045,213.861,213.957,6020299986.0
2006-07-28 19:30:00,213.951,214.129,213.913,213.942,5680199997.0
2006-07-28 20:00:00,213.95,214.039,213.828,213.968,6328699995.0
2006-07-28 20:30:00,213.98,214.032,213.785,213.811,7621499998.0
2006-07-28 21:00:00,213.805,213.858,213.699,213.841,6437100000.0
2006-07-28 21:30:00,213.838,213.903,213.717,213.772,2661899996.0
2006-07-28 22:00:00,213.76,213.837,213.609,213.638,3240199999.0
2006-07-28 22:30:00,213.607,213.645,213.501,213.605,2437899999.0
2006-07-30 23:00:00,213.648,213.702,213.461,213.53,1563100001.0
2006-07-30 23:30:00,213.541,213.608,213.462,213.563,1371000000.0
2006-07-31 00:00:00,213.605,213.747,213.486,213.683,1619900002.0
2006-07-31 00:30:00,213.645,213.81,213.627,213.726,1548100001.0
2006-07-31 01:00:00,213.752,213.816,213.682,213.779,1479700002.0
2006-07-31 01:30:00,213.784,213.797,213.606,213.737,1372700003.0
2006-07-31 02:00:00,213.718,213.915,213.716,213.89,1571099998.0
2006-07-31 02:30:00,213.881,213.938,213.713,213.752,1475000000.0
2006-07-31 03:00:00,213.747,213.747,213.492,213.562,1555199996.0
2006-07-31 03:30:00,213.55,213.637,213.54,213.56,1229399997.0
2006-07-31 04:00:00,213.554,213.625,213.433,213.443,1371800003.0
2006-07-31 04:30:00,213.45,213.504,213.339,213.435,1367300006.0
2006-07-31 05:00:00,213.443,213.502,213.35,213.414,1450799999.0
2006-07-31 05:30:00,213.417,213.484,213.323,213.328,1467900006.0
2006-07-31 06:00:00,213.339,213.385,213.281,213.354,1428199998.0
2006-07-31 06:30:00,213.357,213.374,213.252,213.277,1462500002.0
2006-07-31 07:00:00,213.272,213.297,213.126,213.253,1518900003.0
2006-07-31 07:30:00,213.241,213.279,213.078,213.093,1425800003.0
2006-07-31 08:00:00,213.083,213.142,212.979,213.14,1479099998.0
2006-07-31 08:30:00,213.138,213.138,212.948,213.009,1737399996.0
2006-07-31 09:00:00,213.007,213.211,212.984,213.136,1553599997.0
2006-07-31 09:30:00,213.127,213.409,213.119,213.352,1274299998.0
2006-07-31 10:00:00,213.339,213.437,213.306,213.325,1463800001.0
2006-07-31 10:30:00,213.323,213.323,213.135,213.238,1554200000.0
2006-07-31 11:00:00,213.24,213.483,213.215,213.458,1480199998.0
2006-07-31 11:30:00,213.461,213.478,213.292,213.349,1568300001.0
2006-07-31 12:00:00,213.368,213.371,213.058,213.194,1592199999.0
2006-07-31 12:30:00,213.181,213.32,213.058,213.32,1512700000.0
2006-07-31 13:00:00,213.319,213.367,213.193,213.226,1622399997.0
2006-07-31 13:30:00,213.219,213.306,213.136,213.138,1513100003.0
2006-07-31 14:00:00,213.134,213.188,213.002,213.125,1260999998.0
2006-07-31 14:30:00,213.11,213.39,213.058,213.374,1608299999.0
2006-07-31 15:00:00,213.375,213.445,213.19,213.357,1343599999.0
2006-07-31 15:30:00,213.359,213.447,213.28,213.29,1424899999.0
2006-07-31 16:00:00,213.249,213.467,213.151,213.411,1404899997.0
2006-07-31 16:30:00,213.401,213.601,213.301,213.597,1628600003.0
2006-07-31 17:00:00,213.605,213.716,213.525,213.66,1653200000.0
2006-07-31 17:30:00,213.643,213.801,213.561,213.773,1377800001.0
2006-07-31 18:00:00,213.797,213.926,213.748,213.834,16064200000.0
2006-07-31 18:30:00,213.84,214.174,213.73,214.087,7941099999.0
2006-07-31 19:00:00,214.073,214.324,214.073,214.314,5852299992.0
2006-07-31 19:30:00,214.309,214.354,214.156,214.157,5865000003.0
2006-07-31 20:00:00,214.161,214.264,214.154,214.155,6110700001.0
2006-07-31 20:30:00,214.162,214.272,214.028,214.04,7925400005.0
2006-07-31 21:00:00,214.041,214.1,213.961,214.057,6032700000.0
2006-07-31 21:30:00,214.064,214.142,214.052,214.11,2420400000.0
2006-07-31 22:00:00,214.107,214.14,214.024,214.115,3119999997.0
2006-07-31 22:30:00,214.12,214.197,214.094,214.105,2393299998.0
2006-07-31 23:00:00,214.112,214.17,214.033,214.103,1493700005.0
2006-07-31 23:30:00,214.12,214.137,214.028,214.08,1265000002.0
2006-08-01 00:00:00,214.083,214.107,214.015,214.105,1652200005.0
2006-08-01 00:30:00,214.095,214.099,213.867,213.875,1403500001.0
2006-08-01 01:00:00,213.883,213.986,213.803,213.9,1578000008.0
2006-08-01 01:30:00,213.885,214.005,213.833,213.965,1272000000.0
2006-08-01 02:00:00,213.955,214.016,213.796,213.907,1505100003.0
2006-08-01 02:30:00,213.907,213.995,213.824,213.92,1309199999.0
2006-08-01 03:00:00,213.909,213.966,213.848,213.899,1475100008.0
2006-08-01 03:30:00,213.879,213.946,213.69,213.723,1549099998.0
2006-08-01 04:00:00,213.722,213.881,213.719,213.86,1497300003.0
2006-08-01 04:30:00,213.887,214.015,213.887,213.988,1350900000.0
2006-08-01 05:00:00,214.002,214.125,213.99,214.066,1495900002.0
2006-08-01 05:30:00,214.076,214.093,213.854,213.891,1505700007.0
2006-08-01 06:00:00,213.872,213.892,213.751,213.795,1441300003.0
2006-08-01 06:30:00,213.785,213.794,213.709,213.729,1437500001.0
2006-08-01 07:00:00,213.726,213.815,213.56,213.627,1533499998.0
2006-08-01 07:30:00,213.623,213.7,213.573,213.608,1549900001.0
2006-08-01 08:00:00,213.624,213.754,213.539,213.737,1466600002.0
2006-08-01 08:30:00,213.73,214.002,213.727,213.953,1504100001.0
2006-08-01 09:00:00,213.946,213.97,213.87,213.88,1610999998.0
2006-08-01 09:30:00,213.87,214.075,213.848,214.052,1404600000.0
2006-08-01 10:00:00,214.054,214.124,214.001,214.007,1312500001.0
2006-08-01 10:30:00,213.994,214.285,213.933,214.121,1447100007.0
2006-08-01 11:00:00,214.137,214.14,213.951,214.02,1203400000.0
2006-08-01 11:30:00,214.025,214.144,213.987,214.012,1450800002.0
2006-08-01 12:00:00,214.011,214.02,213.897,213.987,1374099996.0
2006-08-01 12:30:00,213.973,214.148,213.882,214.12,1703899999.0
2006-08-01 13:00:00,214.105,214.274,214.067,214.268,1776800003.0
2006-08-01 13:30:00,214.264,214.273,214.082,214.133,1433700000.0
2006-08-01 14:00:00,214.127,214.166,214.002,214.146,1441600001.0
2006-08-01 14:30:00,214.132,214.541,214.092,214.517,1691800012.0
2006-08-01 15:00:00,214.522,214.758,214.522,214.58,1483800001.0
2006-08-01 15:30:00,214.575,214.78,214.538,214.73,1394300003.0
2006-08-01 16:00:00,214.677,215.149,214.637,215.108,1364799998.0
2006-08-01 16:30:00,215.112,215.184,214.925,215.015,1575299997.0
2006-08-01 17:00:00,215.009,215.241,214.882,215.101,1519100003.0
2006-08-01 17:30:00,215.083,215.136,214.94,215.058,1551700007.0
2006-08-01 18:00:00,215.062,215.107,214.696,214.967,15282200012.0
2006-08-01 18:30:00,214.982,215.038,214.928,215.022,7489499994.0
2006-08-01 19:00:00,215.0,215.106,214.918,215.086,5882800003.0
2006-08-01 19:30:00,215.079,215.147,215.001,215.025,5535400001.0
2006-08-01 20:00:00,215.031,215.145,214.986,215.079,6583000007.0
2006-08-01 20:30:00,215.08,215.102,214.773,214.774,8121900005.0
2006-08-01 21:00:00,214.775,214.922,214.748,214.858,5805299996.0
2006-08-01 21:30:00,214.86,214.884,214.764,214.84,2741900001.0
2006-08-01 22:00:00,214.833,214.945,214.826,214.868,3009099992.0
2006-08-01 22:30:00,214.867,215.013,214.85,214.935,2606199996.0
2006-08-01 23:00:00,214.934,214.992,214.842,214.939,1418899994.0
2006-08-01 23:30:00,214.961,215.036,214.899,215.028,1574499999.0
2006-08-02 00:00:00,215.042,215.042,214.811,214.833,1478200000.0
2006-08-02 00:30:00,214.824,214.918,214.66,214.885,1333700001.0
2006-08-02 01:00:00,214.897,214.897,214.662,214.683,1534100001.0
2006-08-02 01:30:00,214.693,214.771,214.615,214.679,1414800004.0
2006-08-02 02:00:00,214.671,214.831,214.653,214.721,1468700002.0
2006-08-02 02:30:00,214.704,214.792,214.619,214.787,1479700000.0
2006-08-02 03:00:00,214.781,214.828,214.644,214.731,1387100000.0
2006-08-02 03:30:00,214.717,214.821,214.706,214.78,1479900002.0
2006-08-02 04:00:00,214.782,214.803,214.545,214.545,1313300002.0
2006-08-02 04:30:00,214.521,214.57,214.461,214.461,1477900001.0
2006-08-02 05:00:00,214.47,214.655,214.448,214.604,1497399997.0
2006-08-02 05:30:00,214.619,214.619,214.515,214.585,1334100001.0
2006-08-02 06:00:00,214.581,214.676,214.483,214.564,1365400003.0
2006-08-02 06:30:00,214.562,214.59,214.479,214.521,1451300000.0
2006-08-02 07:00:00,214.521,214.584,214.5,214.568,1582600003.0
2006-08-02 07:30:00,214.566,214.77,214.322,214.685,1477000002.0
2006-08-02 08:00:00,214.663,214.712,214.555,214.625,1326400001.0
2006-08-02 08:30:00,214.622,214.792,214.495,214.66,1520800007.0
2006-08-02 09:00:00,214.651,214.661,214.419,214.525,1659699998.0
2006-08-02 09:30:00,214.516,214.751,214.499,214.667,1443200003.0
2006-08-02 10:00:00,214.662,214.703,214.532,214.636,1511400002.0
2006-08-02 10:30:00,214.643,214.808,214.608,214.807,1407600001.0
2006-08-02 11:00:00,214.847,214.897,214.647,214.712,1232800000.0
2006-08-02 11:30:00,214.713,214.73,214.489,214.531,1340000004.0
2006-08-02 12:00:00,214.548,214.782,214.532,214.718,1406600001.0
2006-08-02 12:30:00,214.711,214.992,214.681,214.926,1755499998.0
2006-08-02 13:00:00,214.911,214.975,214.854,214.932,1527800004.0
2006-08-02 13:30:00,214.925,215.166,214.92,215.082,1322200002.0
2006-08-02 14:00:00,215.073,215.292,214.963,215.186,1589000001.0
2006-08-02 14:30:00,215.162,215.339,215.033,215.336,1584899998.0
2006-08-02 15:00:00,215.349,215.36,214.085,214.77,1330400004.0
2006-08-02 15:30:00,214.585,215.091,214.103,215.049,1586799996.0
2006-08-02 16:00:00,215.062,215.136,214.473,214.947,1390600004.0
2006-08-02 16:30:00,214.933,215.181,214.923,215.181,1511900004.0
2006-08-02 17:00:00,215.205,215.223,214.912,215.12,1337900001.0
2006-08-02 17:30:00,215.12,215.254,215.057,215.073,1334000000.0
2006-08-02 18:00:00,215.082,215.082,214.809,214.953,15421399986.0
2006-08-02 18:30:00,214.958,215.097,214.925,215.071,7707800013.0
2006-08-02 19:00:00,215.048,215.178,215.022,215.053,5875400002.0
2006-08-02 19:30:00,215.055,215.078,215.005,215.058,5468199997.0
2006-08-02 20:00:00,215.054,215.107,215.005,215.049,6248600007.0
2006-08-02 20:30:00,215.059,215.158,215.038,215.091,7758200009.0
2006-08-02 21:00:00,215.093,215.201,215.067,215.152,5891600004.0
2006-08-02 21:30:00,215.152,215.164,215.012,215.031,2438699997.0
2006-08-02 22:00:00,215.017,215.175,215.01,215.07,2988000000.0
2006-08-02 22:30:00,215.068,215.185,215.031,215.175,2675100005.0
2006-08-02 23:00:00,215.145,215.182,215.056,215.074,1557599998.0
2006-08-02 23:30:00,215.137,215.226,215.108,215.19,1420500000.0
2006-08-03 00:00:00,215.194,215.208,215.043,215.098,1463600000.0
2006-08-03 00:30:00,215.084,215.148,215.058,215.125,1324699998.0
2006-08-03 01:00:00,215.138,215.163,215.093,215.121,1634899996.0
2006-08-03 01:30:00,215.119,215.173,215.034,215.056,1294399999.0
2006-08-03 02:00:00,215.065,215.127,215.012,215.015,1532699998.0
2006-08-03 02:30:00,215.024,215.393,215.001,215.277,1613299999.0
2006-08-03 03:00:00,215.266,215.327,215.084,215.103,1483000000.0
2006-08-03 03:30:00,215.091,215.201,215.042,215.201,1549700000.0
2006-08-03 04:00:00,215.206,215.372,215.195,215.278,1414599998.0
2006-08-03 04:30:00,215.29,215.375,215.187,215.193,1542900000.0
2006-08-03 05:00:00,215.2,215.337,215.146,215.319,1522499998.0
2006-08-03 05:30:00,215.335,215.341,215.125,215.132,1443000001.0
2006-08-03 06:00:00,215.132,215.198,215.122,215.161,1277800001.0
2006-08-03 06:30:00,215.159,215.235,215.14,215.218,1474900006.0
2006-08-03 07:00:00,215.218,215.379,215.173,215.177,1262700002.0
2006-08-03 07:30:00,215.164,215.22,215.043,215.168,1493099997.0
2006-08-03 08:00:00,215.165,215.397,215.109,215.286,1235699999.0
2006-08-03 08:30:00,215.281,215.291,215.148,215.17,1499500002.0
2006-08-03 09:00:00,215.15,215.255,215.117,215.184,1329900002.0
2006-08-03 09:30:00,215.173,215.211,215.075,215.186,1524999999.0
2006-08-03 10:00:00,215.179,215.186,214.95,215.11,1424099998.0
2006-08-03 10:30:00,215.114,215.235,215.034,215.143,1494699999.0
2006-08-03 11:00:00,215.14,215.436,215.118,215.34,1445499999.0
2006-08-03 11:30:00,215.352,215.513,215.252,215.278,1382299997.0
2006-08-03 12:00:00,215.289,215.313,215.142,215.254,1631699999.0
2006-08-03 12:30:00,215.237,215.399,215.235,215.3,1448900002.0
2006-08-03 13:00:00,215.295,216.735,215.29,216.648,1459400006.0
2006-08-03 13:30:00,216.655,216.766,216.484,216.577,1302600002.0
2006-08-03 14:00:00,216.548,216.743,216.476,216.59,1529100002.0
2006-08-03 14:30:00,216.582,216.985,216.582,216.922,1634200000.0
2006-08-03 15:00:00,216.927,217.267,216.868,217.242,1702500001.0
2006-08-03 15:30:00,217.225,217.243,216.82,216.83,1609399999.0
2006-08-03 16:00:00,216.82,216.992,216.752,216.852,1467900000.0
2006-08-03 16:30:00,216.86,217.233,216.854,217.233,1802099997.0
2006-08-03 17:00:00,217.238,217.376,217.12,217.313,1477600002.0
2006-08-03 17:30:00,217.328,217.391,217.159,217.205,1494000002.0
2006-08-03 18:00:00,217.229,217.387,217.2,217.307,15926000020.0
2006-08-03 18:30:00,217.3,217.329,217.075,217.206,7597799996.0
2006-08-03 19:00:00,217.19,217.218,217.072,217.163,6267700010.0
2006-08-03 19:30:00,217.157,217.175,217.009,217.133,5869200003.0
2006-08-03 20:00:00,217.131,217.287,217.103,217.187,6309200007.0
2006-08-03 20:30:00,217.195,217.226,217.026,217.037,7774400004.0
2006-08-03 21:00:00,217.037,217.175,217.017,217.119,5985700002.0
2006-08-03 21:30:00,217.115,217.115,216.958,217.005,2570500005.0
2006-08-03 22:00:00,216.992,217.095,216.865,216.88,2844700009.0
2006-08-03 22:30:00,216.882,217.106,216.865,217.045,2670700003.0
2006-08-03 23:00:00,217.026,217.069,216.902,216.969,1593199999.0
2006-08-03 23:30:00,216.99,217.06,216.941,216.968,1454799998.0
2006-08-04 00:00:00,216.976,217.08,216.921,217.061,1438900001.0
2006-08-04 00:30:00,217.053,217.14,217.015,217.065,1273100001.0
2006-08-04 01:00:00,217.071,217.268,217.054,217.207,1537000005.0
2006-08-04 01:30:00,217.21,217.343,217.199,217.24,1388199998.0
2006-08-04 02:00:00,217.227,217.326,217.206,217.241,1511400002.0
2006-08-04 02:30:00,217.238,217.308,217.14,217.297,1625999999.0
2006-08-04 03:00:00,217.295,217.306,217.154,217.22,1519400006.0
2006-08-04 03:30:00,217.213,217.267,217.174,217.21,1581000000.0
2006-08-04 04:00:00,217.208,217.217,217.146,217.153,1538300002.0
2006-08-04 04:30:00,217.163,217.184,217.036,217.036,1495399999.0
2006-08-04 05:00:00,217.032,217.12,216.966,217.086,1482799998.0
2006-08-04 05:30:00,217.09,217.097,216.984,217.001,1424500000.0
2006-08-04 06:00:00,217.005,217.061,216.969,216.993,1390200000.0
2006-08-04 06:30:00,216.986,217.005,216.887,216.995,1333600006.0
2006-08-04 07:00:00,216.989,217.141,216.977,217.112,1327500004.0
2006-08-04 07:30:00,217.105,217.314,217.101,217.286,1601799998.0
2006-08-04 08:00:00,217.276,217.294,217.066,217.085,1332599998.0
2006-08-04 08:30:00,217.072,217.367,217.055,217.367,1329700003.0
2006-08-04 09:00:00,217.379,217.593,217.28,217.532,1410500001.0
2006-08-04 09:30:00,217.513,217.714,217.495,217.563,1525700005.0
2006-08-04 10:00:00,217.556,217.934,217.541,217.702,1491799993.0
2006-08-04 10:30:00,217.712,218.106,217.712,218.05,1478000001.0
2006-08-04 11:00:00,218.053,218.154,218.005,218.072,1326999999.0
2006-08-04 11:30:00,218.058,218.254,218.021,218.135,1726399999.0
2006-08-04 12:00:00,218.147,218.195,218.068,218.079,1706000001.0
2006-08-04 12:30:00,218.068,218.228,218.035,218.227,1504800000.0
2006-08-04 13:00:00,218.27,218.474,218.176,218.347,1536299998.0
2006-08-04 13:30:00,218.339,218.343,218.149,218.235,1465200000.0
2006-08-04 14:00:00,218.223,218.475,218.205,218.36,1315099997.0
2006-08-04 14:30:00,218.343,218.365,215.89,218.002,1415300003.0
2006-08-04 15:00:00,218.017,218.07,217.679,218.033,1434199997.0
2006-08-04 15:30:00,218.03,218.186,217.889,218.122,1518500001.0
2006-08-04 16:00:00,218.157,218.376,218.033,218.138,1502500004.0
2006-08-04 16:30:00,218.129,218.199,217.905,218.16,1581099997.0
2006-08-04 17:00:00,218.142,218.197,216.851,218.055,1485799999.0
2006-08-04 17:30:00,218.056,218.075,217.768,218.044,1558600001.0
2006-08-04 18:00:00,218.074,218.178,217.954,217.999,15416800016.0
2006-08-04 18:30:00,218.008,218.057,217.901,217.925,7184699993.0
2006-08-04 19:00:00,217.924,218.105,217.744,218.08,5982499991.0
2006-08-04 19:30:00,218.084,218.192,217.996,218.072,5609899995.0
2006-08-04 20:00:00,218.085,218.171,218.063,218.097,5876300002.0
2006-08-04 20:30:00,218.109,218.293,218.109,218.233,7942600001.0
2006-08-04 21:00:00,218.228,218.372,218.201,218.337,6042700002.0
2006-08-04 21:30:00,218.343,218.393,218.269,218.282,2517900004.0
2006-08-04 22:00:00,218.276,218.309,218.199,218.27,2868099992.0
2006-08-04 22:30:00,218.27,218.358,218.227,218.288,2387800002.0
2006-08-06 23:00:00,218.599,218.599,217.756,217.794,1428900005.0
2006-08-06 23:30:00,217.789,217.829,217.707,217.776,1532500002.0
2006-08-07 00:00:00,217.812,217.928,217.76,217.825,1672999993.0
2006-08-07 00:30:00,217.812,217.958,217.796,217.904,1403500001.0
2006-08-07 01:00:00,217.911,218.182,217.731,217.811,1442699997.0
2006-08-07 01:30:00,217.806,217.959,217.791,217.924,1498800003.0
2006-08-07 02:00:00,217.914,218.047,217.914,218.042,1560900000.0
2006-08-07 02:30:00,218.054,218.076,217.95,218.043,1419300000.0
2006-08-07 03:00:00,218.034,218.051,217.943,218.022,1441699999.0
2006-08-07 03:30:00,218.004,218.122,217.985,218.111,1410900003.0
2006-08-07 04:00:00,218.11,218.185,218.068,218.133,1530200006.0
2006-08-07 04:30:00,218.137,218.187,218.097,218.1,1361200005.0
2006-08-07 05:00:00,218.093,218.14,218.036,218.119,1491400000.0
2006-08-07 05:30:00,218.137,218.31,218.058,218.29,1387500003.0
2006-08-07 06:00:00,218.289,218.3,218.231,218.253,1580800005.0
2006-08-07 06:30:00,218.255,218.34,218.239,218.304,1369900002.0
2006-08-07 07:00:00,218.304,218.304,218.208,218.3,1647800002.0
2006-08-07 07:30:00,218.302,218.37,218.256,218.339,1518000006.0
2006-08-07 08:00:00,218.34,218.51,218.309,218.434,1340100003.0
2006-08-07 08:30:00,218.442,218.564,218.327,218.442,1561500000.0
2006-08-07 09:00:00,218.426,218.634,218.395,218.611,1409800004.0
2006-08-07 09:30:00,218.601,218.807,218.599,218.674,1499199998.0
2006-08-07 10:00:00,218.666,218.77,218.532,218.694,1323499998.0
2006-08-07 10:30:00,218.687,218.879,218.584,218.875,1505699998.0
2006-08-07 11:00:00,218.894,218.911,218.756,218.845,1348800001.0
2006-08-07 11:30:00,218.841,219.195,218.797,219.182,1476899996.0
2006-08-07 12:00:00,219.189,219.286,218.971,219.222,1364299999.0
2006-08-07 12:30:00,219.205,219.304,219.163,219.213,1317300000.0
2006-08-07 13:00:00,219.165,219.418,219.137,219.362,1625400000.0
2006-08-07 13:30:00,219.358,219.464,219.263,219.416,1437500002.0
2006-08-07 14:00:00,219.397,219.494,219.302,219.353,1539899997.0
2006-08-07 14:30:00,219.347,219.462,219.233,219.437,1478000002.0
2006-08-07 15:00:00,219.441,219.507,219.346,219.497,1395299998.0
2006-08-07 15:30:00,219.495,219.585,219.43,219.45,1434699998.0
2006-08-07 16:00:00,219.434,219.711,219.434,219.668,1423300002.0
2006-08-07 16:30:00,219.64,219.692,219.503,219.572,1496099998.0
2006-08-07 17:00:00,219.559,219.581,219.397,219.415,1400299997.0
2006-08-07 17:30:00,219.412,219.464,219.187,219.345,1607100002.0
2006-08-07 18:00:00,219.356,219.509,219.266,219.28,15644500005.0
2006-08-07 18:30:00,219.281,219.387,219.254,219.268,7303000000.0
2006-08-07 19:00:00,219.249,219.428,219.218,219.332,5913700012.0
2006-08-07 19:30:00,219.34,219.361,219.113,219.24,5863699990.0
2006-08-07 20:00:00,219.235,219.413,219.151,219.347,6071999992.0
2006-08-07 20:30:00,219.355,219.416,219.258,219.297,7949299993.0
2006-08-07 21:00:00,219.301,219.392,219.264,219.361,5673400007.0
2006-08-07 21:30:00,219.358,219.436,219.328,219.421,2512200000.0
2006-08-07 22:00:00,219.41,219.53,219.385,219.418,2880200003.0
2006-08-07 22:30:00,219.423,219.541,219.423,219.51,2392800001.0
2006-08-07 23:00:00,219.517,219.57,219.343,219.393,1502099998.0
2006-08-07 23:30:00,219.42,219.58,219.34,219.34,1516900003.0
2006-08-08 00:00:00,219.338,219.393,219.113,219.114,1585100000.0
2006-08-08 00:30:00,219.088,219.266,219.027,219.23,1318499999.0
2006-08-08 01:00:00,219.233,219.293,219.17,219.29,1649500003.0
2006-08-08 01:30:00,219.29,219.309,219.134,219.145,1327299998.0
2006-08-08 02:00:00,219.131,219.184,219.061,219.117,1477300004.0
2006-08-08 02:30:00,219.114,219.181,219.007,219.078,1291399999.0
2006-08-08 03:00:00,219.065,219.179,219.065,219.097,1373199999.0
2006-08-08 03:30:00,219.089,219.165,219.03,219.042,1372000001.0
2006-08-08 04:00:00,219.041,219.137,219.041,219.073,1374499999.0
2006-08-08 04:30:00,219.078,219.27,219.036,219.232,1362200003.0
2006-08-08 05:00:00,219.238,219.327,219.181,219.219,1356200002.0
2006-08-08 05:30:00,219.228,219.274,219.132,219.221,1283000003.0
2006-08-08 06:00:00,219.234,219.27,219.176,219.21,1432900002.0
2006-08-08 06:30:00,219.203,219.376,219.192,219.365,1447400004.0
2006-08-08 07:00:00,219.36,219.414,219.31,219.375,1408199997.0
2006-08-08 07:30:00,219.365,219.488,219.31,219.488,1560499998.0
2006-08-08 08:00:00,219.502,219.617,219.476,219.509,1308899997.0
2006-08-08 08:30:00,219.498,219.555,219.423,219.476,1511099999.0
2006-08-08 09:00:00,219.471,219.545,219.315,219.416,1460499999.0
2006-08-08 09:30:00,219.406,219.412,219.167,219.27,1450499998.0
2006-08-08 10:00:00,219.268,219.356,219.175,219.214,1408800006.0
2006-08-08 10:30:00,219.205,219.342,219.191,219.315,1533800001.0
2006-08-08 11:00:00,219.315,219.388,219.255,219.323,1357700001.0
2006-08-08 11:30:00,219.323,219.485,219.308,219.417,1632100002.0
2006-08-08 12:00:00,219.436,219.453,219.284,219.284,1553900000.0
2006-08-08 12:30:00,219.268,219.312,219.007,219.095,1607299998.0
2006-08-08 13:00:00,219.084,219.219,219.034,219.197,1596799998.0
2006-08-08 13:30:00,219.189,219.252,219.021,219.175,1519300001.0
2006-08-08 14:00:00,219.163,219.31,219.092,219.154,1356100004.0
2006-08-08 14:30:00,219.11,219.328,219.089,219.116,1543800003.0
2006-08-08 15:00:00,219.117,219.222,218.754,219.222,1386100001.0
2006-08-08 15:30:00,219.238,219.378,219.235,219.373,1528400002.0
2006-08-08 16:00:00,219.37,219.516,219.254,219.311,1402000003.0
2006-08-08 16:30:00,219.303,219.412,219.249,219.412,1644700001.0
2006-08-08 17:00:00,219.394,219.418,219.308,219.372,1558700001.0
2006-08-08 17:30:00,219.38,219.433,219.289,219.363,1548400002.0
2006-08-08 18:00:00,219.382,219.382,219.187,219.293,15469400014.0
2006-08-08 18:30:00,219.296,219.393,219.266,219.284,7770500008.0
2006-08-08 19:00:00,219.281,219.391,219.263,219.371,5766800006.0
2006-08-08 19:30:00,219.367,219.534,219.277,219.405,5815799990.0
2006-08-08 20:00:00,219.409,219.87,219.381,219.605,6392599998.0
2006-08-08 20:30:00,219.609,219.711,219.16,219.513,8229700004.0
2006-08-08 21:00:00,219.513,219.621,219.325,219.62,5828200001.0
2006-08-08 21:30:00,219.624,219.701,219.444,219.662,2589900010.0
2006-08-08 22:00:00,219.66,219.904,219.637,219.811,2994600002.0
2006-08-08 22:30:00,219.796,219.93,219.765,219.895,2652999997.0
2006-08-08 23:00:00,219.865,219.94,219.748,219.8,1776599996.0
2006-08-08 23:30:00,219.845,219.931,219.809,219.844,1309399997.0
2006-08-09 00:00:00,219.828,219.977,219.71,219.964,1453200001.0
2006-08-09 00:30:00,219.942,220.031,219.545,219.562,1263700000.0
2006-08-09 01:00:00,219.575,219.646,219.319,219.43,1512500006.0
2006-08-09 01:30:00,219.433,219.597,219.374,219.543,1445200000.0
2006-08-09 02:00:00,219.529,219.565,219.404,219.451,1584400004.0
2006-08-09 02:30:00,219.444,219.662,219.43,219.559,1665799996.0
2006-08-09 03:00:00,219.544,219.582,219.447,219.544,1372500003.0
2006-08-09 03:30:00,219.519,219.673,219.487,219.642,1435899999.0
2006-08-09 04:00:00,219.636,219.669,219.571,219.62,1498400001.0
2006-08-09 04:30:00,219.625,219.676,219.576,219.646,1387699998.0
2006-08-09 05:00:00,219.658,219.75,219.622,219.721,1355800000.0
2006-08-09 05:30:00,219.732,219.844,219.713,219.828,1424700001.0
2006-08-09 06:00:00,219.826,219.844,219.763,219.771,1376299996.0
2006-08-09 06:30:00,219.772,219.794,219.64,219.701,1313600001.0
2006-08-09 07:00:00,219.66,219.66,219.444,219.576,1538999997.0
2006-08-09 07:30:00,219.575,219.584,219.306,219.33,1570899995.0
2006-08-09 08:00:00,219.335,219.538,219.314,219.497,1348899999.0
2006-08-09 08:30:00,219.491,219.821,219.49,219.812,1616500001.0
2006-08-09 09:00:00,219.765,219.814,219.547,219.758,1600900000.0
2006-08-09 09:30:00,219.736,220.099,219.684,219.985,1539099998.0
2006-08-09 10:00:00,219.987,220.096,219.601,219.601,1593500004.0
2006-08-09 10:30:00,219.59,219.712,219.552,219.558,1685100004.0
2006-08-09 11:00:00,219.565,219.795,219.435,219.684,1168600000.0
2006-08-09 11:30:00,219.569,219.881,219.123,219.385,1544599999.0
2006-08-09 12:00:00,219.393,219.468,219.308,219.44,1559699996.0
2006-08-09 12:30:00,219.428,219.557,219.272,219.335,1381299995.0
2006-08-09 13:00:00,219.321,219.386,219.089,219.347,1503700000.0
2006-08-09 13:30:00,219.35,219.382,219.223,219.286,1611400001.0
2006-08-09 14:00:00,219.268,219.49,218.997,219.489,1353000004.0
2006-08-09 14:30:00,219.482,219.67,219.445,219.47,1512900002.0
2006-08-09 15:00:00,219.472,219.644,219.424,219.616,1460599997.0
2006-08-09 15:30:00,219.626,219.809,219.559,219.779,1585800000.0
2006-08-09 16:00:00,219.772,219.816,219.71,219.767,1334700001.0
2006-08-09 16:30:00,219.757,219.933,219.756,219.783,1638700001.0
2006-08-09 17:00:00,219.753,219.823,219.635,219.781,1530700002.0
2006-08-09 17:30:00,219.771,219.836,219.69,219.72,1443000000.0
2006-08-09 18:00:00,219.735,219.78,219.607,219.683,15320900000.0
2006-08-09 18:30:00,219.698,219.791,219.679,219.718,7814100014.0
2006-08-09 19:00:00,219.703,219.778,219.649,219.669,5529499998.0
2006-08-09 19:30:00,219.665,219.704,219.547,219.614,5733600003.0
2006-08-09 20:00:00,219.608,219.765,219.537,219.637,6201300003.0
2006-08-09 20:30:00,219.637,219.675,219.462,219.469,7968099994.0
2006-08-09 21:00:00,219.469,219.578,219.443,219.543,6085800012.0
2006-08-09 21:30:00,219.54,219.679,219.519,219.642,2573300002.0
2006-08-09 22:00:00,219.636,219.791,219.636,219.69,2951099995.0
2006-08-09 22:30:00,219.694,219.782,219.636,219.685,2419400003.0
2006-08-09 23:00:00,219.692,219.71,219.477,219.535,1717700004.0
2006-08-09 23:30:00,219.564,219.677,219.518,219.677,1344300000.0
2006-08-10 00:00:00,219.677,219.779,219.632,219.752,1427700001.0
2006-08-10 00:30:00,219.751,219.807,219.564,219.766,1282000003.0
2006-08-10 01:00:00,219.794,219.881,219.725,219.777,1504099999.0
2006-08-10 01:30:00,219.782,219.899,219.754,219.816,1515099998.0
2006-08-10 02:00:00,219.8,219.817,219.602,219.606,1517799997.0
2006-08-10 02:30:00,219.604,219.791,219.6,219.665,1487500003.0
2006-08-10 03:00:00,219.647,219.69,219.473,219.476,1346900002.0
2006-08-10 03:30:00,219.463,219.586,219.457,219.46,1394200001.0
2006-08-10 04:00:00,219.446,219.617,219.412,219.44,1556500005.0
2006-08-10 04:30:00,219.444,219.57,219.374,219.544,1396700003.0
2006-08-10 05:00:00,219.546,219.584,219.497,219.517,1366899997.0
2006-08-10 05:30:00,219.536,219.569,219.383,219.445,1468900006.0
2006-08-10 06:00:00,219.441,219.452,219.258,219.289,1525100000.0
2006-08-10 06:30:00,219.273,219.422,219.255,219.382,1523499999.0
2006-08-10 07:00:00,219.374,219.391,219.227,219.328,1498100006.0
2006-08-10 07:30:00,219.306,219.306,219.007,219.165,1508100000.0
2006-08-10 08:00:00,219.169,219.47,219.042,219.364,1462000007.0
2006-08-10 08:30:00,219.377,219.487,219.351,219.438,1640599999.0
2006-08-10 09:00:00,219.424,219.424,218.762,218.939,1627800001.0
2006-08-10 09:30:00,218.939,218.939,218.266,218.359,1557900002.0
2006-08-10 10:00:00,218.372,218.511,218.214,218.411,1442500001.0
2006-08-10 10:30:00,218.424,218.473,218.255,218.34,1616200001.0
2006-08-10 11:00:00,218.35,218.735,218.309,218.735,1364300002.0
2006-08-10 11:30:00,218.749,218.86,218.516,218.62,1432100005.0
2006-08-10 12:00:00,218.631,218.672,218.438,218.527,1457400003.0
2006-08-10 12:30:00,218.509,218.537,218.338,218.387,1577400001.0
2006-08-10 13:00:00,218.373,218.388,218.22,218.379,1711199997.0
2006-08-10 13:30:00,218.383,218.45,218.266,218.312,1382699997.0
2006-08-10 14:00:00,218.307,218.66,218.277,218.66,1340100002.0
2006-08-10 14:30:00,218.642,218.665,218.303,218.335,1431700003.0
2006-08-10 15:00:00,218.325,218.547,218.284,218.482,1425100003.0
2006-08-10 15:30:00,218.485,218.625,218.477,218.548,1492300004.0
2006-08-10 16:00:00,218.519,218.553,218.22,218.255,1351000001.0
2006-08-10 16:30:00,218.24,218.438,218.177,218.301,1659500005.0
2006-08-10 17:00:00,218.267,218.422,218.067,218.258,1356999999.0
2006-08-10 17:30:00,218.258,218.36,218.196,218.266,1461300000.0
2006-08-10 18:00:00,218.269,218.269,217.982,218.127,15314300017.0
2006-08-10 18:30:00,218.143,218.331,218.143,218.281,7871800007.0
2006-08-10 19:00:00,218.265,218.375,218.21,218.282,6264300002.0
2006-08-10 19:30:00,218.276,218.442,218.168,218.377,5777200009.0
2006-08-10 20:00:00,218.382,218.401,218.09,218.126,6176799999.0
2006-08-10 20:30:00,218.131,218.319,218.101,218.251,7849700003.0
2006-08-10 21:00:00,218.257,218.306,218.127,218.172,6097900004.0
2006-08-10 21:30:00,218.179,218.255,218.148,218.23,2404299996.0
2006-08-10 22:00:00,218.224,218.293,218.173,218.28,2796600002.0
2006-08-10 22:30:00,218.281,218.286,218.175,218.185,2558000000.0
2006-08-10 23:00:00,218.184,218.253,218.113,218.141,1507000000.0
2006-08-10 23:30:00,218.172,218.235,218.13,218.17,1399300002.0
2006-08-11 00:00:00,218.18,218.211,218.04,218.066,1592799999.0
2006-08-11 00:30:00,218.06,218.137,218.033,218.123,1293300002.0
2006-08-11 01:00:00,218.134,218.233,218.091,218.212,1655399995.0
2006-08-11 01:30:00,218.211,218.599,218.187,218.435,1315900000.0
2006-08-11 02:00:00,218.431,218.462,218.179,218.248,1408200000.0
2006-08-11 02:30:00,218.257,218.483,218.249,218.455,1484600005.0
2006-08-11 03:00:00,218.436,218.449,218.254,218.275,1428400004.0
2006-08-11 03:30:00,218.26,218.436,218.246,218.41,1590900000.0
2006-08-11 04:00:00,218.406,218.706,218.402,218.655,1578200001.0
2006-08-11 04:30:00,218.65,218.694,218.621,218.647,1451600004.0
2006-08-11 05:00:00,218.653,218.687,218.53,218.608,1488299999.0
2006-08-11 05:30:00,218.618,218.669,218.574,218.642,1458400000.0
2006-08-11 06:00:00,218.641,218.701,218.559,218.649,1594700002.0
2006-08-11 06:30:00,218.644,218.697,218.561,218.652,1586699999.0
2006-08-11 07:00:00,218.636,218.801,218.627,218.723,1689400003.0
2006-08-11 07:30:00,218.717,218.838,218.657,218.768,1546099992.0
2006-08-11 08:00:00,218.779,218.957,218.657,218.756,1416199997.0
2006-08-11 08:30:00,218.784,218.922,218.695,218.877,1554100001.0
2006-08-11 09:00:00,218.888,219.191,218.888,219.125,1382100005.0
2006-08-11 09:30:00,219.117,219.157,219.117,219.15,1436099992.0
2006-08-11 10:00:00,219.14,219.878,219.127,219.873,1238900002.0
2006-08-11 10:30:00,219.873,219.987,219.682,219.86,1531500003.0
2006-08-11 11:00:00,219.86,220.005,219.671,219.705,1130200000.0
2006-08-11 11:30:00,219.722,219.957,219.722,219.859,1394399999.0
2006-08-11 12:00:00,219.867,219.908,219.784,219.908,1568100006.0
2006-08-11 12:30:00,219.92,219.993,219.81,219.981,1499900002.0
2006-08-11 13:00:00,219.948,219.971,219.732,219.749,1551499997.0
2006-08-11 13:30:00,219.748,219.826,219.707,219.79,1661299999.0
2006-08-11 14:00:00,219.777,220.046,219.777,219.96,1594700001.0
2006-08-11 14:30:00,219.942,219.965,219.938,219.95,1280500003.0
2006-08-11 15:00:00,219.955,219.965,219.579,219.651,1397700003.0
2006-08-11 15:30:00,219.667,219.806,219.425,219.741,1680800000.0
2006-08-11 16:00:00,219.747,220.085,219.692,220.085,1328900003.0
2006-08-11 16:30:00,220.089,220.208,219.967,220.098,1691400000.0
2006-08-11 17:00:00,220.081,220.259,219.938,220.153,1365599999.0
2006-08-11 17:30:00,220.164,220.21,219.931,220.1,1417499997.0
2006-08-11 18:00:00,220.143,220.282,219.94,219.966,16050699994.0
2006-08-11 18:30:00,219.982,220.09,219.75,219.762,7770199998.0
2006-08-11 19:00:00,219.757,219.928,219.741,219.797,5985899994.0
2006-08-11 19:30:00,219.788,219.841,219.732,219.816,5366699999.0
2006-08-11 20:00:00,219.819,219.904,219.766,219.857,6141400001.0
2006-08-11 20:30:00,219.856,219.968,219.766,219.808,7910600001.0
2006-08-11 21:00:00,219.82,219.912,219.735,219.747,5873899994.0
2006-08-11 21:30:00,219.735,219.82,219.683,219.809,2716800004.0
2006-08-11 22:00:00,219.801,219.861,219.734,219.81,2878600004.0
2006-08-11 22:30:00,219.81,219.835,219.803,219.815,2647500000.0
2006-08-13 23:00:00,219.921,219.968,219.801,219.878,1730799997.0
2006-08-13 23:30:00,219.899,219.947,219.757,219.84,1568900001.0
2006-08-14 00:00:00,219.835,220.047,219.815,220.012,1398399999.0
2006-08-14 00:30:00,220.006,220.051,219.923,219.965,1317600005.0
2006-08-14 01:00:00,219.981,220.081,219.757,220.056,1411999999.0
2006-08-14 01:30:00,220.063,220.063,219.862,219.866,1557199999.0
2006-08-14 02:00:00,219.931,219.979,219.798,219.88,1515300004.0
2006-08-14 02:30:00,219.89,220.107,219.864,220.023,1481300001.0
2006-08-14 03:00:00,220.004,220.234,219.931,220.135,1486899999.0
2006-08-14 03:30:00,220.127,220.247,220.127,220.162,1385999997.0
2006-08-14 04:00:00,220.159,220.206,220.102,220.157,1308600001.0
2006-08-14 04:30:00,220.162,220.202,220.052,220.19,1528099999.0
2006-08-14 05:00:00,220.201,220.265,220.194,220.228,1507700003.0
2006-08-14 05:30:00,220.243,220.333,220.187,220.26,1329099992.0
2006-08-14 06:00:00,220.265,220.295,220.159,220.205,1440899999.0
2006-08-14 06:30:00,220.2,220.256,220.168,220.217,1361099997.0
2006-08-14 07:00:00,220.207,220.25,220.153,220.245,1361899998.0
2006-08-14 07:30:00,220.235,220.35,220.172,220.306,1418499997.0
2006-08-14 08:00:00,220.311,220.316,220.174,220.214,1273900006.0
2006-08-14 08:30:00,220.198,220.346,220.159,220.298,1471000002.0
2006-08-14 09:00:00,220.293,220.497,220.271,220.378,1466199999.0
2006-08-14 09:30:00,220.34,220.368,220.206,220.345,1558000001.0
2006-08-14 10:00:00,220.343,220.343,220.1,220.105,1274099999.0
2006-08-14 10:30:00,220.135,220.172,219.841,219.855,1576899997.0
2006-08-14 11:00:00,219.853,220.077,219.809,220.012,1335099996.0
2006-08-14 11:30:00,220.005,220.049,219.879,219.977,1557399999.0
2006-08-14 12:00:00,219.987,220.122,219.934,220.022,1503799997.0
2006-08-14 12:30:00,220.017,220.174,219.92,220.174,1556100003.0
2006-08-14 13:00:00,220.179,220.197,219.933,219.996,1614000001.0
2006-08-14 13:30:00,219.985,220.042,219.913,219.958,1577099999.0
2006-08-14 14:00:00,219.958,220.014,219.801,219.916,1243500003.0
2006-08-14 14:30:00,219.901,219.979,219.867,219.94,1302099999.0
2006-08-14 15:00:00,219.913,220.085,219.909,220.077,1622600001.0
2006-08-14 15:30:00,220.065,220.212,220.058,220.114,1362900003.0
2006-08-14 16:00:00,220.119,220.227,220.043,220.158,1465699999.0
2006-08-14 16:30:00,220.154,220.294,220.024,220.294,1480800000.0
2006-08-14 17:00:00,220.274,220.285,220.036,220.143,1403499999.0
2006-08-14 17:30:00,220.127,220.247,220.042,220.205,1575400004.0
2006-08-14 18:00:00,220.229,220.3,220.141,220.192,15768100016.0
2006-08-14 18:30:00,220.197,220.272,220.135,220.258,7871100004.0
2006-08-14 19:00:00,220.251,220.278,220.184,220.218,5990499999.0
2006-08-14 19:30:00,220.211,220.297,220.196,220.196,5508199997.0
2006-08-14 20:00:00,220.203,220.271,220.137,220.236,6281100011.0
2006-08-14 20:30:00,220.236,220.32,220.195,220.302,8005800008.0
2006-08-14 21:00:00,220.3,220.317,220.214,220.262,5851900009.0
2006-08-14 21:30:00,220.26,220.275,220.208,220.219,2799000002.0
2006-08-14 22:00:00,220.217,220.25,220.197,220.228,3192699996.0
2006-08-14 22:30:00,220.235,220.257,220.174,220.235,2494300006.0
2006-08-14 23:00:00,220.223,220.319,220.158,220.26,1568900001.0
2006-08-14 23:30:00,220.287,220.357,220.175,220.261,1395700004.0
2006-08-15 00:00:00,220.247,220.272,220.115,220.159,1434000003.0
2006-08-15 00:30:00,220.153,220.224,220.147,220.147,1074699999.0
2006-08-15 01:00:00,220.161,220.174,220.094,220.13,1551599994.0
2006-08-15 01:30:00,220.132,220.162,220.016,220.042,1454299999.0
2006-08-15 02:00:00,220.051,220.139,219.888,220.11,1523499999.0
2006-08-15 02:30:00,220.114,220.261,220.08,220.2,1584799999.0
2006-08-15 03:00:00,220.19,220.328,220.094,220.309,1312999999.0
2006-08-15 03:30:00,220.3,220.394,220.057,220.14,1425900004.0
2006-08-15 04:00:00,220.141,220.338,220.11,220.212,1349300003.0
2006-08-15 04:30:00,220.211,220.292,220.172,220.24,1433200004.0
2006-08-15 05:00:00,220.252,220.41,220.23,220.308,1328999998.0
2006-08-15 05:30:00,220.318,220.343,220.172,220.205,1365199999.0
2006-08-15 06:00:00,220.22,220.28,220.159,220.217,1494499999.0
2006-08-15 06:30:00,220.225,220.259,220.122,220.259,1377000006.0
2006-08-15 07:00:00,220.254,220.377,220.225,220.377,1411700006.0
2006-08-15 07:30:00,220.366,220.419,220.298,220.357,1442700000.0
2006-08-15 08:00:00,220.357,220.535,220.133,220.15,1658299997.0
2006-08-15 08:30:00,220.143,220.249,219.865,219.923,1480299995.0
2006-08-15 09:00:00,219.918,219.98,219.773,219.945,1364300000.0
2006-08-15 09:30:00,219.946,220.067,219.829,220.067,1480200000.0
2006-08-15 10:00:00,220.058,220.103,219.963,219.963,1363300003.0
2006-08-15 10:30:00,219.919,219.938,219.695,219.938,1417299998.0
2006-08-15 11:00:00,219.933,220.104,219.763,219.983,1377700002.0
2006-08-15 11:30:00,219.994,220.156,219.983,220.022,1508600005.0
2006-08-15 12:00:00,220.033,220.077,219.849,219.927,1541500000.0
2006-08-15 12:30:00,219.924,219.948,219.837,219.853,1527200002.0
2006-08-15 13:00:00,219.859,220.016,219.813,219.915,1452500001.0
2006-08-15 13:30:00,219.909,220.073,219.909,220.072,1483599999.0
2006-08-15 14:00:00,220.057,220.355,220.031,220.29,1534900002.0
2006-08-15 14:30:00,220.273,220.295,219.972,220.015,1294600003.0
2006-08-15 15:00:00,220.015,220.158,219.901,220.002,1465400001.0
2006-08-15 15:30:00,220.005,220.027,219.786,219.817,1397300000.0
2006-08-15 16:00:00,219.821,219.847,219.724,219.764,1327100000.0
2006-08-15 16:30:00,219.75,219.924,219.695,219.849,1585300003.0
2006-08-15 17:00:00,219.851,219.946,219.782,219.804,1354399998.0
2006-08-15 17:30:00,219.795,219.855,219.686,219.686,1522600002.0
2006-08-15 18:00:00,219.696,219.837,219.642,219.744,15556599988.0
2006-08-15 18:30:00,219.752,219.849,219.704,219.781,8108599993.0
2006-08-15 19:00:00,219.755,219.773,219.63,219.673,6189599995.0
2006-08-15 19:30:00,219.67,219.744,219.631,219.722,6019500003.0
2006-08-15 20:00:00,219.73,219.855,219.7,219.834,6140700002.0
2006-08-15 20:30:00,219.837,219.874,219.755,219.792,7789000005.0
2006-08-15 21:00:00,219.787,219.875,219.724,219.794,6010999997.0
2006-08-15 21:30:00,219.789,219.811,219.727,219.752,2389300001.0
2006-08-15 22:00:00,219.746,219.869,219.704,219.822,2892600001.0
2006-08-15 22:30:00,219.82,219.9,219.757,219.76,2611100001.0
2006-08-15 23:00:00,219.735,219.851,219.672,219.775,1527300001.0
2006-08-15 23:30:00,219.8,219.831,219.76,219.81,1302599998.0
2006-08-16 00:00:00,219.827,219.865,219.621,219.623,1407899998.0
2006-08-16 00:30:00,219.626,219.699,219.59,219.63,1294600001.0
2006-08-16 01:00:00,219.642,219.681,219.44,219.464,1511700000.0
2006-08-16 01:30:00,219.469,219.56,219.398,219.426,1376899999.0
2006-08-16 02:00:00,219.415,219.629,219.415,219.621,1339400001.0
2006-08-16 02:30:00,219.625,219.769,219.588,219.733,1649000006.0
2006-08-16 03:00:00,219.722,219.791,219.555,219.715,1538100004.0
2006-08-16 03:30:00,219.713,219.801,219.672,219.72,1435199999.0
2006-08-16 04:00:00,219.712,219.873,219.707,219.858,1477200002.0
2006-08-16 04:30:00,219.86,219.884,219.749,219.76,1327400004.0
2006-08-16 05:00:00,219.77,219.821,219.733,219.735,1522400002.0
2006-08-16 05:30:00,219.729,219.729,219.647,219.658,1443499999.0
2006-08-16 06:00:00,219.666,219.683,219.612,219.64,1412500001.0
2006-08-16 06:30:00,219.642,219.746,219.582,219.741,1419900002.0
2006-08-16 07:00:00,219.74,219.82,219.683,219.7,1362400003.0
2006-08-16 07:30:00,219.692,219.856,219.691,219.85,1513800000.0
2006-08-16 08:00:00,219.851,219.878,219.709,219.781,1335900005.0
2006-08-16 08:30:00,219.784,219.827,219.64,219.724,1552200002.0
2006-08-16 09:00:00,219.716,219.719,219.497,219.497,1375900005.0
2006-08-16 09:30:00,219.496,219.667,219.469,219.622,1641999998.0
2006-08-16 10:00:00,219.618,219.634,219.293,219.335,1563000002.0
2006-08-16 10:30:00,219.32,219.612,219.234,219.401,1622899997.0
2006-08-16 11:00:00,219.416,219.485,219.344,219.382,1250300003.0
2006-08-16 11:30:00,219.371,219.549,219.315,219.53,1417699999.0
2006-08-16 12:00:00,219.537,219.617,219.488,219.569,1454299999.0
2006-08-16 12:30:00,219.555,219.595,219.438,219.521,1593899999.0
2006-08-16 13:00:00,219.498,219.613,219.409,219.613,1501400002.0
2006-08-16 13:30:00,219.611,219.98,219.607,219.885,1380700002.0
2006-08-16 14:00:00,219.877,220.009,219.795,219.926,1304100001.0
2006-08-16 14:30:00,219.922,220.066,219.772,219.818,1521000001.0
2006-08-16 15:00:00,219.829,220.107,219.818,220.049,1480100005.0
2006-08-16 15:30:00,220.044,220.1,219.868,220.04,1724999994.0
2006-08-16 16:00:00,220.029,220.15,219.987,220.094,1217700002.0
2006-08-16 16:30:00,220.094,220.22,219.944,219.944,1618399997.0
2006-08-16 17:00:00,219.935,219.975,219.729,219.854,1216100000.0
2006-08-16 17:30:00,219.844,219.901,219.685,219.79,1504300003.0
2006-08-16 18:00:00,219.79,219.887,219.727,219.743,16091400010.0
2006-08-16 18:30:00,219.746,219.762,219.666,219.707,7861400007.0
2006-08-16 19:00:00,219.696,219.729,219.629,219.693,5735099997.0
2006-08-16 19:30:00,219.69,219.731,219.555,219.63,5622100000.0
2006-08-16 20:00:00,219.64,219.742,219.634,219.696,6236800004.0
2006-08-16 20:30:00,219.7,219.828,219.633,219.633,7973599998.0
2006-08-16 21:00:00,219.637,219.682,219.498,219.51,5739899998.0
2006-08-16 21:30:00,219.518,219.602,219.491,219.499,2604900007.0
2006-08-16 22:00:00,219.495,219.587,219.444,219.544,2898300007.0
2006-08-16 22:30:00,219.547,219.586,219.477,219.546,2335999999.0
2006-08-16 23:00:00,219.523,219.627,219.42,219.556,1539500003.0
2006-08-16 23:30:00,219.576,219.67,219.529,219.64,1459500001.0
2006-08-17 00:00:00,219.648,219.648,219.504,219.548,1426600003.0
2006-08-17 00:30:00,219.539,219.644,219.512,219.633,1227300002.0
2006-08-17 01:00:00,219.653,219.673,219.508,219.554,1535799997.0
2006-08-17 01:30:00,219.55,219.563,219.409,219.474,1223000003.0
2006-08-17 02:00:00,219.487,219.6,219.481,219.567,1378200001.0
2006-08-17 02:30:00,219.571,219.602,219.453,219.503,1596500000.0
2006-08-17 03:00:00,219.48,219.515,219.273,219.333,1449400000.0
2006-08-17 03:30:00,219.322,219.368,219.288,219.36,1617000006.0
2006-08-17 04:00:00,219.355,219.41,219.325,219.4,1280999995.0
2006-08-17 04:30:00,219.402,219.482,219.383,219.44,1366700002.0
2006-08-17 05:00:00,219.448,219.52,219.42,219.433,1277199997.0
2006-08-17 05:30:00,219.443,219.485,219.361,219.47,1563000001.0
2006-08-17 06:00:00,219.466,219.478,219.304,219.318,1546300002.0
2006-08-17 06:30:00,219.31,219.388,219.297,219.382,1454000002.0
2006-08-17 07:00:00,219.38,219.397,219.3,219.353,1559599997.0
2006-08-17 07:30:00,219.35,219.38,219.298,219.329,1604099999.0
2006-08-17 08:00:00,219.343,219.378,219.221,219.333,1277099999.0
2006-08-17 08:30:00,219.325,219.357,219.028,219.031,1325200000.0
2006-08-17 09:00:00,219.023,219.117,218.716,218.865,1588999999.0
2006-08-17 09:30:00,218.876,218.964,218.713,218.93,1659900004.0
2006-08-17 10:00:00,218.928,218.99,218.786,218.905,1547899998.0
2006-08-17 10:30:00,218.8,218.865,218.485,218.722,1665000001.0
2006-08-17 11:00:00,218.725,218.769,218.631,218.685,1490099998.0
2006-08-17 11:30:00,218.687,218.78,218.672,218.692,1491300002.0
2006-08-17 12:00:00,218.71,218.75,218.576,218.587,1520899998.0
2006-08-17 12:30:00,218.572,218.771,218.535,218.57,1445800006.0
2006-08-17 13:00:00,218.575,218.681,218.555,218.68,1429899994.0
2006-08-17 13:30:00,218.686,218.779,218.647,218.685,1424700003.0
2006-08-17 14:00:00,218.668,218.792,218.648,218.743,1416299999.0
2006-08-17 14:30:00,218.715,218.826,218.638,218.744,1455599992.0
2006-08-17 15:00:00,218.752,219.034,218.666,218.984,1388700002.0
2006-08-17 15:30:00,218.975,218.996,218.666,218.713,1535400000.0
2006-08-17 16:00:00,218.683,218.776,218.496,218.703,1438400004.0
2006-08-17 16:30:00,218.69,218.782,218.458,218.634,1603300005.0
2006-08-17 17:00:00,218.647,218.879,218.571,218.613,1275100000.0
2006-08-17 17:30:00,218.625,218.689,218.449,218.459,1637900009.0
2006-08-17 18:00:00,218.464,218.781,218.43,218.756,16005800016.0
2006-08-17 18:30:00,218.763,218.829,218.658,218.738,7686199994.0
2006-08-17 19:00:00,218.729,218.906,218.633,218.788,6033600002.0
2006-08-17 19:30:00,218.79,218.885,218.615,218.634,5515900002.0
2006-08-17 20:00:00,218.643,218.692,218.517,218.616,6197499997.0
2006-08-17 20:30:00,218.618,218.636,218.421,218.43,8235000006.0
2006-08-17 21:00:00,218.431,218.539,218.418,218.474,6122900003.0
2006-08-17 21:30:00,218.48,218.485,218.414,218.447,2581100000.0
2006-08-17 22:00:00,218.448,218.621,218.448,218.593,3082300001.0
2006-08-17 22:30:00,218.586,218.636,218.526,218.615,2621399996.0
2006-08-17 23:00:00,218.594,218.675,218.392,218.47,1469999998.0
2006-08-17 23:30:00,218.472,218.857,218.436,218.722,1439300002.0
2006-08-18 00:00:00,218.719,218.789,218.603,218.653,1514199999.0
2006-08-18 00:30:00,218.638,218.671,218.404,218.475,1428300005.0
2006-08-18 01:00:00,218.512,218.575,218.454,218.525,1440699999.0
2006-08-18 01:30:00,218.552,218.606,218.486,218.486,1562000008.0
2006-08-18 02:00:00,218.474,218.56,218.4,218.557,1398999998.0
2006-08-18 02:30:00,218.563,218.653,218.503,218.58,1291999999.0
2006-08-18 03:00:00,218.57,218.777,218.559,218.685,1280700002.0
2006-08-18 03:30:00,218.672,218.73,218.633,218.7,1346399993.0
2006-08-18 04:00:00,218.701,218.786,218.685,218.778,1403300001.0
2006-08-18 04:30:00,218.797,218.842,218.748,218.787,1179499996.0
2006-08-18 05:00:00,218.802,218.821,218.724,218.797,1533100003.0
2006-08-18 05:30:00,218.804,218.817,218.718,218.729,1409199998.0
2006-08-18 06:00:00,218.721,218.736,218.613,218.632,1338600000.0
2006-08-18 06:30:00,218.63,218.675,218.581,218.639,1491000002.0
2006-08-18 07:00:00,218.626,218.7,218.583,218.642,1445500000.0
2006-08-18 07:30:00,218.635,218.654,218.486,218.547,1555000000.0
2006-08-18 08:00:00,218.537,218.577,218.41,218.495,1346400000.0
2006-08-18 08:30:00,218.499,218.546,218.447,218.485,1550299999.0
2006-08-18 09:00:00,218.469,218.568,218.29,218.392,1346600003.0
2006-08-18 09:30:00,218.407,218.595,218.301,218.377,1378000001.0
2006-08-18 10:00:00,218.386,218.443,218.19,218.206,1428300000.0
2006-08-18 10:30:00,218.226,218.371,218.225,218.35,1647199995.0
2006-08-18 11:00:00,218.363,218.398,217.957,218.102,1340600002.0
2006-08-18 11:30:00,218.092,218.163,217.645,217.646,1429500001.0
2006-08-18 12:00:00,217.671,217.735,217.433,217.655,1487200004.0
2006-08-18 12:30:00,217.653,218.098,217.633,218.098,1477300001.0
2006-08-18 13:00:00,218.085,218.104,217.781,217.828,1518400000.0
2006-08-18 13:30:00,217.829,217.907,217.61,217.665,1555999997.0
2006-08-18 14:00:00,217.648,217.995,217.647,217.965,1367800000.0
2006-08-18 14:30:00,217.929,217.964,217.852,217.895,1548900000.0
2006-08-18 15:00:00,217.896,217.949,217.751,217.845,1530499996.0
2006-08-18 15:30:00,217.848,217.933,217.66,217.777,1573200002.0
2006-08-18 16:00:00,217.746,217.914,217.658,217.703,1340200001.0
2006-08-18 16:30:00,217.694,217.745,217.428,217.491,1746800005.0
2006-08-18 17:00:00,217.485,217.791,217.481,217.781,1416099999.0
2006-08-18 17:30:00,217.807,217.865,217.691,217.7,1381799998.0
2006-08-18 18:00:00,217.714,217.792,217.617,217.668,15971000010.0
2006-08-18 18:30:00,217.68,217.795,217.68,217.77,7280199999.0
2006-08-18 19:00:00,217.752,217.809,217.696,217.791,5812100002.0
2006-08-18 19:30:00,217.79,217.987,217.782,217.95,5830600004.0
2006-08-18 20:00:00,217.954,217.962,217.835,217.915,6135000006.0
2006-08-18 20:30:00,217.92,217.947,217.837,217.9,8087800026.0
2006-08-18 21:00:00,217.894,217.925,217.784,217.859,5932400014.0
2006-08-18 21:30:00,217.859,217.914,217.775,217.813,2326299998.0
2006-08-18 22:00:00,217.799,217.885,217.689,217.742,3036200003.0
2006-08-18 22:30:00,217.749,217.878,217.749,217.835,2514500001.0
2006-08-20 23:00:00,217.791,217.827,217.686,217.779,1534700000.0
2006-08-20 23:30:00,217.773,217.78,217.669,217.714,1523599999.0
2006-08-21 00:00:00,217.719,217.782,217.684,217.771,1472200003.0
2006-08-21 00:30:00,217.756,217.827,217.701,217.769,1428299999.0
2006-08-21 01:00:00,217.767,217.837,217.727,217.78,1542000001.0
2006-08-21 01:30:00,217.782,217.85,217.727,217.808,1401699998.0
2006-08-21 02:00:00,217.81,217.931,217.786,217.88,1511599998.0
2006-08-21 02:30:00,217.893,218.006,217.893,217.96,1460299999.0
2006-08-21 03:00:00,217.942,218.107,217.911,217.973,1245699999.0
2006-08-21 03:30:00,217.965,218.183,217.934,218.16,1487900000.0
2006-08-21 04:00:00,218.155,218.314,218.069,218.104,1462400003.0
2006-08-21 04:30:00,218.108,218.196,218.097,218.102,1268499999.0
2006-08-21 05:00:00,218.105,218.187,218.071,218.145,1358500000.0
2006-08-21 05:30:00,218.157,218.157,217.89,217.998,1460100002.0
2006-08-21 06:00:00,217.998,218.037,217.945,217.974,1342200001.0
2006-08-21 06:30:00,217.97,218.047,217.965,218.027,1323000000.0
2006-08-21 07:00:00,218.024,218.113,217.979,217.998,1421800004.0
2006-08-21 07:30:00,217.995,218.103,217.985,218.039,1451900003.0
2006-08-21 08:00:00,218.026,218.361,217.997,218.175,1340599998.0
2006-08-21 08:30:00,218.169,218.307,218.104,218.18,1325800000.0
2006-08-21 09:00:00,218.186,218.39,218.143,218.333,1611799998.0
2006-08-21 09:30:00,218.32,218.618,218.269,218.605,1486400005.0
2006-08-21 10:00:00,218.608,218.941,218.607,218.934,1419000000.0
2006-08-21 10:30:00,218.905,219.191,218.837,219.038,1526700000.0
2006-08-21 11:00:00,219.077,219.269,218.687,219.077,1376800002.0
2006-08-21 11:30:00,219.074,219.229,218.521,218.786,1334199997.0
2006-08-21 12:00:00,218.878,219.075,218.865,218.954,1702300001.0
2006-08-21 12:30:00,218.939,219.11,218.856,219.052,1486100002.0
2006-08-21 13:00:00,219.06,219.362,218.638,219.157,1649000001.0
2006-08-21 13:30:00,219.145,219.406,219.094,219.192,1309100000.0
2006-08-21 14:00:00,219.184,219.563,219.183,219.425,1439699995.0
2006-08-21 14:30:00,219.396,219.649,219.355,219.409,1561399999.0
2006-08-21 15:00:00,219.43,219.509,219.343,219.505,1243999998.0
2006-08-21 15:30:00,219.512,219.537,219.468,219.49,1208099998.0
2006-08-21 16:00:00,219.48,219.614,219.454,219.585,1320799997.0
2006-08-21 16:30:00,219.583,219.802,219.553,219.734,1567399998.0
2006-08-21 17:00:00,219.724,219.776,219.602,219.705,1473800003.0
2006-08-21 17:30:00,219.693,219.785,219.625,219.697,1480600002.0
2006-08-21 18:00:00,219.719,219.756,219.543,219.55,16179300009.0
2006-08-21 18:30:00,219.55,219.672,219.515,219.624,7661900007.0
2006-08-21 19:00:00,219.621,219.663,219.502,219.545,6068100014.0
2006-08-21 19:30:00,219.539,219.556,219.467,219.495,5550300002.0
2006-08-21 20:00:00,219.495,219.548,219.412,219.462,6108899994.0
2006-08-21 20:30:00,219.466,219.516,219.356,219.389,7737300002.0
2006-08-21 21:00:00,219.375,219.375,219.235,219.32,5912900008.0
2006-08-21 21:30:00,219.32,219.386,219.295,219.362,2597900008.0
2006-08-21 22:00:00,219.354,219.46,219.305,219.421,2707300005.0
2006-08-21 22:30:00,219.423,219.444,219.375,219.385,2604700002.0
2006-08-21 23:00:00,219.366,219.432,219.285,219.353,1625100003.0
2006-08-21 23:30:00,219.382,219.446,219.322,219.38,1458299999.0
2006-08-22 00:00:00,219.387,219.454,219.291,219.387,1538499996.0
2006-08-22 00:30:00,219.379,219.417,219.225,219.33,1377800000.0
2006-08-22 01:00:00,219.335,219.38,219.218,219.27,1505300000.0
2006-08-22 01:30:00,219.265,219.406,219.225,219.383,1538699996.0
2006-08-22 02:00:00,219.372,219.512,219.372,219.512,1474099998.0
2006-08-22 02:30:00,219.529,219.69,219.517,219.545,1490699999.0
2006-08-22 03:00:00,219.53,219.611,219.436,219.58,1343800003.0
2006-08-22 03:30:00,219.567,219.587,219.5,219.578,1495900000.0
2006-08-22 04:00:00,219.561,219.588,219.441,219.477,1702699995.0
2006-08-22 04:30:00,219.49,219.596,219.411,219.558,1177199999.0
2006-08-22 05:00:00,219.56,219.698,219.557,219.668,1516599998.0
2006-08-22 05:30:00,219.68,219.757,219.637,219.647,1331800000.0
2006-08-22 06:00:00,219.647,219.73,219.632,219.73,1309499998.0
2006-08-22 06:30:00,219.727,219.727,219.589,219.63,1378499999.0
2006-08-22 07:00:00,219.616,219.682,219.598,219.67,1371400000.0
2006-08-22 07:30:00,219.654,219.67,219.574,219.644,1495100002.0
2006-08-22 08:00:00,219.638,219.749,219.578,219.733,1414500007.0
2006-08-22 08:30:00,219.73,219.879,219.726,219.842,1512300003.0
2006-08-22 09:00:00,219.865,219.972,219.82,219.846,1559000001.0
2006-08-22 09:30:00,219.839,219.965,219.726,219.953,1323300004.0
2006-08-22 10:00:00,219.965,219.991,219.734,219.79,1423799999.0
2006-08-22 10:30:00,219.8,219.982,219.686,219.686,1528300002.0
2006-08-22 11:00:00,219.69,219.934,219.549,219.685,1414200001.0
2006-08-22 11:30:00,219.679,220.039,219.669,219.876,1669699999.0
2006-08-22 12:00:00,219.883,219.952,219.756,219.851,1380700005.0
2006-08-22 12:30:00,219.85,219.857,219.522,219.697,1638999997.0
2006-08-22 13:00:00,219.701,219.751,219.506,219.724,1487900002.0
2006-08-22 13:30:00,219.714,219.739,219.514,219.534,1449500003.0
2006-08-22 14:00:00,219.525,219.917,219.487,219.841,1362899997.0
2006-08-22 14:30:00,219.827,219.982,219.827,219.951,1648100001.0
2006-08-22 15:00:00,219.96,220.052,219.896,219.998,1530500001.0
2006-08-22 15:30:00,219.997,220.113,219.957,219.973,1436399999.0
2006-08-22 16:00:00,219.997,220.09,219.863,219.927,1399600000.0
2006-08-22 16:30:00,219.924,220.038,219.859,219.859,1604200001.0
2006-08-22 17:00:00,219.862,220.064,219.847,220.024,1342800001.0
2006-08-22 17:30:00,220.0,220.241,219.996,220.092,1592299999.0
2006-08-22 18:00:00,220.114,220.234,220.053,220.174,15311799996.0
2006-08-22 18:30:00,220.173,220.287,220.141,220.266,7915899987.0
2006-08-22 19:00:00,220.255,220.288,220.187,220.214,5939199993.0
2006-08-22 19:30:00,220.197,220.299,220.137,220.239,5651500000.0
2006-08-22 20:00:00,220.238,220.284,220.043,220.045,6211199999.0
2006-08-22 20:30:00,220.035,220.082,219.913,219.958,7921600003.0
2006-08-22 21:00:00,219.965,220.012,219.916,219.956,5999899999.0
2006-08-22 21:30:00,219.96,220.06,219.915,220.001,2514899998.0
2006-08-22 22:00:00,219.999,220.05,219.901,219.943,2739100004.0
2006-08-22 22:30:00,219.939,220.011,219.927,219.945,2588000005.0
2006-08-22 23:00:00,219.93,220.124,219.926,219.993,1486199996.0
2006-08-22 23:30:00,220.011,220.011,219.86,219.885,1305200001.0
2006-08-23 00:00:00,219.903,219.969,219.831,219.88,1541700000.0
2006-08-23 00:30:00,219.884,220.018,219.884,219.985,1235300001.0
2006-08-23 01:00:00,219.991,220.0,219.838,219.85,1421200000.0
2006-08-23 01:30:00,219.848,219.89,219.708,219.712,1407100004.0
2006-08-23 02:00:00,219.705,219.795,219.629,219.675,1512099999.0
2006-08-23 02:30:00,219.668,219.717,219.565,219.639,1336400004.0
2006-08-23 03:00:00,219.632,219.78,219.558,219.772,1465999997.0
2006-08-23 03:30:00,219.753,219.8,219.568,219.59,1387399996.0
2006-08-23 04:00:00,219.59,219.627,219.523,219.61,1517999996.0
2006-08-23 04:30:00,219.612,219.625,219.481,219.481,1394300001.0
2006-08-23 05:00:00,219.489,219.601,219.483,219.583,1392800002.0
2006-08-23 05:30:00,219.597,219.655,219.57,219.62,1463799995.0
2006-08-23 06:00:00,219.629,219.662,219.567,219.646,1446200002.0
2006-08-23 06:30:00,219.643,219.697,219.591,219.684,1375500003.0
2006-08-23 07:00:00,219.674,219.711,219.632,219.665,1601400000.0
2006-08-23 07:30:00,219.657,219.659,219.578,219.643,1517199995.0
2006-08-23 08:00:00,219.644,219.73,219.557,219.687,1418600002.0
2006-08-23 08:30:00,219.693,219.732,219.579,219.59,1480400003.0
2006-08-23 09:00:00,219.571,219.701,219.536,219.635,1507600003.0
2006-08-23 09:30:00,219.614,219.902,219.584,219.889,1315799995.0
2006-08-23 10:00:00,219.891,220.078,219.883,219.936,1312400001.0
2006-08-23 10:30:00,219.932,219.974,219.82,219.83,1480200001.0
2006-08-23 11:00:00,219.827,219.915,219.786,219.913,1451100006.0
2006-08-23 11:30:00,219.916,219.964,219.853,219.924,1547300008.0
2006-08-23 12:00:00,219.946,219.968,219.869,219.915,1410600000.0
2006-08-23 12:30:00,219.907,219.993,219.815,219.958,1630600001.0
2006-08-23 13:00:00,219.956,220.225,219.949,220.171,1402199998.0
2006-08-23 13:30:00,220.162,220.189,220.019,220.073,1355699998.0
2006-08-23 14:00:00,220.065,220.146,220.049,220.146,1411200004.0
2006-08-23 14:30:00,220.144,220.334,220.096,220.217,1471300002.0
2006-08-23 15:00:00,220.233,220.538,220.213,220.521,1430499999.0
2006-08-23 15:30:00,220.513,220.651,220.403,220.566,1524200008.0
2006-08-23 16:00:00,220.605,220.748,220.433,220.708,1636399999.0
2006-08-23 16:30:00,220.689,220.714,220.485,220.638,1722000002.0
2006-08-23 17:00:00,220.637,220.664,220.244,220.296,1481299997.0
2006-08-23 17:30:00,220.31,220.382,220.251,220.349,1511500007.0
2006-08-23 18:00:00,220.371,220.491,220.275,220.322,16180800018.0
2006-08-23 18:30:00,220.333,220.387,220.213,220.26,7765000010.0
2006-08-23 19:00:00,220.255,220.371,220.175,220.355,5928400006.0
2006-08-23 19:30:00,220.346,220.359,220.221,220.275,5641100006.0
2006-08-23 20:00:00,220.275,220.345,220.241,220.277,6508900004.0
2006-08-23 20:30:00,220.278,220.321,220.221,220.281,7793000008.0
2006-08-23 21:00:00,220.272,220.326,220.196,220.24,5907000000.0
2006-08-23 21:30:00,220.237,220.301,220.212,220.279,2571999994.0
2006-08-23 22:00:00,220.273,220.367,220.258,220.347,2862299999.0
2006-08-23 22:30:00,220.35,220.504,220.337,220.355,2450900004.0
2006-08-23 23:00:00,220.331,220.349,220.17,220.202,1567200000.0
2006-08-23 23:30:00,220.218,220.281,220.08,220.262,1310100000.0
2006-08-24 00:00:00,220.279,220.307,220.098,220.15,1369799998.0
2006-08-24 00:30:00,220.147,220.205,220.057,220.142,1351000001.0
2006-08-24 01:00:00,220.148,220.158,220.055,220.13,1514300000.0
2006-08-24 01:30:00,220.124,220.197,220.075,220.156,1501300002.0
2006-08-24 02:00:00,220.171,220.315,220.156,220.224,1550100007.0
2006-08-24 02:30:00,220.224,220.262,220.138,220.171,1497299999.0
2006-08-24 03:00:00,220.16,220.259,220.056,220.166,1690100005.0
2006-08-24 03:30:00,220.166,220.176,219.988,220.051,1451499999.0
2006-08-24 04:00:00,220.06,220.065,219.894,219.941,1621600005.0
2006-08-24 04:30:00,219.944,219.981,219.876,219.973,1439399996.0
2006-08-24 05:00:00,219.982,220.063,219.958,220.027,1570300000.0
2006-08-24 05:30:00,220.047,220.186,220.0,220.156,1446699999.0
2006-08-24 06:00:00,220.155,220.191,220.036,220.046,1327700001.0
2006-08-24 06:30:00,220.04,220.102,220.022,220.081,1494599999.0
2006-08-24 07:00:00,220.077,220.129,220.009,220.106,1563700004.0
2006-08-24 07:30:00,220.101,220.148,219.929,219.942,1572500003.0
2006-08-24 08:00:00,219.941,220.147,219.935,220.091,1593500005.0
2006-08-24 08:30:00,220.081,220.116,219.939,220.108,1432700001.0
2006-08-24 09:00:00,220.099,220.103,219.908,220.022,1372800005.0
2006-08-24 09:30:00,220.011,220.171,220.007,220.039,1430600004.0
2006-08-24 10:00:00,220.013,220.324,220.001,220.247,1603899995.0
2006-08-24 10:30:00,220.246,220.452,220.162,220.365,1485700003.0
2006-08-24 11:00:00,220.354,220.42,220.184,220.237,1375600003.0
2006-08-24 11:30:00,220.235,220.337,220.166,220.187,1424200000.0
2006-08-24 12:00:00,220.194,220.251,220.057,220.123,1530800005.0
2006-08-24 12:30:00,220.116,220.241,220.102,220.111,1421300000.0
2006-08-24 13:00:00,220.119,220.327,220.119,220.327,1426700002.0
2006-08-24 13:30:00,220.321,220.372,220.232,220.35,1658299999.0
2006-08-24 14:00:00,220.325,220.367,220.2,220.266,1405199999.0
2006-08-24 14:30:00,220.305,220.481,219.979,220.328,1462500001.0
2006-08-24 15:00:00,220.338,220.363,220.172,220.192,1441400007.0
2006-08-24 15:30:00,220.185,220.326,220.143,220.143,1442099998.0
2006-08-24 16:00:00,220.11,220.455,220.1,220.254,1468900005.0
2006-08-24 16:30:00,220.24,220.301,219.954,219.976,1653500007.0
2006-08-24 17:00:00,219.999,220.057,219.89,219.906,1539700010.0
2006-08-24 17:30:00,219.908,219.93,219.733,219.733,1522800001.0
2006-08-24 18:00:00,219.762,219.984,219.762,219.921,15177399999.0
2006-08-24 18:30:00,219.936,220.15,219.908,220.047,7781900014.0
2006-08-24 19:00:00,220.033,220.085,219.929,219.992,6003999993.0
2006-08-24 19:30:00,219.991,220.008,219.91,219.918,5601899998.0
2006-08-24 20:00:00,219.92,219.989,219.873,219.955,6424699993.0
2006-08-24 20:30:00,219.96,219.97,219.825,219.85,7853099999.0
2006-08-24 21:00:00,219.875,219.919,219.8,219.81,5764699999.0
2006-08-24 21:30:00,219.813,219.922,219.78,219.79,2450699998.0
2006-08-24 22:00:00,219.784,219.883,219.759,219.79,2961499996.0
2006-08-24 22:30:00,219.79,219.87,219.761,219.805,2359800002.0
2006-08-24 23:00:00,219.791,219.938,219.768,219.909,1492500001.0
2006-08-24 23:30:00,219.941,219.975,219.825,219.825,1326600003.0
2006-08-25 00:00:00,219.832,219.837,219.722,219.821,1334400006.0
2006-08-25 00:30:00,219.82,219.874,219.769,219.782,1414600001.0
2006-08-25 01:00:00,219.796,219.82,219.692,219.78,1400299996.0
2006-08-25 01:30:00,219.782,220.126,219.772,220.087,1492499994.0
2006-08-25 02:00:00,220.07,220.139,219.965,220.017,1491499998.0
2006-08-25 02:30:00,220.01,220.176,220.001,220.105,1559299998.0
2006-08-25 03:00:00,220.068,220.092,219.986,220.066,1543300002.0
2006-08-25 03:30:00,220.048,220.079,219.963,219.993,1476199999.0
2006-08-25 04:00:00,219.992,220.097,219.951,220.052,1538999999.0
2006-08-25 04:30:00,220.075,220.147,220.061,220.136,1515100004.0
2006-08-25 05:00:00,220.147,220.254,220.109,220.199,1475200002.0
2006-08-25 05:30:00,220.219,220.332,220.194,220.313,1447300002.0
2006-08-25 06:00:00,220.317,220.337,220.145,220.189,1435499998.0
2006-08-25 06:30:00,220.191,220.271,220.106,220.259,1359700003.0
2006-08-25 07:00:00,220.256,220.464,220.19,220.445,1552999999.0
2006-08-25 07:30:00,220.441,220.562,220.342,220.558,1570300006.0
2006-08-25 08:00:00,220.551,220.78,220.514,220.686,1350299995.0
2006-08-25 08:30:00,220.676,220.958,220.63,220.888,1521699994.0
2006-08-25 09:00:00,220.863,220.863,220.622,220.76,1604299999.0
2006-08-25 09:30:00,220.752,220.8,220.587,220.6,1311900000.0
2006-08-25 10:00:00,220.632,221.039,220.627,220.992,1530999996.0
2006-08-25 10:30:00,221.004,221.225,220.942,221.084,1462699998.0
2006-08-25 11:00:00,221.092,221.239,221.068,221.207,1332000002.0
2006-08-25 11:30:00,221.224,221.371,221.184,221.325,1556399999.0
2006-08-25 12:00:00,221.331,221.598,221.282,221.424,1563499999.0
2006-08-25 12:30:00,221.442,221.5,221.334,221.397,1533900002.0
2006-08-25 13:00:00,221.386,221.482,221.296,221.396,1384100006.0
2006-08-25 13:30:00,221.382,221.401,221.184,221.29,1373899996.0
2006-08-25 14:00:00,221.283,221.307,221.068,221.25,1396200001.0
2006-08-25 14:30:00,221.23,221.426,221.23,221.397,1534199999.0
2006-08-25 15:00:00,221.391,221.415,221.245,221.303,1327599998.0
2006-08-25 15:30:00,221.295,221.42,221.127,221.179,1262900003.0
2006-08-25 16:00:00,221.221,221.347,221.074,221.223,1412000000.0
2006-08-25 16:30:00,221.212,221.369,221.093,221.155,1653700001.0
2006-08-25 17:00:00,221.168,221.417,221.061,221.328,1346100001.0
2006-08-25 17:30:00,221.309,221.466,221.297,221.449,1656099998.0
2006-08-25 18:00:00,221.471,221.471,221.272,221.337,15481000008.0
2006-08-25 18:30:00,221.34,221.388,221.253,221.253,7551600000.0
2006-08-25 19:00:00,221.234,221.43,221.205,221.375,5950600000.0
2006-08-25 19:30:00,221.373,221.457,221.306,221.306,5604199994.0
2006-08-25 20:00:00,221.3,221.386,221.258,221.292,6369900007.0
2006-08-25 20:30:00,221.29,221.406,221.257,221.257,7759600013.0
2006-08-25 21:00:00,221.255,221.29,221.128,221.223,6132399997.0
2006-08-25 21:30:00,221.22,221.33,221.21,221.308,2557599999.0
2006-08-25 22:00:00,221.306,221.345,221.231,221.292,2910899999.0
2006-08-25 22:30:00,221.289,221.31,221.18,221.245,2584600006.0
2006-08-27 23:00:00,221.398,221.398,221.236,221.319,1618800004.0
2006-08-27 23:30:00,221.349,221.437,221.285,221.359,1534500004.0
2006-08-28 00:00:00,221.351,221.351,221.243,221.267,1465800001.0
2006-08-28 00:30:00,221.233,221.352,221.228,221.278,1405100000.0
2006-08-28 01:00:00,221.319,221.33,221.221,221.272,1337300003.0
2006-08-28 01:30:00,221.269,221.299,221.169,221.191,1509999999.0
2006-08-28 02:00:00,221.191,221.372,221.154,221.36,1376899997.0
2006-08-28 02:30:00,221.357,221.413,221.236,221.409,1564500001.0
2006-08-28 03:00:00,221.4,221.498,221.363,221.381,1511799999.0
2006-08-28 03:30:00,221.364,221.364,221.195,221.345,1502599994.0
2006-08-28 04:00:00,221.364,221.439,221.265,221.272,1308800005.0
2006-08-28 04:30:00,221.284,221.315,221.255,221.293,1288400002.0
2006-08-28 05:00:00,221.299,221.411,221.191,221.379,1418900001.0
2006-08-28 05:30:00,221.407,221.412,221.27,221.314,1359500000.0
2006-08-28 06:00:00,221.319,221.497,221.297,221.479,1594100001.0
2006-08-28 06:30:00,221.478,221.496,221.409,221.438,1348800000.0
2006-08-28 07:00:00,221.438,221.454,221.332,221.345,1424800000.0
2006-08-28 07:30:00,221.362,221.515,221.339,221.433,1518799998.0
2006-08-28 08:00:00,221.435,221.596,221.409,221.581,1377700002.0
2006-08-28 08:30:00,221.568,221.615,221.472,221.49,1519900002.0
2006-08-28 09:00:00,221.494,221.856,221.48,221.839,1528399996.0
2006-08-28 09:30:00,221.849,221.856,221.606,221.682,1296299997.0
2006-08-28 10:00:00,221.69,221.735,221.536,221.687,1326399996.0
2006-08-28 10:30:00,221.687,221.712,221.407,221.528,1494699999.0
2006-08-28 11:00:00,221.539,221.601,221.466,221.592,1372500008.0
2006-08-28 11:30:00,221.588,221.739,221.573,221.721,1658499996.0
2006-08-28 12:00:00,221.737,221.737,221.603,221.635,1572299997.0
2006-08-28 12:30:00,221.627,221.739,221.47,221.56,1506600001.0
2006-08-28 13:00:00,221.552,221.825,221.552,221.811,1627800001.0
2006-08-28 13:30:00,221.81,221.838,221.728,221.742,1345999999.0
2006-08-28 14:00:00,221.731,221.871,221.651,221.848,1421600005.0
2006-08-28 14:30:00,221.816,221.868,221.745,221.768,1422400001.0
2006-08-28 15:00:00,221.772,222.015,221.765,221.985,1345600005.0
2006-08-28 15:30:00,221.979,222.242,221.917,222.182,1476699998.0
2006-08-28 16:00:00,222.166,222.211,222.067,222.158,1300000001.0
2006-08-28 16:30:00,222.149,222.324,222.133,222.216,1772000004.0
2006-08-28 17:00:00,222.205,222.329,222.105,222.222,1310799997.0
2006-08-28 17:30:00,222.209,222.262,222.126,222.154,1318300001.0
2006-08-28 18:00:00,222.178,222.246,222.11,222.163,15417899998.0
2006-08-28 18:30:00,222.169,222.217,222.111,222.166,7457200001.0
2006-08-28 19:00:00,222.157,222.175,222.054,222.08,6185300008.0
2006-08-28 19:30:00,222.07,222.155,222.04,222.141,5533100008.0
2006-08-28 20:00:00,222.15,222.178,222.083,222.086,6417499994.0
2006-08-28 20:30:00,222.088,222.18,221.93,221.93,7989700010.0
2006-08-28 21:00:00,221.925,222.1,221.906,222.02,5758199997.0
2006-08-28 21:30:00,222.014,222.08,221.972,221.98,2501200002.0
2006-08-28 22:00:00,221.958,222.033,221.83,221.833,2893900007.0
2006-08-28 22:30:00,221.834,221.891,221.797,221.86,2428800000.0
2006-08-28 23:00:00,221.841,221.963,221.74,221.899,1454100005.0
2006-08-28 23:30:00,221.92,221.946,221.875,221.93,1337999998.0
2006-08-29 00:00:00,221.943,221.969,221.893,221.958,1708200002.0
2006-08-29 00:30:00,221.948,222.065,221.932,222.015,1345000000.0
2006-08-29 01:00:00,222.028,222.066,221.96,221.994,1398299996.0
2006-08-29 01:30:00,221.991,222.045,221.976,222.022,1524299999.0
2006-08-29 02:00:00,222.013,222.065,221.84,221.945,1706700002.0
2006-08-29 02:30:00,221.939,221.939,221.743,221.812,1598200000.0
2006-08-29 03:00:00,221.805,221.93,221.798,221.798,1413599999.0
2006-08-29 03:30:00,221.781,221.823,221.667,221.713,1494800000.0
2006-08-29 04:00:00,221.699,221.801,221.61,221.786,1357299998.0
2006-08-29 04:30:00,221.79,221.798,221.709,221.744,1489199996.0
2006-08-29 05:00:00,221.747,221.79,221.69,221.756,1472300001.0
2006-08-29 05:30:00,221.778,221.783,221.684,221.723,1559600003.0
2006-08-29 06:00:00,221.73,221.796,221.596,221.615,1446900002.0
2006-08-29 06:30:00,221.615,221.692,221.491,221.635,1440699997.0
2006-08-29 07:00:00,221.633,221.675,221.56,221.626,1330200002.0
2006-08-29 07:30:00,221.618,221.749,221.594,221.74,1727399999.0
2006-08-29 08:00:00,221.746,221.854,221.728,221.765,1404900003.0
2006-08-29 08:30:00,221.752,221.973,221.734,221.964,1424100000.0
2006-08-29 09:00:00,221.954,222.031,221.615,221.757,1458000000.0
2006-08-29 09:30:00,221.73,221.772,221.528,221.568,1499699998.0
2006-08-29 10:00:00,221.551,221.953,221.544,221.953,1436699998.0
2006-08-29 10:30:00,221.964,222.054,221.908,221.965,1362799999.0
2006-08-29 11:00:00,221.952,222.065,221.672,221.725,1632800000.0
2006-08-29 11:30:00,221.729,221.93,221.517,221.64,1427800003.0
2006-08-29 12:00:00,221.657,221.763,221.582,221.747,1633800002.0
2006-08-29 12:30:00,221.747,221.907,221.707,221.759,1633800004.0
2006-08-29 13:00:00,221.742,221.898,221.742,221.831,1527400000.0
2006-08-29 13:30:00,221.829,221.862,221.674,221.706,1423900000.0
2006-08-29 14:00:00,221.69,221.705,221.502,221.538,1482300002.0
2006-08-29 14:30:00,221.518,221.52,221.346,221.397,1478999999.0
2006-08-29 15:00:00,221.397,221.625,221.394,221.555,1476800004.0
2006-08-29 15:30:00,221.554,221.601,221.417,221.57,1657599996.0
2006-08-29 16:00:00,221.558,221.685,221.348,221.388,1375799997.0
2006-08-29 16:30:00,221.357,221.425,220.982,221.215,1724400002.0
2006-08-29 17:00:00,221.234,221.234,221.066,221.112,1678599996.0
2006-08-29 17:30:00,221.102,221.193,220.911,221.058,1586500003.0
2006-08-29 18:00:00,221.085,221.179,220.968,221.145,15295100002.0
2006-08-29 18:30:00,221.15,221.254,221.122,221.133,7587800001.0
2006-08-29 19:00:00,221.116,221.189,221.05,221.178,6099499989.0
2006-08-29 19:30:00,221.17,221.282,221.149,221.228,5224600003.0
2006-08-29 20:00:00,221.201,221.464,221.115,221.403,6193500008.0
2006-08-29 20:30:00,221.411,221.656,221.201,221.271,8013600000.0
2006-08-29 21:00:00,221.281,221.43,221.256,221.4,5912700000.0
2006-08-29 21:30:00,221.398,221.451,221.334,221.37,2535700001.0
2006-08-29 22:00:00,221.363,221.434,221.285,221.31,2933899997.0
2006-08-29 22:30:00,221.307,221.39,221.237,221.355,2619599999.0
2006-08-29 23:00:00,221.361,221.482,221.328,221.413,1566100002.0
2006-08-29 23:30:00,221.409,221.507,221.293,221.49,1505700004.0
2006-08-30 00:00:00,221.503,221.56,221.398,221.485,1412999998.0
2006-08-30 00:30:00,221.467,221.64,221.435,221.628,1293800002.0
2006-08-30 01:00:00,221.64,221.684,221.534,221.542,1378500003.0
2006-08-30 01:30:00,221.541,221.616,221.492,221.584,1515500000.0
2006-08-30 02:00:00,221.571,221.802,221.571,221.738,1645099997.0
2006-08-30 02:30:00,221.733,221.765,221.6,221.615,1573400003.0
2006-08-30 03:00:00,221.612,221.78,221.608,221.775,1403199999.0
2006-08-30 03:30:00,221.755,221.793,221.572,221.673,1439200001.0
2006-08-30 04:00:00,221.678,221.744,221.625,221.687,1455000001.0
2006-08-30 04:30:00,221.695,221.721,221.58,221.614,1410400000.0
2006-08-30 05:00:00,221.622,221.721,221.62,221.708,1495799999.0
2006-08-30 05:30:00,221.728,221.769,221.631,221.73,1445399997.0
2006-08-30 06:00:00,221.723,221.793,221.651,221.787,1540399998.0
2006-08-30 06:30:00,221.78,222.071,221.763,221.957,1555500004.0
2006-08-30 07:00:00,221.951,222.082,221.907,221.935,1379200001.0
2006-08-30 07:30:00,221.929,222.105,221.853,222.056,1484000003.0
2006-08-30 08:00:00,222.04,222.052,221.89,221.959,1494900000.0
2006-08-30 08:30:00,221.976,222.186,221.827,222.135,1463199999.0
2006-08-30 09:00:00,222.133,222.526,222.109,222.343,1547599996.0
2006-08-30 09:30:00,222.343,222.627,222.267,222.39,1550399996.0
2006-08-30 10:00:00,222.372,222.426,222.225,222.225,1371099995.0
2006-08-30 10:30:00,222.255,222.338,222.175,222.27,1522999999.0
2006-08-30 11:00:00,222.3,222.423,222.268,222.357,1419899995.0
2006-08-30 11:30:00,222.372,222.485,222.336,222.478,1505099998.0
2006-08-30 12:00:00,222.57,222.726,222.489,222.576,1643700008.0
2006-08-30 12:30:00,222.574,222.628,222.474,222.477,1665099993.0
2006-08-30 13:00:00,222.469,222.703,222.469,222.539,1460200002.0
2006-08-30 13:30:00,222.551,222.604,222.496,222.531,1627800000.0
2006-08-30 14:00:00,222.522,222.643,222.51,222.535,1507999999.0
2006-08-30 14:30:00,222.535,222.72,222.533,222.613,1684499998.0
2006-08-30 15:00:00,222.625,222.854,222.586,222.755,1439999998.0
2006-08-30 15:30:00,222.76,222.868,222.672,222.812,1521299999.0
2006-08-30 16:00:00,222.821,222.999,222.818,222.865,1322799998.0
2006-08-30 16:30:00,222.866,223.089,222.836,223.042,1520700004.0
2006-08-30 17:00:00,223.023,223.044,222.856,222.907,1498499999.0
2006-08-30 17:30:00,222.899,222.934,222.797,222.877,1437100001.0
2006-08-30 18:00:00,222.885,223.051,222.861,222.96,15293100011.0
2006-08-30 18:30:00,222.972,223.115,222.925,223.066,7496100009.0
2006-08-30 19:00:00,223.06,223.114,222.95,222.998,5843400001.0
2006-08-30 19:30:00,222.999,223.047,222.877,223.021,5691799989.0
2006-08-30 20:00:00,223.03,223.219,222.91,223.068,6419700001.0
2006-08-30 20:30:00,223.062,223.131,222.96,223.095,8346500004.0
2006-08-30 21:00:00,223.113,223.113,222.885,222.935,5887500002.0
2006-08-30 21:30:00,222.934,222.994,222.809,222.903,2755600002.0
2006-08-30 22:00:00,222.883,223.105,222.842,222.999,2833800004.0
2006-08-30 22:30:00,223.016,223.077,222.828,223.038,2711400007.0
2006-08-30 23:00:00,223.042,223.042,222.739,222.895,1526500001.0
2006-08-30 23:30:00,222.833,223.013,222.811,222.95,1540800003.0
2006-08-31 00:00:00,222.967,223.039,222.844,222.938,1605300001.0
2006-08-31 00:30:00,222.955,223.007,222.818,222.886,1319299997.0
2006-08-31 01:00:00,222.901,222.96,222.705,222.799,1470999998.0
2006-08-31 01:30:00,222.809,223.147,222.753,223.124,1353399998.0
2006-08-31 02:00:00,223.125,223.462,223.055,223.322,1485799999.0
2006-08-31 02:30:00,223.33,223.345,223.207,223.233,1595899997.0
2006-08-31 03:00:00,223.228,223.274,223.082,223.165,1598999995.0
2006-08-31 03:30:00,223.162,223.236,223.049,223.135,1552199997.0
2006-08-31 04:00:00,223.137,223.201,223.083,223.143,1820800001.0
2006-08-31 04:30:00,223.155,223.284,223.117,223.26,1479200005.0
2006-08-31 05:00:00,223.247,223.582,223.214,223.519,1690100005.0
2006-08-31 05:30:00,223.535,223.588,223.441,223.533,1486200001.0
2006-08-31 06:00:00,223.554,223.588,223.39,223.418,1584000000.0
2006-08-31 06:30:00,223.41,223.552,223.349,223.417,1547100003.0
2006-08-31 07:00:00,223.466,223.587,223.436,223.549,1561799999.0
2006-08-31 07:30:00,223.583,223.588,223.336,223.388,1652700006.0
2006-08-31 08:00:00,223.412,223.685,223.336,223.673,1371300001.0
2006-08-31 08:30:00,223.691,223.796,223.609,223.715,1544100000.0
2006-08-31 09:00:00,223.705,223.717,223.459,223.564,1518899999.0
2006-08-31 09:30:00,223.574,223.643,223.473,223.553,1435799997.0
2006-08-31 10:00:00,223.558,223.622,223.488,223.537,1361200000.0
2006-08-31 10:30:00,223.533,223.632,223.432,223.476,1448900000.0
2006-08-31 11:00:00,223.49,223.518,223.272,223.295,1475900001.0
2006-08-31 11:30:00,223.288,223.437,223.163,223.28,1431300001.0
2006-08-31 12:00:00,223.303,223.465,223.21,223.383,1538000004.0
2006-08-31 12:30:00,223.382,223.434,223.25,223.353,1658600003.0
2006-08-31 13:00:00,223.343,223.427,223.227,223.287,1581999999.0
2006-08-31 13:30:00,223.275,223.462,223.256,223.424,1470899998.0
2006-08-31 14:00:00,223.417,223.442,223.238,223.256,1443099996.0
2006-08-31 14:30:00,223.237,223.415,223.106,223.181,1364600004.0
2006-08-31 15:00:00,223.188,223.291,223.158,223.187,1490500004.0
2006-08-31 15:30:00,223.182,223.213,222.853,222.875,1480100002.0
2006-08-31 16:00:00,222.905,223.197,222.783,223.039,1415299998.0
2006-08-31 16:30:00,223.035,223.159,222.939,223.034,1687000001.0
2006-08-31 17:00:00,223.01,223.3,222.983,223.175,1485299998.0
2006-08-31 17:30:00,223.177,223.222,223.053,223.177,1674600005.0
2006-08-31 18:00:00,223.208,223.32,223.099,223.198,15977299997.0
2006-08-31 18:30:00,223.207,223.244,223.122,223.22,7446199998.0
2006-08-31 19:00:00,223.2,223.241,223.121,223.218,5641100001.0
2006-08-31 19:30:00,223.217,223.439,223.177,223.404,5865900001.0
2006-08-31 20:00:00,223.405,223.573,223.346,223.541,6250199999.0
2006-08-31 20:30:00,223.545,223.642,223.452,223.455,7955099994.0
2006-08-31 21:00:00,223.459,223.506,223.284,223.34,6163300001.0
2006-08-31 21:30:00,223.34,223.489,223.279,223.459,2761800001.0
2006-08-31 22:00:00,223.456,223.56,223.407,223.517,3235300003.0
2006-08-31 22:30:00,223.478,223.609,223.462,223.55,2455999997.0
2006-08-31 23:00:00,223.543,223.577,223.375,223.454,1583300002.0
2006-08-31 23:30:00,223.502,223.558,223.355,223.38,1518899997.0
2006-09-01 00:00:00,223.397,223.501,223.236,223.347,1481000005.0
2006-09-01 00:30:00,223.321,223.353,223.198,223.266,1558000002.0
2006-09-01 01:00:00,223.274,223.476,223.189,223.44,1645900002.0
2006-09-01 01:30:00,223.431,223.51,223.336,223.441,1643799997.0
2006-09-01 02:00:00,223.456,223.576,223.405,223.423,1750300000.0
2006-09-01 02:30:00,223.427,223.513,223.353,223.353,1571599995.0
2006-09-01 03:00:00,223.331,223.411,223.225,223.402,1610499997.0
2006-09-01 03:30:00,223.385,223.405,223.085,223.126,1595900002.0
2006-09-01 04:00:00,223.109,223.109,222.946,222.981,1422199999.0
2006-09-01 04:30:00,222.991,223.028,222.816,222.975,1372299995.0
2006-09-01 05:00:00,222.981,223.114,222.952,223.083,1474399996.0
2006-09-01 05:30:00,223.104,223.151,223.003,223.146,1366100003.0
2006-09-01 06:00:00,223.141,223.237,223.058,223.182,1352000002.0
2006-09-01 06:30:00,223.168,223.206,223.09,223.181,1409400002.0
2006-09-01 07:00:00,223.194,223.317,223.074,223.226,1542899991.0
2006-09-01 07:30:00,223.206,223.292,223.16,223.233,1526500004.0
2006-09-01 08:00:00,223.239,223.337,223.181,223.252,1542000003.0
2006-09-01 08:30:00,223.267,223.343,223.163,223.265,1537200002.0
2006-09-01 09:00:00,223.281,223.302,223.106,223.228,1496700004.0
2006-09-01 09:30:00,223.228,223.393,223.101,223.38,1539699997.0
2006-09-01 10:00:00,223.395,223.417,223.165,223.221,1589299997.0
2006-09-01 10:30:00,223.258,223.566,223.186,223.441,1537699999.0
2006-09-01 11:00:00,223.445,223.531,223.298,223.355,1368300002.0
2006-09-01 11:30:00,223.35,223.375,223.162,223.186,1599700000.0
2006-09-01 12:00:00,223.177,223.327,223.151,223.242,1572500005.0
2006-09-01 12:30:00,223.244,223.46,223.199,223.293,1566800000.0
2006-09-01 13:00:00,223.292,223.359,223.166,223.34,1529500002.0
2006-09-01 13:30:00,223.331,223.507,223.293,223.477,1474299996.0
2006-09-01 14:00:00,223.471,223.485,223.01,223.108,1434500002.0
2006-09-01 14:30:00,223.127,223.269,222.324,222.324,1447200003.0
2006-09-01 15:00:00,222.293,222.666,222.212,222.581,1429699997.0
2006-09-01 15:30:00,222.593,222.806,222.581,222.608,1409000002.0
2006-09-01 16:00:00,222.565,223.089,222.557,223.025,1477899996.0
2006-09-01 16:30:00,223.01,223.265,222.98,223.265,1566800000.0
2006-09-01 17:00:00,223.255,223.255,222.989,223.032,1330499996.0
2006-09-01 17:30:00,223.033,223.258,222.866,223.203,1350500003.0
2006-09-01 18:00:00,223.219,223.344,223.071,223.092,15470899999.0
2006-09-01 18:30:00,223.079,223.138,222.984,223.065,7502699992.0
2006-09-01 19:00:00,223.071,223.155,222.949,223.089,5823200002.0
2006-09-01 19:30:00,223.077,223.15,222.955,223.032,5850500000.0
2006-09-01 20:00:00,223.02,223.153,222.99,223.112,6646400002.0
2006-09-01 20:30:00,223.116,223.213,223.073,223.095,7944699992.0
2006-09-01 21:00:00,223.097,223.249,223.011,223.23,5841900006.0
2006-09-01 21:30:00,223.234,223.253,223.058,223.179,2876200005.0
2006-09-01 22:00:00,223.174,223.222,222.995,223.09,2813300001.0
2006-09-01 22:30:00,223.021,223.128,222.991,223.04,2460800006.0
2006-09-03 23:00:00,223.063,223.097,222.908,222.966,1490500004.0
2006-09-03 23:30:00,222.964,222.994,222.879,222.947,1456299998.0
2006-09-04 00:00:00,222.945,223.064,222.903,223.002,1592599995.0
2006-09-04 00:30:00,222.987,223.041,222.9,222.917,1540000001.0
2006-09-04 01:00:00,222.945,223.098,222.657,222.951,1501899999.0
2006-09-04 01:30:00,222.961,222.996,222.741,222.741,1513099998.0
2006-09-04 02:00:00,222.726,222.859,222.697,222.824,1671700001.0
2006-09-04 02:30:00,222.841,222.842,222.736,222.814,1557000003.0
2006-09-04 03:00:00,222.808,222.808,222.601,222.672,1518199998.0
2006-09-04 03:30:00,222.649,222.664,222.461,222.486,1346500000.0
2006-09-04 04:00:00,222.453,222.64,222.426,222.553,1508699999.0
2006-09-04 04:30:00,222.564,222.599,222.424,222.438,1366800001.0
2006-09-04 05:00:00,222.434,222.524,222.398,222.473,1438700000.0
2006-09-04 05:30:00,222.487,222.497,222.343,222.41,1511800003.0
2006-09-04 06:00:00,222.376,222.442,222.211,222.272,1527400006.0
2006-09-04 06:30:00,222.258,222.318,221.948,222.05,1476500002.0
2006-09-04 07:00:00,222.039,222.155,221.972,222.037,1467900003.0
2006-09-04 07:30:00,222.008,222.247,221.989,222.169,1509499998.0
2006-09-04 08:00:00,222.174,222.263,221.937,222.006,1355400004.0
2006-09-04 08:30:00,222.024,222.1,221.868,221.889,1408000001.0
2006-09-04 09:00:00,221.88,222.052,221.88,221.97,1503600000.0
2006-09-04 09:30:00,221.954,221.954,221.46,221.492,1431700001.0
2006-09-04 10:00:00,221.485,221.549,221.319,221.482,1440000001.0
2006-09-04 10:30:00,221.466,221.569,221.4,221.411,1747000004.0
2006-09-04 11:00:00,221.416,221.435,221.266,221.275,1444399999.0
2006-09-04 11:30:00,221.271,221.286,221.112,221.162,1486899998.0
2006-09-04 12:00:00,221.164,221.251,221.126,221.176,1514799998.0
2006-09-04 12:30:00,221.123,221.251,221.088,221.211,1583800003.0
2006-09-04 13:00:00,221.252,221.385,221.117,221.149,1622300000.0
2006-09-04 13:30:00,221.162,221.183,221.025,221.088,1413699997.0
2006-09-04 14:00:00,221.085,221.14,220.871,220.91,1425399998.0
2006-09-04 14:30:00,220.913,221.015,220.842,220.95,1456599999.0
2006-09-04 15:00:00,220.925,220.98,220.656,220.79,1395199999.0
2006-09-04 15:30:00,220.797,220.987,220.792,220.905,1589800001.0
2006-09-04 16:00:00,220.934,221.004,220.814,220.912,1450699997.0
2006-09-04 16:30:00,220.931,221.001,220.792,220.792,1685599998.0
2006-09-04 17:00:00,220.777,221.058,220.774,220.845,1458899997.0
2006-09-04 17:30:00,220.846,221.117,220.809,221.072,1602800000.0
2006-09-04 18:00:00,221.07,221.104,220.768,220.9,15777700006.0
2006-09-04 18:30:00,220.904,221.233,220.843,221.168,7738599999.0
2006-09-04 19:00:00,221.146,221.255,221.077,221.22,5870300001.0
2006-09-04 19:30:00,221.214,221.227,220.977,221.078,5892799993.0
2006-09-04 20:00:00,221.1,221.136,220.948,221.015,6368500014.0
2006-09-04 20:30:00,221.018,221.113,220.974,221.073,7993699990.0
2006-09-04 21:00:00,221.078,221.1,220.934,221.033,5833899999.0
2006-09-04 21:30:00,221.032,221.158,220.936,221.072,2510899993.0
2006-09-04 22:00:00,221.065,221.141,220.992,221.097,3032800001.0
2006-09-04 22:30:00,221.114,221.37,221.091,221.325,2645700000.0
2006-09-04 23:00:00,221.324,221.346,221.131,221.163,1482499996.0
2006-09-04 23:30:00,221.184,221.334,221.129,221.275,1480499997.0
2006-09-05 00:00:00,221.278,221.388,221.173,221.383,1635599997.0
2006-09-05 00:30:00,221.385,221.408,221.226,221.285,1427699999.0
2006-09-05 01:00:00,221.302,221.316,221.025,221.065,1426599994.0
2006-09-05 01:30:00,221.053,221.156,221.028,221.095,1416100001.0
2006-09-05 02:00:00,221.094,221.121,220.501,220.656,1505700006.0
2006-09-05 02:30:00,220.666,220.666,220.342,220.39,1417400000.0
2006-09-05 03:00:00,220.39,220.525,220.33,220.525,1521000001.0
2006-09-05 03:30:00,220.51,220.535,220.344,220.385,1335500000.0
2006-09-05 04:00:00,220.391,220.536,220.371,220.49,1627099995.0
2006-09-05 04:30:00,220.53,220.73,220.473,220.685,1519099998.0
2006-09-05 05:00:00,220.715,220.768,220.599,220.68,1613699999.0
2006-09-05 05:30:00,220.731,220.815,220.63,220.691,1525199994.0
2006-09-05 06:00:00,220.698,220.703,220.361,220.371,1529100003.0
2006-09-05 06:30:00,220.37,220.541,220.354,220.515,1542799999.0
2006-09-05 07:00:00,220.497,220.72,220.388,220.698,1512400000.0
2006-09-05 07:30:00,220.7,220.847,220.548,220.635,1587300001.0
2006-09-05 08:00:00,220.651,220.67,220.392,220.48,1373399998.0
2006-09-05 08:30:00,220.492,220.537,220.116,220.153,1659300007.0
2006-09-05 09:00:00,220.143,220.195,219.568,219.69,1473900002.0
2006-09-05 09:30:00,219.69,219.752,219.456,219.592,1456900002.0
2006-09-05 10:00:00,219.566,219.566,219.314,219.492,1389500002.0
2006-09-05 10:30:00,219.435,219.591,219.363,219.549,1381700003.0
2006-09-05 11:00:00,219.55,219.896,219.457,219.707,1443100006.0
2006-09-05 11:30:00,219.698,219.962,219.627,219.942,1418099999.0
2006-09-05 12:00:00,219.936,219.975,219.835,219.9,1502300005.0
2006-09-05 12:30:00,219.895,219.968,219.814,219.835,1669400005.0
2006-09-05 13:00:00,219.82,220.049,219.82,219.967,1692300001.0
2006-09-05 13:30:00,219.997,220.178,219.847,220.11,1616600003.0
2006-09-05 14:00:00,220.095,220.111,219.582,219.671,1527000002.0
2006-09-05 14:30:00,219.643,219.743,219.546,219.703,1584500000.0
2006-09-05 15:00:00,219.737,219.839,219.572,219.781,1550600000.0
2006-09-05 15:30:00,219.785,219.802,219.659,219.738,1554300009.0
2006-09-05 16:00:00,219.715,219.723,219.454,219.543,1532000002.0
2006-09-05 16:30:00,219.534,219.835,219.472,219.677,1597899999.0
2006-09-05 17:00:00,219.694,219.765,219.562,219.765,1629099997.0
2006-09-05 17:30:00,219.767,219.834,219.473,219.56,1605099992.0
2006-09-05 18:00:00,219.565,219.707,219.476,219.589,15628200011.0
2006-09-05 18:30:00,219.595,219.606,219.418,219.445,7477800004.0
2006-09-05 19:00:00,219.422,219.615,219.39,219.607,5996300006.0
2006-09-05 19:30:00,219.593,219.66,219.512,219.614,5589499997.0
2006-09-05 20:00:00,219.608,219.686,219.468,219.487,6311800008.0
2006-09-05 20:30:00,219.485,219.672,219.426,219.61,7894299990.0
2006-09-05 21:00:00,219.61,219.637,219.418,219.528,6016199991.0
2006-09-05 21:30:00,219.555,219.602,219.467,219.577,2569099998.0
2006-09-05 22:00:00,219.588,219.735,219.385,219.697,2962599996.0
2006-09-05 22:30:00,219.598,219.888,219.586,219.888,2486099998.0
2006-09-05 23:00:00,219.892,219.926,219.629,219.902,1661999996.0
2006-09-05 23:30:00,219.897,219.907,219.721,219.865,1401000000.0
2006-09-06 00:00:00,219.866,220.024,219.827,219.961,1467399996.0
2006-09-06 00:30:00,219.96,220.147,219.888,220.097,1416600002.0
2006-09-06 01:00:00,220.09,220.131,219.801,219.806,1498500000.0
2006-09-06 01:30:00,219.792,219.838,219.565,219.656,1493000003.0
2006-09-06 02:00:00,219.623,219.852,219.57,219.837,1632900003.0
2006-09-06 02:30:00,219.838,220.147,219.771,220.087,1552700003.0
2006-09-06 03:00:00,220.069,220.465,220.026,220.368,1639199999.0
2006-09-06 03:30:00,220.359,220.424,220.234,220.282,1579300002.0
2006-09-06 04:00:00,220.276,220.309,220.202,220.29,1730899992.0
2006-09-06 04:30:00,220.261,220.346,220.187,220.259,1579400000.0
2006-09-06 05:00:00,220.317,220.374,220.253,220.337,1721700001.0
2006-09-06 05:30:00,220.356,220.482,220.258,220.465,1508700003.0
2006-09-06 06:00:00,220.466,220.621,220.426,220.601,1608199999.0
2006-09-06 06:30:00,220.593,220.602,220.491,220.519,1523300000.0
2006-09-06 07:00:00,220.511,220.551,220.431,220.507,1649000001.0
2006-09-06 07:30:00,220.51,220.569,220.314,220.383,1597099998.0
2006-09-06 08:00:00,220.379,220.386,220.187,220.202,1374200006.0
2006-09-06 08:30:00,220.192,220.29,220.079,220.15,1567699999.0
2006-09-06 09:00:00,220.136,220.226,220.013,220.163,1412100005.0
2006-09-06 09:30:00,220.161,220.306,220.033,220.14,1358700000.0
2006-09-06 10:00:00,220.142,220.254,220.103,220.206,1401499996.0
2006-09-06 10:30:00,220.206,220.221,219.984,220.095,1586499999.0
2006-09-06 11:00:00,220.093,220.103,219.82,219.913,1411499997.0
2006-09-06 11:30:00,219.905,220.031,219.743,219.782,1604300003.0
2006-09-06 12:00:00,219.797,219.938,219.667,219.865,1520300000.0
2006-09-06 12:30:00,219.861,219.867,219.58,219.757,1685799992.0
2006-09-06 13:00:00,219.758,219.792,219.44,219.763,1622900001.0
2006-09-06 13:30:00,219.746,219.936,219.668,219.79,1519600001.0
2006-09-06 14:00:00,219.745,219.82,219.55,219.57,1524400001.0
2006-09-06 14:30:00,219.565,219.616,219.351,219.416,1467800005.0
2006-09-06 15:00:00,219.414,219.579,219.334,219.397,1513199999.0
2006-09-06 15:30:00,219.388,219.476,219.198,219.213,1548800001.0
2006-09-06 16:00:00,219.287,219.489,219.239,219.3,1486900001.0
2006-09-06 16:30:00,219.301,219.408,219.256,219.294,1587800003.0
2006-09-06 17:00:00,219.283,219.556,219.283,219.514,1478499997.0
2006-09-06 17:30:00,219.515,219.57,219.448,219.511,1513099999.0
2006-09-06 18:00:00,219.538,219.649,219.502,219.562,15596199988.0
2006-09-06 18:30:00,219.559,219.773,219.512,219.766,7652000002.0
2006-09-06 19:00:00,219.756,219.823,219.667,219.735,6297000016.0
2006-09-06 19:30:00,219.732,219.807,219.642,219.675,6004800003.0
2006-09-06 20:00:00,219.673,219.767,219.597,219.712,6600799999.0
2006-09-06 20:30:00,219.72,219.775,219.626,219.702,8114400002.0
2006-09-06 21:00:00,219.715,219.759,219.62,219.687,5836799998.0
2006-09-06 21:30:00,219.673,219.752,219.619,219.714,2519400003.0
2006-09-06 22:00:00,219.704,219.768,219.498,219.695,2756099997.0
2006-09-06 22:30:00,219.735,219.883,219.541,219.753,2287100005.0
2006-09-06 23:00:00,219.742,219.852,219.637,219.72,1664700003.0
2006-09-06 23:30:00,219.77,219.954,219.705,219.868,1578000001.0
2006-09-07 00:00:00,219.869,219.952,219.731,219.794,1398400004.0
2006-09-07 00:30:00,219.78,219.823,219.629,219.761,1506700000.0
2006-09-07 01:00:00,219.787,219.901,219.737,219.849,1488499997.0
2006-09-07 01:30:00,219.847,219.915,219.769,219.795,1501799996.0
2006-09-07 02:00:00,219.784,220.074,219.739,220.052,1460600003.0
2006-09-07 02:30:00,220.04,220.102,220.004,220.052,1486200002.0
2006-09-07 03:00:00,220.045,220.22,220.037,220.115,1449200003.0
2006-09-07 03:30:00,220.114,220.25,220.035,220.181,1590799998.0
2006-09-07 04:00:00,220.187,220.279,220.048,220.256,1577200003.0
2006-09-07 04:30:00,220.237,220.331,220.181,220.249,1511200001.0
2006-09-07 05:00:00,220.224,220.271,220.122,220.152,1593400000.0
2006-09-07 05:30:00,220.168,220.174,220.031,220.064,1654400006.0
2006-09-07 06:00:00,220.086,220.086,219.87,219.922,1709100002.0
2006-09-07 06:30:00,219.935,219.961,219.843,219.933,1613899999.0
2006-09-07 07:00:00,219.93,220.037,219.77,219.836,1385400005.0
2006-09-07 07:30:00,219.814,219.85,219.697,219.768,1446900004.0
2006-09-07 08:00:00,219.769,219.773,219.588,219.634,1522000001.0
2006-09-07 08:30:00,219.643,219.826,219.57,219.657,1532400001.0
2006-09-07 09:00:00,219.722,220.052,219.699,219.957,1473800002.0
2006-09-07 09:30:00,219.939,220.151,219.901,220.009,1500900005.0
2006-09-07 10:00:00,220.006,220.185,219.848,220.069,1170799999.0
2006-09-07 10:30:00,220.089,220.313,219.023,219.188,1595600000.0
2006-09-07 11:00:00,219.17,219.17,218.313,218.568,1335799995.0
2006-09-07 11:30:00,218.543,218.704,218.36,218.649,1489799997.0
2006-09-07 12:00:00,218.645,218.674,218.327,218.385,1678500004.0
2006-09-07 12:30:00,218.395,218.467,217.975,218.126,1517100005.0
2006-09-07 13:00:00,218.088,218.143,217.781,217.949,1445999998.0
2006-09-07 13:30:00,217.946,218.024,217.806,217.905,1415100001.0
2006-09-07 14:00:00,217.895,218.043,217.729,217.916,1360400002.0
2006-09-07 14:30:00,217.965,218.047,217.626,217.685,1443600002.0
2006-09-07 15:00:00,217.699,218.054,217.592,217.954,1309399998.0
2006-09-07 15:30:00,217.945,218.073,217.889,217.985,1448999997.0
2006-09-07 16:00:00,217.983,218.237,217.951,218.23,1447600005.0
2006-09-07 16:30:00,218.223,218.338,218.08,218.188,1564999998.0
2006-09-07 17:00:00,218.142,218.628,218.003,218.375,1401599996.0
2006-09-07 17:30:00,218.397,218.416,218.139,218.177,1560000007.0
2006-09-07 18:00:00,218.212,218.414,218.126,218.397,15815199995.0
2006-09-07 18:30:00,218.424,218.592,218.405,218.492,7678199983.0
2006-09-07 19:00:00,218.466,218.612,218.375,218.551,5771500003.0
2006-09-07 19:30:00,218.529,218.598,218.358,218.397,5369999999.0
2006-09-07 20:00:00,218.396,218.396,218.143,218.275,6200700007.0
2006-09-07 20:30:00,218.288,218.373,218.121,218.172,8061400002.0
2006-09-07 21:00:00,218.17,218.232,218.076,218.158,6076399994.0
2006-09-07 21:30:00,218.186,218.314,218.098,218.264,2492700000.0
2006-09-07 22:00:00,218.258,218.317,218.169,218.27,2941500008.0
2006-09-07 22:30:00,218.281,218.395,218.162,218.356,2593800003.0
2006-09-07 23:00:00,218.346,218.477,218.247,218.346,1530900001.0
2006-09-07 23:30:00,218.373,218.502,218.147,218.348,1547800005.0
2006-09-08 00:00:00,218.399,218.433,218.106,218.231,1564199995.0
2006-09-08 00:30:00,218.184,218.425,218.143,218.333,1462300001.0
2006-09-08 01:00:00,218.343,218.454,218.216,218.306,1508499997.0
2006-09-08 01:30:00,218.299,218.361,218.091,218.103,1592500002.0
2006-09-08 02:00:00,218.09,218.139,217.911,218.104,1509700003.0
2006-09-08 02:30:00,218.15,218.24,218.063,218.099,1510500004.0
2006-09-08 03:00:00,218.136,218.214,218.008,218.08,1337200000.0
2006-09-08 03:30:00,218.044,218.197,217.851,218.013,1574300000.0
2006-09-08 04:00:00,218.01,218.105,217.97,218.03,1539799998.0
2006-09-08 04:30:00,218.024,218.057,217.793,217.864,1444399996.0
2006-09-08 05:00:00,217.863,217.871,217.706,217.72,1677499998.0
2006-09-08 05:30:00,217.735,217.842,217.676,217.815,1376599999.0
2006-09-08 06:00:00,217.825,217.829,217.641,217.706,1566699999.0
2006-09-08 06:30:00,217.722,217.874,217.676,217.855,1526799996.0
2006-09-08 07:00:00,217.866,217.907,217.647,217.855,1495200001.0
2006-09-08 07:30:00,217.86,217.869,217.502,217.766,1553700007.0
2006-09-08 08:00:00,217.759,217.759,217.441,217.458,1525100001.0
2006-09-08 08:30:00,217.477,217.809,217.45,217.624,1574199999.0
2006-09-08 09:00:00,217.606,217.982,217.527,217.736,1592500003.0
2006-09-08 09:30:00,217.764,217.918,217.472,217.89,1586699998.0
2006-09-08 10:00:00,217.856,217.883,217.577,217.722,1536800001.0
2006-09-08 10:30:00,217.713,217.782,217.606,217.662,1609100001.0
2006-09-08 11:00:00,217.666,217.872,217.633,217.685,1566299995.0
2006-09-08 11:30:00,217.682,217.832,217.637,217.677,1463099994.0
2006-09-08 12:00:00,217.705,217.874,217.637,217.83,1362100001.0
2006-09-08 12:30:00,217.861,217.989,217.716,217.754,1528300001.0
2006-09-08 13:00:00,217.741,217.761,217.494,217.643,1508900003.0
2006-09-08 13:30:00,217.643,217.665,217.514,217.622,1518700000.0
2006-09-08 14:00:00,217.593,217.776,217.538,217.612,1447700005.0
2006-09-08 14:30:00,217.61,217.916,217.494,217.782,1389199994.0
2006-09-08 15:00:00,217.743,217.892,217.664,217.77,1358400000.0
2006-09-08 15:30:00,217.749,217.822,217.619,217.68,1558100002.0
2006-09-08 16:00:00,217.67,217.823,217.459,217.573,1454500006.0
2006-09-08 16:30:00,217.571,217.777,217.513,217.682,1763999998.0
2006-09-08 17:00:00,217.659,217.887,217.617,217.785,1413800004.0
2006-09-08 17:30:00,217.771,218.083,217.759,218.01,1358100000.0
2006-09-08 18:00:00,218.031,218.199,218.007,218.132,15544000012.0
2006-09-08 18:30:00,218.137,218.281,218.041,218.083,7889400009.0
2006-09-08 19:00:00,218.073,218.201,217.987,218.153,5916200000.0
2006-09-08 19:30:00,218.13,218.17,218.01,218.01,5739400000.0
2006-09-08 20:00:00,218.018,218.085,217.953,218.077,6135800001.0
2006-09-08 20:30:00,218.085,218.097,217.92,217.964,8103499998.0
2006-09-08 21:00:00,217.96,218.043,217.914,217.987,5794000001.0
2006-09-08 21:30:00,217.978,218.029,217.891,217.947,2693100003.0
2006-09-08 22:00:00,217.916,218.045,217.88,217.968,2861500010.0
2006-09-08 22:30:00,217.976,218.122,217.877,218.016,2624099998.0
2006-09-10 23:00:00,217.944,218.136,217.82,218.023,1505400005.0
2006-09-10 23:30:00,218.065,218.213,217.869,218.083,1575700003.0
2006-09-11 00:00:00,218.022,218.25,217.961,218.155,1534399997.0
2006-09-11 00:30:00,218.163,218.287,218.055,218.205,1418900004.0
2006-09-11 01:00:00,218.215,218.215,218.064,218.07,1564400001.0
2006-09-11 01:30:00,218.087,218.124,217.884,217.98,1533800000.0
2006-09-11 02:00:00,217.992,218.032,217.676,217.738,1454700002.0
2006-09-11 02:30:00,217.759,217.829,217.609,217.64,1561700001.0
2006-09-11 03:00:00,217.63,217.814,217.606,217.669,1455199997.0
2006-09-11 03:30:00,217.656,217.819,217.608,217.745,1556300004.0
2006-09-11 04:00:00,217.73,217.794,217.691,217.725,1655300007.0
2006-09-11 04:30:00,217.716,217.815,217.683,217.77,1365299997.0
2006-09-11 05:00:00,217.79,217.808,217.717,217.757,1604300003.0
2006-09-11 05:30:00,217.793,217.803,217.605,217.677,1546900000.0
2006-09-11 06:00:00,217.667,217.692,217.564,217.627,1474699999.0
2006-09-11 06:30:00,217.616,217.81,217.596,217.785,1391800000.0
2006-09-11 07:00:00,217.814,218.089,217.814,218.03,1532399999.0
2006-09-11 07:30:00,218.031,218.152,217.962,218.12,1749100001.0
2006-09-11 08:00:00,218.114,218.421,218.052,218.383,1262300001.0
2006-09-11 08:30:00,218.397,218.554,218.239,218.446,1550399999.0
2006-09-11 09:00:00,218.422,218.919,218.378,218.756,1542800003.0
2006-09-11 09:30:00,218.759,218.802,218.659,218.701,1470299999.0
2006-09-11 10:00:00,218.674,218.924,218.638,218.753,1553899998.0
2006-09-11 10:30:00,218.732,218.864,218.449,218.704,1585099997.0
2006-09-11 11:00:00,218.718,218.777,218.563,218.577,1428099998.0
2006-09-11 11:30:00,218.56,218.992,218.542,218.971,1523599998.0
2006-09-11 12:00:00,218.984,219.028,218.879,218.932,1435400001.0
2006-09-11 12:30:00,218.906,219.0,218.85,218.98,1626500001.0
2006-09-11 13:00:00,218.979,218.979,218.795,218.875,1644799999.0
2006-09-11 13:30:00,218.873,218.986,218.766,218.79,1485700005.0
2006-09-11 14:00:00,218.786,218.996,218.696,218.99,1304099999.0
2006-09-11 14:30:00,218.962,218.962,218.757,218.837,1609900001.0
2006-09-11 15:00:00,218.818,218.991,218.801,218.895,1511400005.0
2006-09-11 15:30:00,218.89,218.909,218.706,218.721,1574900002.0
2006-09-11 16:00:00,218.721,218.971,218.466,218.97,1500100002.0
2006-09-11 16:30:00,218.958,219.237,218.935,219.237,1775700003.0
2006-09-11 17:00:00,219.224,219.248,219.037,219.037,1395800004.0
2006-09-11 17:30:00,219.07,219.148,218.929,218.967,1630699998.0
2006-09-11 18:00:00,218.99,219.071,218.864,218.898,15537400003.0
2006-09-11 18:30:00,218.876,219.034,218.78,219.013,7660200012.0
2006-09-11 19:00:00,219.005,219.108,218.973,219.047,5863499999.0
2006-09-11 19:30:00,219.064,219.22,218.94,219.078,5854899994.0
2006-09-11 20:00:00,219.135,219.221,219.061,219.144,6106999988.0
2006-09-11 20:30:00,219.145,219.271,219.085,219.255,8116699990.0
2006-09-11 21:00:00,219.253,219.269,219.055,219.131,5937100002.0
2006-09-11 21:30:00,219.136,219.183,219.057,219.141,2698699998.0
2006-09-11 22:00:00,219.137,219.428,219.109,219.379,3254600001.0
2006-09-11 22:30:00,219.415,219.505,219.297,219.497,2638300008.0
2006-09-11 23:00:00,219.495,219.516,219.287,219.311,1481100000.0
2006-09-11 23:30:00,219.306,219.376,219.162,219.322,1386000003.0
2006-09-12 00:00:00,219.335,219.422,219.019,219.353,1406900003.0
2006-09-12 00:30:00,219.353,219.408,219.223,219.313,1344599999.0
2006-09-12 01:00:00,219.313,219.341,219.188,219.221,1572899998.0
2006-09-12 01:30:00,219.218,219.488,219.186,219.416,1415800007.0
2006-09-12 02:00:00,219.404,219.423,219.258,219.414,1585299997.0
2006-09-12 02:30:00,219.407,219.695,219.385,219.695,1486999997.0
2006-09-12 03:00:00,219.708,219.869,219.698,219.77,1528299998.0
2006-09-12 03:30:00,219.77,219.78,219.643,219.718,1527200001.0
2006-09-12 04:00:00,219.714,219.726,219.574,219.63,1550199996.0
2006-09-12 04:30:00,219.647,219.672,219.528,219.613,1386499998.0
2006-09-12 05:00:00,219.59,219.744,219.561,219.623,1800300001.0
2006-09-12 05:30:00,219.629,219.716,219.512,219.632,1422199996.0
2006-09-12 06:00:00,219.629,219.682,219.562,219.672,1450699999.0
2006-09-12 06:30:00,219.674,219.753,219.529,219.588,1416400003.0
2006-09-12 07:00:00,219.594,219.73,219.478,219.73,1379699998.0
2006-09-12 07:30:00,219.763,219.881,219.636,219.636,1339999998.0
2006-09-12 08:00:00,219.642,219.664,219.437,219.58,1475099999.0
2006-09-12 08:30:00,219.61,219.768,219.573,219.75,1475299998.0
2006-09-12 09:00:00,219.737,219.767,219.511,219.568,1574099995.0
2006-09-12 09:30:00,219.569,219.666,219.309,219.495,1396899997.0
2006-09-12 10:00:00,219.476,219.582,219.359,219.546,1479999998.0
2006-09-12 10:30:00,219.62,220.189,219.62,219.95,1551399997.0
2006-09-12 11:00:00,219.966,220.197,219.939,220.118,1490100000.0
2006-09-12 11:30:00,220.146,220.205,220.0,220.183,1473400008.0
2006-09-12 12:00:00,220.222,220.294,220.159,220.257,1494200000.0
2006-09-12 12:30:00,220.27,220.427,220.202,220.358,1655499999.0
2006-09-12 13:00:00,220.341,220.435,220.225,220.263,1753800002.0
2006-09-12 13:30:00,220.264,220.337,220.184,220.287,1362300003.0
2006-09-12 14:00:00,220.278,220.317,220.217,220.266,1575200003.0
2006-09-12 14:30:00,220.313,220.532,220.136,220.522,1506700000.0
2006-09-12 15:00:00,220.55,220.718,220.513,220.673,1371599999.0
2006-09-12 15:30:00,220.648,220.695,220.491,220.61,1600899996.0
2006-09-12 16:00:00,220.599,220.655,220.443,220.567,1577399999.0
2006-09-12 16:30:00,220.58,220.829,220.505,220.829,1684199998.0
2006-09-12 17:00:00,220.815,220.842,220.676,220.75,1408900000.0
2006-09-12 17:30:00,220.764,220.861,220.758,220.818,1425499998.0
2006-09-12 18:00:00,220.826,220.951,220.633,220.9,15744200000.0
2006-09-12 18:30:00,220.901,220.996,220.864,220.914,7822500000.0
2006-09-12 19:00:00,220.913,221.002,220.839,220.967,6128200003.0
2006-09-12 19:30:00,220.978,221.052,220.906,220.992,5578100006.0
2006-09-12 20:00:00,220.995,221.182,220.953,221.008,6330700003.0
2006-09-12 20:30:00,221.001,221.138,220.985,221.083,7957400004.0
2006-09-12 21:00:00,221.097,221.176,221.004,221.11,5786600000.0
2006-09-12 21:30:00,221.101,221.158,221.048,221.128,2769900000.0
2006-09-12 22:00:00,221.132,221.18,221.051,221.158,2795700002.0
2006-09-12 22:30:00,221.153,221.183,221.013,221.065,2390500006.0
2006-09-12 23:00:00,221.063,221.09,220.748,220.907,1648300004.0
2006-09-12 23:30:00,220.96,221.021,220.755,220.775,1485600004.0
2006-09-13 00:00:00,220.815,221.034,220.747,220.945,1449000005.0
2006-09-13 00:30:00,220.835,220.967,220.747,220.876,1481299996.0
2006-09-13 01:00:00,220.88,220.94,220.607,220.63,1557799998.0
2006-09-13 01:30:00,220.618,220.812,220.591,220.76,1488800002.0
2006-09-13 02:00:00,220.725,220.765,220.385,220.446,1362999999.0
2006-09-13 02:30:00,220.466,220.596,220.427,220.492,1514700001.0
2006-09-13 03:00:00,220.46,220.723,220.443,220.524,1594599996.0
2006-09-13 03:30:00,220.502,220.892,220.492,220.828,1300699998.0
2006-09-13 04:00:00,220.806,220.871,220.685,220.81,1526499998.0
2006-09-13 04:30:00,220.819,220.82,220.681,220.73,1575899998.0
2006-09-13 05:00:00,220.745,220.823,220.67,220.795,1452799995.0
2006-09-13 05:30:00,220.809,220.854,220.699,220.76,1545800004.0
2006-09-13 06:00:00,220.774,220.878,220.687,220.878,1444600002.0
2006-09-13 06:30:00,220.896,220.93,220.781,220.833,1307599997.0
2006-09-13 07:00:00,220.89,221.063,220.772,221.063,1505999999.0
2006-09-13 07:30:00,221.079,221.104,220.776,220.834,1694899993.0
2006-09-13 08:00:00,220.836,220.914,220.713,220.765,1313999996.0
2006-09-13 08:30:00,220.769,220.815,220.585,220.747,1675199996.0
2006-09-13 09:00:00,220.73,220.816,220.452,220.452,1575000003.0
2006-09-13 09:30:00,220.485,220.656,220.462,220.565,1487999997.0
2006-09-13 10:00:00,220.564,220.663,220.359,220.549,1408599999.0
2006-09-13 10:30:00,220.48,220.581,220.322,220.489,1478699999.0
2006-09-13 11:00:00,220.488,220.488,220.241,220.245,1490300000.0
2006-09-13 11:30:00,220.258,220.401,220.244,220.358,1618400005.0
2006-09-13 12:00:00,220.374,220.477,220.212,220.212,1441799997.0
2006-09-13 12:30:00,220.248,220.387,220.209,220.355,1534300004.0
2006-09-13 13:00:00,220.347,220.578,220.331,220.451,1587800003.0
2006-09-13 13:30:00,220.507,220.589,220.44,220.516,1496700001.0
2006-09-13 14:00:00,220.533,220.57,220.394,220.466,1456000002.0
2006-09-13 14:30:00,220.442,220.478,220.195,220.263,1436799998.0
2006-09-13 15:00:00,220.272,220.386,220.234,220.297,1404600000.0
2006-09-13 15:30:00,220.29,220.695,220.266,220.692,1653700007.0
2006-09-13 16:00:00,220.686,220.796,220.428,220.428,1474400002.0
2006-09-13 16:30:00,220.457,220.617,220.415,220.495,1624300002.0
2006-09-13 17:00:00,220.509,220.628,220.468,220.518,1430700002.0
2006-09-13 17:30:00,220.509,220.57,220.16,220.377,1480699996.0
2006-09-13 18:00:00,220.393,220.455,220.295,220.33,15455200006.0
2006-09-13 18:30:00,220.333,220.47,220.258,220.438,7648900002.0
2006-09-13 19:00:00,220.431,220.712,220.405,220.672,5926800011.0
2006-09-13 19:30:00,220.678,220.731,220.515,220.515,5505900004.0
2006-09-13 20:00:00,220.522,220.711,220.461,220.59,6205199989.0
2006-09-13 20:30:00,220.585,220.622,220.466,220.578,8269200002.0
2006-09-13 21:00:00,220.588,220.649,220.544,220.615,5958300012.0
2006-09-13 21:30:00,220.616,220.691,220.542,220.593,2609700003.0
2006-09-13 22:00:00,220.581,220.726,220.518,220.695,2769300003.0
2006-09-13 22:30:00,220.705,220.814,220.627,220.669,2511900003.0
2006-09-13 23:00:00,220.712,220.712,220.361,220.458,1656599994.0
2006-09-13 23:30:00,220.485,220.611,220.444,220.5,1500600000.0
2006-09-14 00:00:00,220.513,220.589,220.404,220.498,1539900002.0
2006-09-14 00:30:00,220.513,220.533,220.405,220.517,1353000002.0
2006-09-14 01:00:00,220.526,220.623,220.342,220.374,1526299998.0
2006-09-14 01:30:00,220.37,220.511,220.342,220.454,1492599996.0
2006-09-14 02:00:00,220.451,220.691,220.427,220.676,1642899999.0
2006-09-14 02:30:00,220.681,220.749,220.558,220.582,1505000000.0
2006-09-14 03:00:00,220.58,220.591,220.41,220.459,1548600001.0
2006-09-14 03:30:00,220.432,220.493,220.299,220.383,1578899999.0
2006-09-14 04:00:00,220.357,220.505,220.315,220.418,1436699998.0
2006-09-14 04:30:00,220.44,220.463,220.339,220.339,1477900008.0
2006-09-14 05:00:00,220.376,220.525,220.35,220.458,1633400004.0
2006-09-14 05:30:00,220.487,220.582,220.45,220.526,1497900000.0
2006-09-14 06:00:00,220.517,220.569,220.467,220.52,1631600002.0
2006-09-14 06:30:00,220.517,220.58,220.422,220.5,1568599996.0
2006-09-14 07:00:00,220.513,220.58,220.467,220.498,1591500001.0
2006-09-14 07:30:00,220.512,220.552,220.418,220.473,1404400005.0
2006-09-14 08:00:00,220.474,220.808,220.432,220.795,1412000001.0
2006-09-14 08:30:00,220.789,220.838,220.603,220.71,1455899999.0
2006-09-14 09:00:00,220.689,221.034,220.659,220.977,1493100001.0
2006-09-14 09:30:00,220.958,221.196,220.92,220.92,1510400002.0
2006-09-14 10:00:00,220.891,221.24,220.871,221.016,1474200007.0
2006-09-14 10:30:00,220.95,221.511,220.95,221.263,1555199998.0
2006-09-14 11:00:00,221.263,221.292,220.975,221.045,1298500000.0
2006-09-14 11:30:00,221.042,221.495,221.029,221.425,1576799999.0
2006-09-14 12:00:00,221.455,221.613,221.387,221.604,1412500000.0
2006-09-14 12:30:00,221.613,221.811,221.59,221.67,1561699995.0
2006-09-14 13:00:00,221.674,221.749,221.517,221.668,1548900000.0
2006-09-14 13:30:00,221.669,221.692,221.578,221.662,1549700001.0
2006-09-14 14:00:00,221.646,221.798,221.588,221.636,1351799999.0
2006-09-14 14:30:00,221.66,221.878,221.489,221.862,1503500000.0
2006-09-14 15:00:00,221.874,221.874,221.669,221.816,1296699998.0
2006-09-14 15:30:00,221.818,221.932,221.756,221.84,1427899998.0
2006-09-14 16:00:00,221.835,222.055,221.757,221.823,1270799999.0
2006-09-14 16:30:00,221.823,222.049,221.786,222.004,1733200001.0
2006-09-14 17:00:00,221.965,222.029,221.789,221.825,1525600001.0
2006-09-14 17:30:00,221.808,221.926,221.731,221.82,1524300001.0
2006-09-14 18:00:00,221.84,222.056,221.817,221.862,16104100010.0
2006-09-14 18:30:00,221.882,221.907,221.765,221.825,7671900008.0
2006-09-14 19:00:00,221.821,221.929,221.763,221.806,5919900002.0
2006-09-14 19:30:00,221.806,221.905,221.739,221.799,5317300003.0
2006-09-14 20:00:00,221.814,221.883,221.734,221.841,6181600010.0
2006-09-14 20:30:00,221.844,221.868,221.694,221.714,7989299997.0
2006-09-14 21:00:00,221.718,221.769,221.628,221.699,6085200004.0
2006-09-14 21:30:00,221.707,221.753,221.569,221.686,2994099991.0
2006-09-14 22:00:00,221.69,221.798,221.527,221.755,2884600000.0
2006-09-14 22:30:00,221.751,221.823,221.544,221.817,2400699994.0
2006-09-14 23:00:00,221.795,221.868,221.637,221.681,1429399999.0
2006-09-14 23:30:00,221.681,221.735,221.602,221.704,1541399999.0
2006-09-15 00:00:00,221.734,221.801,221.633,221.705,1616800002.0
2006-09-15 00:30:00,221.703,221.748,221.626,221.67,1600700004.0
2006-09-15 01:00:00,221.689,221.798,221.642,221.777,1489499998.0
2006-09-15 01:30:00,221.783,221.903,221.766,221.805,1519100002.0
2006-09-15 02:00:00,221.808,222.039,221.806,221.99,1720300007.0
2006-09-15 02:30:00,222.032,222.061,221.931,221.977,1565500003.0
2006-09-15 03:00:00,221.961,221.978,221.811,221.843,1505899993.0
2006-09-15 03:30:00,221.846,221.987,221.744,221.937,1521999997.0
2006-09-15 04:00:00,221.923,221.965,221.804,221.811,1607700004.0
2006-09-15 04:30:00,221.829,221.902,221.744,221.856,1419699997.0
2006-09-15 05:00:00,221.853,221.97,221.81,221.943,1606699999.0
2006-09-15 05:30:00,221.953,222.023,221.866,221.923,1295300001.0
2006-09-15 06:00:00,221.914,221.927,221.685,221.685,1648299999.0
2006-09-15 06:30:00,221.667,221.687,221.506,221.61,1549600002.0
2006-09-15 07:00:00,221.609,221.779,221.609,221.745,1429900003.0
2006-09-15 07:30:00,221.735,221.775,221.6,221.732,1390599997.0
2006-09-15 08:00:00,221.736,221.959,221.663,221.945,1353999999.0
2006-09-15 08:30:00,221.935,221.974,221.757,221.878,1598100001.0
2006-09-15 09:00:00,221.88,221.991,221.743,221.878,1281100005.0
2006-09-15 09:30:00,221.878,221.951,221.703,221.715,1342799995.0
2006-09-15 10:00:00,221.712,221.743,221.243,221.322,1328600002.0
2006-09-15 10:30:00,221.305,221.342,221.17,221.252,1459099996.0
2006-09-15 11:00:00,221.26,221.472,221.234,221.405,1348099999.0
2006-09-15 11:30:00,221.41,221.446,221.156,221.248,1594800000.0
2006-09-15 12:00:00,221.294,221.405,221.16,221.367,1495499999.0
2006-09-15 12:30:00,221.372,221.395,221.05,221.18,1628300002.0
2006-09-15 13:00:00,221.182,221.32,221.112,221.283,1625599999.0
2006-09-15 13:30:00,221.258,221.328,221.133,221.185,1313499999.0
2006-09-15 14:00:00,221.179,221.341,221.052,221.193,1433499997.0
2006-09-15 14:30:00,221.271,221.323,220.964,221.276,1526000000.0
2006-09-15 15:00:00,221.268,221.282,220.966,220.986,1288800001.0
2006-09-15 15:30:00,220.982,220.982,220.675,220.717,1522000000.0
2006-09-15 16:00:00,220.724,220.756,220.253,220.472,1474600001.0
2006-09-15 16:30:00,220.452,220.88,220.403,220.822,1540200004.0
2006-09-15 17:00:00,220.786,221.051,220.786,220.873,1589499999.0
2006-09-15 17:30:00,220.863,221.029,220.775,221.029,1527500005.0
2006-09-15 18:00:00,221.046,221.104,220.926,220.991,15425200004.0
2006-09-15 18:30:00,221.001,221.452,220.978,221.383,7663800005.0
2006-09-15 19:00:00,221.381,221.496,221.248,221.366,5809400000.0
2006-09-15 19:30:00,221.352,221.394,221.183,221.303,5452300008.0
2006-09-15 20:00:00,221.308,221.32,221.122,221.144,6135900001.0
2006-09-15 20:30:00,221.162,221.207,220.945,220.972,7791299989.0
2006-09-15 21:00:00,220.968,221.142,220.89,221.104,5872200002.0
2006-09-15 21:30:00,221.086,221.228,220.988,220.996,2739300004.0
2006-09-15 22:00:00,221.01,221.104,220.924,220.933,2785099998.0
2006-09-15 22:30:00,220.943,221.175,220.921,221.093,2489299998.0
2006-09-17 23:00:00,220.58,220.731,220.174,220.439,1426300001.0
2006-09-17 23:30:00,220.482,220.687,220.33,220.418,1362899999.0
2006-09-18 00:00:00,220.438,221.004,220.404,220.931,1449000001.0
2006-09-18 00:30:00,220.937,221.318,220.899,221.035,1384799999.0
2006-09-18 01:00:00,221.089,221.521,220.946,221.519,1545399999.0
2006-09-18 01:30:00,221.505,221.75,221.364,221.651,1468100002.0
2006-09-18 02:00:00,221.622,221.672,221.249,221.575,1528700000.0
2006-09-18 02:30:00,221.556,221.679,221.384,221.438,1515799994.0
2006-09-18 03:00:00,221.467,221.6,221.404,221.544,1483499999.0
2006-09-18 03:30:00,221.488,221.547,221.41,221.537,1584999998.0
2006-09-18 04:00:00,221.56,221.641,221.443,221.551,1403399997.0
2006-09-18 04:30:00,221.564,221.641,221.527,221.601,1566200003.0
2006-09-18 05:00:00,221.597,221.694,221.557,221.578,1749300001.0
2006-09-18 05:30:00,221.608,221.682,221.539,221.603,1354899997.0
2006-09-18 06:00:00,221.639,221.709,221.62,221.64,1399400002.0
2006-09-18 06:30:00,221.639,221.763,221.574,221.7,1456600000.0
2006-09-18 07:00:00,221.677,221.7,221.5,221.548,1660499998.0
2006-09-18 07:30:00,221.562,221.931,221.505,221.889,1455800004.0
2006-09-18 08:00:00,221.919,222.217,221.811,222.038,1279700002.0
2006-09-18 08:30:00,222.004,222.225,221.998,222.103,1641200003.0
2006-09-18 09:00:00,222.097,222.163,221.862,221.925,1427699999.0
2006-09-18 09:30:00,221.913,221.991,221.732,221.839,1706900004.0
2006-09-18 10:00:00,221.835,221.98,221.78,221.864,1563899999.0
2006-09-18 10:30:00,221.83,221.96,221.748,221.775,1657799998.0
2006-09-18 11:00:00,221.785,221.928,221.715,221.781,1381499995.0
2006-09-18 11:30:00,221.777,221.831,221.482,221.625,1549200001.0
2006-09-18 12:00:00,221.636,221.666,221.425,221.496,1619400002.0
2006-09-18 12:30:00,221.507,221.66,221.408,221.63,1648799998.0
2006-09-18 13:00:00,221.627,221.687,221.495,221.57,1653799994.0
2006-09-18 13:30:00,221.582,221.824,221.471,221.72,1475299998.0
2006-09-18 14:00:00,221.704,221.734,221.329,221.555,1577000002.0
2006-09-18 14:30:00,221.567,221.654,221.442,221.598,1660800004.0
2006-09-18 15:00:00,221.57,221.887,221.51,221.606,1373600000.0
2006-09-18 15:30:00,221.617,221.819,221.599,221.789,1534200001.0
2006-09-18 16:00:00,221.758,221.836,221.554,221.659,1449100000.0
2006-09-18 16:30:00,221.658,221.69,221.389,221.424,1689300003.0
2006-09-18 17:00:00,221.445,221.509,221.274,221.473,1481100000.0
2006-09-18 17:30:00,221.461,221.507,221.309,221.502,1593499998.0
2006-09-18 18:00:00,221.518,221.701,221.504,221.686,15984400013.0
2006-09-18 18:30:00,221.693,221.734,221.577,221.637,7524300001.0
2006-09-18 19:00:00,221.627,221.718,221.591,221.662,5973099988.0
2006-09-18 19:30:00,221.662,221.737,221.528,221.611,5591400006.0
2006-09-18 20:00:00,221.607,221.796,221.577,221.692,6481400010.0
2006-09-18 20:30:00,221.692,221.753,221.604,221.678,7955000006.0
2006-09-18 21:00:00,221.673,221.725,221.558,221.659,5773000001.0
2006-09-18 21:30:00,221.67,221.69,221.53,221.553,2677300003.0
2006-09-18 22:00:00,221.523,221.679,221.445,221.666,3090200006.0
2006-09-18 22:30:00,221.678,221.818,221.654,221.74,2474700010.0
2006-09-18 23:00:00,221.714,221.843,221.672,221.726,1549100002.0
2006-09-18 23:30:00,221.76,221.809,221.623,221.737,1637400000.0
2006-09-19 00:00:00,221.762,221.805,221.686,221.722,1668400003.0
2006-09-19 00:30:00,221.748,221.832,221.663,221.699,1406199999.0
2006-09-19 01:00:00,221.704,221.789,221.632,221.714,1511200000.0
2006-09-19 01:30:00,221.722,221.76,221.568,221.701,1474200000.0
2006-09-19 02:00:00,221.713,221.832,221.653,221.709,1669699996.0
2006-09-19 02:30:00,221.719,222.011,221.712,221.863,1585400003.0
2006-09-19 03:00:00,221.855,221.863,221.66,221.676,1398700007.0
2006-09-19 03:30:00,221.702,221.822,221.674,221.745,1569800003.0
2006-09-19 04:00:00,221.734,222.153,221.67,222.106,1543699997.0
2006-09-19 04:30:00,222.1,222.18,221.909,222.166,1206000003.0
2006-09-19 05:00:00,222.143,222.196,221.956,222.014,1370100004.0
2006-09-19 05:30:00,222.005,222.048,221.935,221.964,1621199999.0
2006-09-19 06:00:00,221.947,221.964,221.654,221.73,1457800000.0
2006-09-19 06:30:00,221.695,221.891,221.614,221.863,1497299994.0
2006-09-19 07:00:00,221.823,221.892,221.722,221.868,1575099999.0
2006-09-19 07:30:00,221.854,221.886,221.638,221.775,1456200004.0
2006-09-19 08:00:00,221.8,222.044,221.734,221.952,1400300002.0
2006-09-19 08:30:00,221.943,222.057,221.876,222.034,1794800003.0
2006-09-19 09:00:00,222.027,222.036,221.636,221.783,1398499998.0
2006-09-19 09:30:00,221.794,221.828,221.112,221.152,1315799999.0
2006-09-19 10:00:00,221.157,221.249,221.03,221.212,1498600000.0
2006-09-19 10:30:00,221.217,221.27,221.11,221.245,1455999999.0
2006-09-19 11:00:00,221.237,221.434,221.144,221.352,1512500002.0
2006-09-19 11:30:00,221.353,221.379,220.782,220.84,1537100000.0
2006-09-19 12:00:00,220.873,221.061,220.779,220.989,1525000000.0
2006-09-19 12:30:00,220.964,221.158,220.931,221.134,1540399997.0
2006-09-19 13:00:00,221.109,221.208,220.921,221.177,1511700006.0
2006-09-19 13:30:00,221.179,221.195,221.028,221.035,1572200008.0
2006-09-19 14:00:00,221.028,221.07,220.889,221.01,1492000002.0
2006-09-19 14:30:00,220.965,221.131,220.845,221.039,1320500003.0
2006-09-19 15:00:00,221.033,221.379,220.961,221.205,1495200005.0
2006-09-19 15:30:00,221.203,221.376,221.136,221.192,1556000005.0
2006-09-19 16:00:00,221.181,221.322,221.143,221.191,1474799998.0
2006-09-19 16:30:00,221.188,221.233,220.828,221.037,1736900005.0
2006-09-19 17:00:00,221.033,221.298,220.935,221.122,1331200001.0
2006-09-19 17:30:00,221.121,221.435,221.036,221.362,1486600003.0
2006-09-19 18:00:00,221.375,221.467,221.078,221.346,15995900019.0
2006-09-19 18:30:00,221.353,221.38,221.203,221.322,7265800011.0
2006-09-19 19:00:00,221.324,221.47,221.22,221.347,6372800006.0
2006-09-19 19:30:00,221.361,222.0,221.281,221.357,5637400006.0
2006-09-19 20:00:00,221.367,221.405,221.222,221.331,6070900009.0
2006-09-19 20:30:00,221.323,221.353,221.133,221.191,8211400009.0
2006-09-19 21:00:00,221.185,221.326,221.123,221.243,5794499998.0
2006-09-19 21:30:00,221.266,221.29,221.12,221.211,2399300000.0
2006-09-19 22:00:00,221.198,221.316,221.133,221.239,2719500007.0
2006-09-19 22:30:00,221.225,221.65,221.201,221.622,2683400000.0
2006-09-19 23:00:00,221.598,221.645,221.353,221.472,1690799997.0
2006-09-19 23:30:00,221.508,221.527,221.156,221.345,1657700004.0
2006-09-20 00:00:00,221.315,221.385,221.18,221.238,1554100001.0
2006-09-20 00:30:00,221.212,221.259,221.101,221.209,1282999997.0
2006-09-20 01:00:00,221.253,221.342,221.132,221.242,1593899995.0
2006-09-20 01:30:00,221.231,221.238,221.029,221.113,1499499999.0
2006-09-20 02:00:00,221.111,221.213,221.031,221.148,1378299999.0
2006-09-20 02:30:00,221.191,221.233,220.867,220.922,1569600000.0
2006-09-20 03:00:00,220.912,220.971,220.619,220.678,1566400003.0
2006-09-20 03:30:00,220.695,220.858,220.676,220.759,1604300001.0
2006-09-20 04:00:00,220.818,220.931,220.751,220.814,1533399999.0
2006-09-20 04:30:00,220.812,220.931,220.789,220.91,1673299999.0
2006-09-20 05:00:00,220.9,221.011,220.86,220.973,1956200000.0
2006-09-20 05:30:00,220.964,221.028,220.898,220.956,1605199999.0
2006-09-20 06:00:00,221.011,221.022,220.833,220.844,1459499997.0
2006-09-20 06:30:00,220.882,221.042,220.827,220.885,1420000003.0
2006-09-20 07:00:00,220.906,220.926,220.654,220.729,1403400001.0
2006-09-20 07:30:00,220.704,220.949,220.665,220.932,1697500001.0
2006-09-20 08:00:00,220.91,220.91,220.632,220.74,1415100004.0
2006-09-20 08:30:00,220.735,220.859,220.526,220.603,1618000004.0
2006-09-20 09:00:00,220.586,220.624,220.243,220.459,1350900002.0
2006-09-20 09:30:00,220.446,220.58,220.181,220.39,1295099997.0
2006-09-20 10:00:00,220.386,220.567,220.297,220.328,1702200004.0
2006-09-20 10:30:00,220.297,220.79,220.213,220.695,1867800001.0
2006-09-20 11:00:00,220.705,220.921,220.636,220.829,1442300003.0
2006-09-20 11:30:00,220.833,221.126,220.781,220.983,1711299995.0
2006-09-20 12:00:00,221.001,221.158,220.765,220.86,1467600002.0
2006-09-20 12:30:00,220.873,220.925,220.746,220.818,1555199997.0
2006-09-20 13:00:00,220.809,220.987,220.765,220.906,1795600002.0
2006-09-20 13:30:00,220.9,220.989,220.744,220.885,1428599996.0
2006-09-20 14:00:00,220.87,220.888,220.692,220.721,1433000002.0
2006-09-20 14:30:00,220.714,220.899,220.658,220.88,1468300001.0
2006-09-20 15:00:00,220.881,221.306,220.873,221.085,1471900000.0
2006-09-20 15:30:00,221.08,221.182,221.022,221.042,1331500004.0
2006-09-20 16:00:00,221.049,221.416,221.026,221.416,1346300003.0
2006-09-20 16:30:00,221.395,221.498,221.325,221.406,1556399999.0
2006-09-20 17:00:00,221.408,221.523,221.327,221.455,1557999999.0
2006-09-20 17:30:00,221.442,221.619,221.365,221.575,1543099993.0
2006-09-20 18:00:00,221.572,221.599,221.377,221.421,15835299994.0
2006-09-20 18:30:00,221.433,221.53,221.379,221.46,7729800004.0
2006-09-20 19:00:00,221.445,221.506,221.384,221.472,5692199994.0
2006-09-20 19:30:00,221.458,221.609,221.399,221.579,5680800006.0
2006-09-20 20:00:00,221.597,221.95,221.357,221.728,6526900011.0
2006-09-20 20:30:00,221.75,221.769,221.52,221.662,7907100007.0
2006-09-20 21:00:00,221.682,221.894,221.61,221.746,5933500007.0
2006-09-20 21:30:00,221.761,221.778,221.554,221.684,2561700002.0
2006-09-20 22:00:00,221.634,221.802,221.502,221.786,2901199998.0
2006-09-20 22:30:00,221.783,221.88,221.671,221.74,2641999995.0
2006-09-20 23:00:00,221.716,221.718,221.413,221.523,1563000002.0
2006-09-20 23:30:00,221.566,221.703,221.283,221.439,1463499998.0
2006-09-21 00:00:00,221.42,221.598,221.287,221.452,1512100002.0
2006-09-21 00:30:00,221.439,221.667,221.397,221.57,1443699997.0
2006-09-21 01:00:00,221.603,221.7,221.499,221.652,1492300006.0
2006-09-21 01:30:00,221.714,221.719,221.449,221.517,1376699997.0
2006-09-21 02:00:00,221.531,221.639,221.474,221.614,1456600003.0
2006-09-21 02:30:00,221.614,221.628,221.405,221.456,1460300000.0
2006-09-21 03:00:00,221.512,221.698,221.461,221.689,1545600001.0
2006-09-21 03:30:00,221.688,221.706,221.515,221.673,1568600001.0
2006-09-21 04:00:00,221.643,221.677,221.523,221.566,1514999999.0
2006-09-21 04:30:00,221.571,221.611,221.399,221.405,1546899997.0
2006-09-21 05:00:00,221.447,221.492,221.328,221.44,1467800002.0
2006-09-21 05:30:00,221.428,221.558,221.39,221.502,1464500000.0
2006-09-21 06:00:00,221.516,221.534,221.354,221.43,1489400002.0
2006-09-21 06:30:00,221.434,221.525,221.342,221.525,1510700003.0
2006-09-21 07:00:00,221.537,221.58,221.386,221.5,1440900000.0
2006-09-21 07:30:00,221.483,221.699,221.405,221.515,1452799997.0
2006-09-21 08:00:00,221.528,221.573,221.26,221.535,1391300000.0
2006-09-21 08:30:00,221.543,221.627,221.485,221.61,1690100005.0
2006-09-21 09:00:00,221.611,221.673,221.379,221.585,1358199995.0
2006-09-21 09:30:00,221.576,221.953,221.522,221.93,1602400004.0
2006-09-21 10:00:00,221.943,221.963,221.747,221.762,1511600003.0
2006-09-21 10:30:00,221.744,221.858,221.674,221.815,1637800003.0
2006-09-21 11:00:00,221.848,221.893,221.692,221.742,1302400005.0
2006-09-21 11:30:00,221.735,221.884,221.704,221.87,1698700001.0
2006-09-21 12:00:00,221.884,221.926,221.581,221.581,1529900004.0
2006-09-21 12:30:00,221.585,221.844,221.585,221.642,1449300000.0
2006-09-21 13:00:00,221.617,221.813,221.521,221.801,1638599997.0
2006-09-21 13:30:00,221.805,221.965,221.773,221.965,1747900003.0
2006-09-21 14:00:00,221.951,221.967,221.641,221.641,1469799998.0
2006-09-21 14:30:00,221.642,221.822,221.586,221.651,1636700001.0
2006-09-21 15:00:00,221.644,221.717,221.544,221.675,1385400001.0
2006-09-21 15:30:00,221.68,221.765,221.582,221.631,1526900004.0
2006-09-21 16:00:00,221.635,221.751,221.534,221.597,1388199998.0
2006-09-21 16:30:00,221.591,221.627,221.445,221.48,1813200001.0
2006-09-21 17:00:00,221.443,221.576,221.364,221.443,1551599997.0
2006-09-21 17:30:00,221.447,221.567,221.369,221.416,1303800003.0
2006-09-21 18:00:00,221.457,221.746,221.386,221.683,15800100012.0
2006-09-21 18:30:00,221.685,221.688,221.442,221.539,7676500004.0
2006-09-21 19:00:00,221.525,221.599,221.368,221.456,5733200010.0
2006-09-21 19:30:00,221.45,221.545,221.307,221.348,5599700008.0
2006-09-21 20:00:00,221.359,221.447,221.107,221.339,6096100004.0
2006-09-21 20:30:00,221.338,221.404,221.199,221.232,7667000005.0
2006-09-21 21:00:00,221.24,221.29,221.048,221.104,5665500007.0
2006-09-21 21:30:00,221.119,221.302,221.119,221.223,2583000010.0
2006-09-21 22:00:00,221.214,221.343,221.172,221.266,2856000002.0
2006-09-21 22:30:00,221.318,221.386,221.091,221.301,2734400004.0
2006-09-21 23:00:00,221.308,221.348,221.11,221.22,1320200000.0
2006-09-21 23:30:00,221.253,221.397,221.192,221.34,1461800000.0
2006-09-22 00:00:00,221.372,221.372,221.146,221.2,1561899996.0
2006-09-22 00:30:00,221.191,221.336,221.148,221.316,1619699997.0
2006-09-22 01:00:00,221.322,221.414,221.192,221.313,1489699997.0
2006-09-22 01:30:00,221.314,221.395,221.226,221.381,1369300003.0
2006-09-22 02:00:00,221.367,221.477,221.132,221.208,1570599999.0
2006-09-22 02:30:00,221.206,221.355,221.094,221.269,1458100000.0
2006-09-22 03:00:00,221.262,221.413,221.25,221.331,1522800001.0
2006-09-22 03:30:00,221.381,221.406,221.234,221.328,1607399999.0
2006-09-22 04:00:00,221.333,221.401,221.267,221.291,1555400003.0
2006-09-22 04:30:00,221.295,221.384,221.25,221.37,1636500004.0
2006-09-22 05:00:00,221.374,221.403,221.194,221.329,1639599996.0
2006-09-22 05:30:00,221.385,221.435,221.303,221.341,1417899994.0
2006-09-22 06:00:00,221.387,221.403,221.233,221.327,1407999999.0
2006-09-22 06:30:00,221.342,221.399,221.236,221.28,1351299998.0
2006-09-22 07:00:00,221.253,221.289,221.115,221.242,1456399999.0
2006-09-22 07:30:00,221.243,221.394,221.206,221.371,1460100002.0
2006-09-22 08:00:00,221.376,221.51,221.307,221.478,1378500005.0
2006-09-22 08:30:00,221.49,221.807,221.441,221.738,1557900002.0
2006-09-22 09:00:00,221.742,221.919,221.669,221.862,1462299999.0
2006-09-22 09:30:00,221.835,221.835,221.688,221.771,1444400005.0
2006-09-22 10:00:00,221.784,221.838,221.558,221.634,1553000001.0
2006-09-22 10:30:00,221.645,221.687,221.492,221.67,1486099998.0
2006-09-22 11:00:00,221.678,221.868,221.487,221.568,1330099999.0
2006-09-22 11:30:00,221.58,221.619,221.352,221.525,1585799996.0
2006-09-22 12:00:00,221.541,221.565,221.352,221.352,1465999997.0
2006-09-22 12:30:00,221.346,221.576,221.33,221.5,1667799994.0
2006-09-22 13:00:00,221.491,221.491,221.125,221.18,1637500002.0
2006-09-22 13:30:00,221.164,221.22,220.957,221.072,1489900001.0
2006-09-22 14:00:00,221.072,221.101,220.944,221.014,1557199995.0
2006-09-22 14:30:00,220.995,221.083,220.886,220.886,1486900000.0
2006-09-22 15:00:00,220.902,221.137,220.902,221.129,1477100005.0
2006-09-22 15:30:00,221.126,221.188,221.002,221.18,1452300002.0
2006-09-22 16:00:00,221.167,221.498,221.158,221.409,1338900004.0
2006-09-22 16:30:00,221.389,221.421,221.301,221.36,1739700003.0
2006-09-22 17:00:00,221.351,221.546,221.304,221.438,1571299997.0
2006-09-22 17:30:00,221.452,221.468,221.299,221.364,1359100001.0
2006-09-22 18:00:00,221.362,221.381,221.197,221.293,15672200028.0
2006-09-22 18:30:00,221.28,221.325,221.148,221.248,7189400001.0
2006-09-22 19:00:00,221.228,221.474,221.188,221.385,6142800001.0
2006-09-22 19:30:00,221.386,221.491,221.323,221.415,5811699993.0
2006-09-22 20:00:00,221.454,221.468,221.264,221.389,6552800004.0
2006-09-22 20:30:00,221.399,221.414,221.222,221.314,7762800008.0
2006-09-22 21:00:00,221.316,221.407,221.262,221.364,6074500000.0
2006-09-22 21:30:00,221.339,221.468,221.29,221.459,2725100002.0
2006-09-22 22:00:00,221.433,221.458,221.316,221.397,2969899998.0
2006-09-22 22:30:00,221.381,221.473,221.315,221.42,2666900003.0
2006-09-24 23:00:00,221.703,221.703,221.176,221.197,1460999997.0
2006-09-24 23:30:00,221.227,221.336,220.917,221.31,1356199999.0
2006-09-25 00:00:00,221.312,221.466,221.265,221.398,1560400001.0
2006-09-25 00:30:00,221.423,221.526,221.394,221.487,1479000000.0
2006-09-25 01:00:00,221.526,221.531,221.4,221.443,1576200000.0
2006-09-25 01:30:00,221.463,221.561,221.356,221.513,1375799998.0
2006-09-25 02:00:00,221.518,221.687,221.469,221.561,1483999998.0
2006-09-25 02:30:00,221.593,221.645,221.477,221.55,1539500001.0
2006-09-25 03:00:00,221.557,221.65,221.392,221.515,1499099997.0
2006-09-25 03:30:00,221.49,221.572,221.33,221.432,1599800003.0
2006-09-25 04:00:00,221.422,221.521,221.37,221.435,1474900001.0
2006-09-25 04:30:00,221.433,221.493,221.346,221.403,1474799999.0
2006-09-25 05:00:00,221.426,221.491,221.313,221.423,1684199998.0
2006-09-25 05:30:00,221.433,221.496,221.35,221.465,1500000005.0
2006-09-25 06:00:00,221.474,221.535,221.374,221.461,1521699998.0
2006-09-25 06:30:00,221.461,221.555,221.401,221.515,1511000003.0
2006-09-25 07:00:00,221.516,221.549,221.43,221.493,1575200002.0
2006-09-25 07:30:00,221.501,221.546,221.394,221.462,1515800004.0
2006-09-25 08:00:00,221.452,221.579,221.416,221.575,1517300005.0
2006-09-25 08:30:00,221.576,221.737,221.414,221.431,1494700001.0
2006-09-25 09:00:00,221.415,221.476,221.193,221.285,1292999998.0
2006-09-25 09:30:00,221.307,221.341,221.103,221.195,1398200001.0
2006-09-25 10:00:00,221.21,221.492,221.191,221.44,1569900006.0
2006-09-25 10:30:00,221.41,221.614,221.402,221.501,1727599999.0
2006-09-25 11:00:00,221.48,221.738,221.375,221.72,1573299993.0
2006-09-25 11:30:00,221.715,221.873,221.692,221.787,1608499998.0
2006-09-25 12:00:00,221.813,222.022,221.794,221.976,1528899999.0
2006-09-25 12:30:00,221.97,222.052,221.824,221.895,1559600000.0
2006-09-25 13:00:00,221.887,221.96,221.736,221.787,1504400007.0
2006-09-25 13:30:00,221.778,221.869,221.748,221.793,1462299998.0
2006-09-25 14:00:00,221.767,221.805,221.402,221.484,1380799999.0
2006-09-25 14:30:00,221.484,221.632,221.467,221.606,1517800002.0
2006-09-25 15:00:00,221.628,221.775,221.595,221.636,1518699995.0
2006-09-25 15:30:00,221.64,221.776,221.546,221.555,1617400002.0
2006-09-25 16:00:00,221.483,221.855,221.429,221.536,1338900004.0
2006-09-25 16:30:00,221.502,221.502,221.181,221.2,1661800007.0
2006-09-25 17:00:00,221.209,221.295,221.089,221.156,1390000005.0
2006-09-25 17:30:00,221.177,221.28,221.032,221.175,1459100002.0
2006-09-25 18:00:00,221.2,221.389,221.197,221.326,15714600003.0
2006-09-25 18:30:00,221.34,221.474,221.28,221.471,7801000001.0
2006-09-25 19:00:00,221.468,221.485,221.341,221.446,5972399999.0
2006-09-25 19:30:00,221.438,221.617,221.358,221.543,5942500000.0
2006-09-25 20:00:00,221.551,221.573,221.374,221.39,6684499996.0
2006-09-25 20:30:00,221.44,221.494,221.37,221.404,7858100002.0
2006-09-25 21:00:00,221.406,221.549,221.395,221.449,5954100003.0
2006-09-25 21:30:00,221.457,221.508,221.323,221.403,2571500007.0
2006-09-25 22:00:00,221.399,221.464,221.305,221.358,3043800008.0
2006-09-25 22:30:00,221.334,221.489,221.289,221.47,2614200006.0
2006-09-25 23:00:00,221.458,221.499,221.321,221.396,1422099998.0
2006-09-25 23:30:00,221.38,221.443,221.321,221.392,1520900000.0
2006-09-26 00:00:00,221.427,221.489,221.231,221.279,1596199999.0
2006-09-26 00:30:00,221.284,221.358,221.239,221.304,1375499999.0
2006-09-26 01:00:00,221.336,221.471,221.255,221.302,1647799991.0
2006-09-26 01:30:00,221.291,221.347,221.082,221.236,1468299998.0
2006-09-26 02:00:00,221.242,221.52,221.198,221.463,1650100000.0
2006-09-26 02:30:00,221.44,221.481,221.234,221.383,1448400002.0
2006-09-26 03:00:00,221.378,221.378,221.163,221.24,1554400003.0
2006-09-26 03:30:00,221.221,221.289,221.107,221.175,1562700003.0
2006-09-26 04:00:00,221.172,221.255,221.057,221.085,1488299999.0
2006-09-26 04:30:00,221.115,221.254,221.071,221.211,1333000003.0
2006-09-26 05:00:00,221.217,221.461,221.143,221.425,1591899999.0
2006-09-26 05:30:00,221.436,221.448,221.284,221.293,1344800002.0
2006-09-26 06:00:00,221.317,221.477,221.31,221.403,1477800002.0
2006-09-26 06:30:00,221.415,221.484,221.247,221.323,1461800001.0
2006-09-26 07:00:00,221.324,221.495,221.252,221.465,1482600004.0
2006-09-26 07:30:00,221.435,221.564,221.418,221.52,1770500002.0
2006-09-26 08:00:00,221.517,221.557,221.149,221.279,1457200002.0
2006-09-26 08:30:00,221.277,221.308,220.907,220.907,1533400005.0
2006-09-26 09:00:00,220.864,221.02,220.756,221.012,1553500000.0
2006-09-26 09:30:00,221.001,221.035,220.832,221.01,1438099995.0
2006-09-26 10:00:00,221.033,221.145,220.777,220.817,1377200004.0
2006-09-26 10:30:00,220.812,220.962,220.728,220.85,1587900001.0
2006-09-26 11:00:00,220.846,220.884,220.676,220.738,1319099997.0
2006-09-26 11:30:00,220.737,220.747,220.507,220.636,1546900001.0
2006-09-26 12:00:00,220.643,220.694,220.448,220.568,1589800004.0
2006-09-26 12:30:00,220.564,220.937,220.543,220.937,1554200002.0
2006-09-26 13:00:00,220.934,220.968,220.759,220.797,1461100002.0
2006-09-26 13:30:00,220.796,220.811,220.482,220.72,1343299999.0
2006-09-26 14:00:00,220.73,220.956,220.687,220.79,1657599998.0
2006-09-26 14:30:00,220.781,220.904,220.66,220.877,1388699998.0
2006-09-26 15:00:00,220.884,220.96,220.756,220.939,1350299998.0
2006-09-26 15:30:00,220.945,221.102,220.765,220.765,1432600000.0
2006-09-26 16:00:00,220.765,221.536,220.764,221.493,1554399999.0
2006-09-26 16:30:00,221.492,221.911,221.489,221.765,1619500005.0
2006-09-26 17:00:00,221.756,221.988,221.735,221.889,1267399995.0
2006-09-26 17:30:00,221.875,221.976,221.744,221.976,1684199998.0
2006-09-26 18:00:00,221.979,222.154,221.878,222.009,15277500011.0
2006-09-26 18:30:00,222.021,222.147,221.889,222.085,7498400000.0
2006-09-26 19:00:00,222.082,222.116,221.955,222.038,6056900008.0
2006-09-26 19:30:00,222.019,222.066,221.917,222.013,5690799996.0
2006-09-26 20:00:00,222.015,222.207,221.942,222.095,6306900009.0
2006-09-26 20:30:00,222.102,222.161,221.859,222.01,8089999996.0
2006-09-26 21:00:00,222.01,222.05,221.861,222.021,5771100002.0
2006-09-26 21:30:00,222.032,222.032,221.868,221.889,2668900009.0
2006-09-26 22:00:00,221.878,221.919,221.698,221.795,2945800001.0
2006-09-26 22:30:00,221.778,221.864,221.717,221.795,2733699999.0
2006-09-26 23:00:00,221.779,221.805,221.655,221.751,1501799999.0
2006-09-26 23:30:00,221.783,221.82,221.69,221.78,1400999995.0
2006-09-27 00:00:00,221.824,221.94,221.766,221.918,1558999996.0
2006-09-27 00:30:00,221.917,221.959,221.841,221.912,1443900002.0
2006-09-27 01:00:00,221.947,221.947,221.629,221.758,1417799994.0
2006-09-27 01:30:00,221.755,221.886,221.686,221.854,1478800004.0
2006-09-27 02:00:00,221.861,221.885,221.755,221.804,1686800004.0
2006-09-27 02:30:00,221.806,221.85,221.585,221.629,1530200000.0
2006-09-27 03:00:00,221.602,221.721,221.504,221.504,1457199998.0
2006-09-27 03:30:00,221.537,221.628,221.462,221.498,1523000002.0
2006-09-27 04:00:00,221.509,221.706,221.493,221.612,1502200001.0
2006-09-27 04:30:00,221.608,221.644,221.527,221.592,1493500002.0
2006-09-27 05:00:00,221.587,221.762,221.56,221.731,1462399996.0
2006-09-27 05:30:00,221.727,221.828,221.679,221.828,1582600002.0
2006-09-27 06:00:00,221.812,221.922,221.751,221.86,1527499995.0
2006-09-27 06:30:00,221.852,221.869,221.73,221.855,1543300002.0
2006-09-27 07:00:00,221.825,221.853,221.734,221.796,1531900005.0
2006-09-27 07:30:00,221.774,221.802,221.627,221.672,1675900002.0
2006-09-27 08:00:00,221.691,221.723,221.442,221.494,1508600000.0
2006-09-27 08:30:00,221.503,221.639,221.462,221.565,1575400000.0
2006-09-27 09:00:00,221.579,221.782,221.579,221.671,1373400003.0
2006-09-27 09:30:00,221.662,221.694,221.433,221.433,1370699997.0
2006-09-27 10:00:00,221.453,221.576,221.298,221.375,1644400005.0
2006-09-27 10:30:00,221.348,221.426,221.002,221.162,1578799999.0
2006-09-27 11:00:00,221.172,221.631,221.103,221.541,1499700006.0
2006-09-27 11:30:00,221.514,221.605,221.355,221.58,1665499997.0
2006-09-27 12:00:00,221.595,221.786,221.486,221.765,1542999997.0
2006-09-27 12:30:00,221.765,221.781,221.513,221.742,1547599999.0
2006-09-27 13:00:00,221.71,221.929,221.71,221.798,1585500003.0
2006-09-27 13:30:00,221.785,222.0,221.765,221.971,1452200000.0
2006-09-27 14:00:00,221.966,222.01,221.666,221.778,1393099995.0
2006-09-27 14:30:00,221.565,221.808,221.462,221.6,1603600000.0
2006-09-27 15:00:00,221.589,221.729,221.467,221.51,1521400003.0
2006-09-27 15:30:00,221.526,221.78,221.471,221.689,1468100000.0
2006-09-27 16:00:00,221.669,221.813,221.513,221.549,1483100001.0
2006-09-27 16:30:00,221.545,221.679,221.487,221.585,1623499999.0
2006-09-27 17:00:00,221.563,221.623,221.466,221.62,1417900008.0
2006-09-27 17:30:00,221.608,221.715,221.512,221.671,1538699996.0
2006-09-27 18:00:00,221.687,222.03,221.67,221.892,15933000014.0
2006-09-27 18:30:00,221.889,221.979,221.728,221.885,7888499990.0
2006-09-27 19:00:00,221.872,222.013,221.843,221.904,6017199994.0
2006-09-27 19:30:00,221.868,221.955,221.779,221.845,5521200003.0
2006-09-27 20:00:00,221.845,221.987,221.754,221.945,6196099997.0
2006-09-27 20:30:00,221.973,221.989,221.786,221.842,7937700002.0
2006-09-27 21:00:00,221.843,221.887,221.726,221.867,5799200005.0
2006-09-27 21:30:00,221.861,221.93,221.814,221.852,2591599998.0
2006-09-27 22:00:00,221.857,221.909,221.752,221.84,2818500001.0
2006-09-27 22:30:00,221.837,221.933,221.82,221.918,2452099999.0
2006-09-27 23:00:00,221.902,221.923,221.718,221.838,1636500006.0
2006-09-27 23:30:00,221.903,221.92,221.776,221.817,1534900003.0
2006-09-28 00:00:00,221.837,221.837,221.648,221.713,1568400008.0
2006-09-28 00:30:00,221.733,221.86,221.645,221.832,1301100004.0
2006-09-28 01:00:00,221.817,221.967,221.783,221.824,1616400001.0
2006-09-28 01:30:00,221.839,222.143,221.751,221.925,1538200000.0
2006-09-28 02:00:00,221.931,222.071,221.815,222.042,1366000002.0
2006-09-28 02:30:00,222.037,222.048,221.827,222.023,1504499999.0
2006-09-28 03:00:00,221.996,222.01,221.846,221.934,1396699998.0
2006-09-28 03:30:00,221.92,222.149,221.893,222.146,1666600005.0
2006-09-28 04:00:00,222.139,222.147,221.876,221.907,1440800002.0
2006-09-28 04:30:00,221.929,221.932,221.658,221.785,1549200003.0
2006-09-28 05:00:00,221.79,221.873,221.667,221.812,1494400001.0
2006-09-28 05:30:00,221.836,221.875,221.684,221.774,1520300001.0
2006-09-28 06:00:00,221.746,221.801,221.675,221.715,1572900003.0
2006-09-28 06:30:00,221.727,221.927,221.643,221.863,1616300004.0
2006-09-28 07:00:00,221.869,221.918,221.676,221.7,1644900000.0
2006-09-28 07:30:00,221.763,221.858,221.681,221.79,1562000002.0
2006-09-28 08:00:00,221.815,221.995,221.533,221.575,1386700001.0
2006-09-28 08:30:00,221.57,221.689,221.346,221.375,1594600003.0
2006-09-28 09:00:00,221.389,221.446,221.157,221.34,1398600000.0
2006-09-28 09:30:00,221.336,221.349,221.166,221.217,1432700002.0
2006-09-28 10:00:00,221.219,221.356,221.053,221.149,1406300001.0
2006-09-28 10:30:00,221.151,221.223,221.071,221.127,1579500004.0
2006-09-28 11:00:00,221.127,221.186,220.665,220.741,1528499997.0
2006-09-28 11:30:00,220.751,221.083,220.739,220.986,1540300004.0
2006-09-28 12:00:00,220.997,221.092,220.889,220.926,1446400001.0
2006-09-28 12:30:00,220.916,221.169,220.914,220.994,1692099999.0
2006-09-28 13:00:00,220.97,220.994,220.643,220.758,1492299998.0
2006-09-28 13:30:00,220.745,220.861,220.7,220.788,1570600000.0
2006-09-28 14:00:00,220.787,220.941,220.64,220.64,1530899998.0
2006-09-28 14:30:00,220.555,221.019,220.555,220.871,1407900002.0
2006-09-28 15:00:00,220.888,221.082,220.876,221.028,1384199999.0
2006-09-28 15:30:00,221.025,221.025,220.782,220.902,1458000001.0
2006-09-28 16:00:00,220.855,220.945,220.73,220.84,1293699996.0
2006-09-28 16:30:00,220.822,220.861,220.68,220.777,1611900005.0
2006-09-28 17:00:00,220.758,220.831,220.7,220.792,1540499998.0
2006-09-28 17:30:00,220.782,220.926,220.763,220.862,1450900000.0
2006-09-28 18:00:00,220.897,221.058,220.859,221.014,15656000007.0
2006-09-28 18:30:00,221.047,221.056,220.872,220.96,7706199999.0
2006-09-28 19:00:00,220.972,221.078,220.902,221.018,5990199999.0
2006-09-28 19:30:00,221.047,221.087,220.946,221.03,5734899991.0
2006-09-28 20:00:00,221.046,221.134,220.974,221.066,6412800006.0
2006-09-28 20:30:00,221.069,221.087,220.828,221.041,8425700004.0
2006-09-28 21:00:00,221.041,221.137,220.917,221.054,6363500004.0
2006-09-28 21:30:00,221.045,221.065,220.857,220.898,2727699997.0
2006-09-28 22:00:00,220.887,221.062,220.852,221.011,2977100008.0
2006-09-28 22:30:00,221.027,221.103,220.936,221.079,2335500006.0
2006-09-28 23:00:00,221.074,221.117,220.764,220.882,1491800000.0
2006-09-28 23:30:00,220.917,220.938,220.679,220.856,1410400002.0
2006-09-29 00:00:00,220.865,220.891,220.711,220.88,1590399998.0
2006-09-29 00:30:00,220.868,220.944,220.817,220.872,1430699999.0
2006-09-29 01:00:00,220.885,221.054,220.818,220.891,1571700003.0
2006-09-29 01:30:00,220.885,221.119,220.815,220.822,1598000002.0
2006-09-29 02:00:00,220.817,221.044,220.783,221.007,1456999999.0
2006-09-29 02:30:00,221.006,221.07,220.731,220.75,1541600008.0
2006-09-29 03:00:00,220.703,220.789,220.518,220.75,1571400000.0
2006-09-29 03:30:00,220.727,221.06,220.71,221.028,1662800000.0
2006-09-29 04:00:00,221.045,221.105,220.964,221.02,1642200000.0
2006-09-29 04:30:00,221.02,221.116,221.006,221.05,1279800003.0
2006-09-29 05:00:00,221.076,221.19,221.04,221.108,1638099998.0
2006-09-29 05:30:00,221.138,221.175,221.031,221.126,1515300002.0
2006-09-29 06:00:00,221.131,221.149,221.004,221.018,1431500004.0
2006-09-29 06:30:00,221.043,221.139,220.965,221.09,1573700005.0
2006-09-29 07:00:00,221.069,221.075,220.897,220.931,1318200004.0
2006-09-29 07:30:00,220.928,221.038,220.823,220.868,1557099995.0
2006-09-29 08:00:00,220.868,220.917,220.759,220.903,1677399995.0
2006-09-29 08:30:00,220.928,220.953,220.572,220.573,1533299996.0
2006-09-29 09:00:00,220.572,220.691,220.435,220.636,1496099999.0
2006-09-29 09:30:00,220.619,220.633,220.23,220.525,1660199998.0
2006-09-29 10:00:00,220.508,220.585,220.377,220.577,1299100003.0
2006-09-29 10:30:00,220.571,220.794,220.474,220.79,1547399996.0
2006-09-29 11:00:00,220.804,220.845,220.674,220.74,1362500001.0
2006-09-29 11:30:00,220.739,220.859,220.452,220.544,1635000002.0
2006-09-29 12:00:00,220.549,220.668,220.417,220.417,1622700001.0
2006-09-29 12:30:00,220.44,220.678,220.08,220.548,1576599999.0
2006-09-29 13:00:00,220.538,220.603,220.15,220.175,1412500001.0
2006-09-29 13:30:00,220.161,220.27,220.116,220.203,1502400002.0
2006-09-29 14:00:00,220.212,220.428,220.073,220.168,1356999995.0
2006-09-29 14:30:00,220.167,220.308,220.015,220.088,1584999998.0
2006-09-29 15:00:00,220.103,220.215,219.933,220.073,1392699998.0
2006-09-29 15:30:00,220.087,220.379,220.067,220.171,1403200003.0
2006-09-29 16:00:00,220.018,220.315,219.979,220.096,1495799998.0
2006-09-29 16:30:00,220.085,220.564,220.033,220.557,1422599999.0
2006-09-29 17:00:00,220.525,220.779,220.435,220.705,1432400004.0
2006-09-29 17:30:00,220.678,220.827,220.609,220.788,1559800006.0
2006-09-29 18:00:00,220.809,221.041,220.804,220.982,15449399993.0
2006-09-29 18:30:00,220.961,221.114,220.842,220.858,7616100012.0
2006-09-29 19:00:00,220.853,220.977,220.793,220.891,6117000004.0
2006-09-29 19:30:00,220.877,221.026,220.824,221.006,5687799994.0
2006-09-29 20:00:00,221.018,221.024,220.785,220.875,6209000003.0
2006-09-29 20:30:00,220.882,220.994,220.797,220.994,7934200001.0
2006-09-29 21:00:00,221.002,221.069,220.872,220.996,6076800002.0
2006-09-29 21:30:00,221.038,221.176,220.967,221.121,2615200001.0
2006-09-29 22:00:00,221.106,221.229,221.037,221.182,2927500007.0
2006-09-29 22:30:00,221.178,221.27,221.141,221.195,2606300006.0
2006-10-01 23:00:00,221.237,221.622,221.159,221.268,1523800000.0
2006-10-01 23:30:00,221.314,221.413,221.222,221.36,1342100001.0
2006-10-02 00:00:00,221.376,221.441,221.243,221.272,1669600002.0
2006-10-02 00:30:00,221.278,221.283,220.778,220.876,1321400003.0
2006-10-02 01:00:00,220.871,221.072,220.852,221.0,1639999999.0
2006-10-02 01:30:00,221.023,221.052,220.623,220.933,1533299998.0
2006-10-02 02:00:00,220.913,221.212,220.904,221.062,1418300004.0
2006-10-02 02:30:00,221.066,221.176,220.99,221.168,1460999998.0
2006-10-02 03:00:00,221.133,221.19,220.874,221.116,1535600000.0
2006-10-02 03:30:00,221.106,221.294,221.094,221.135,1653800004.0
2006-10-02 04:00:00,221.108,221.137,220.95,221.013,1442800000.0
2006-10-02 04:30:00,221.02,221.112,220.949,221.07,1315200003.0
2006-10-02 05:00:00,221.061,221.165,221.046,221.133,1657100000.0
2006-10-02 05:30:00,221.139,221.2,221.098,221.127,1498700004.0
2006-10-02 06:00:00,221.141,221.208,221.108,221.202,1436799996.0
2006-10-02 06:30:00,221.213,221.241,221.104,221.204,1446699998.0
2006-10-02 07:00:00,221.214,221.347,221.172,221.328,1498199999.0
2006-10-02 07:30:00,221.33,221.385,221.244,221.277,1514599997.0
2006-10-02 08:00:00,221.299,221.547,221.24,221.412,1445800000.0
2006-10-02 08:30:00,221.416,221.462,221.317,221.431,1528800002.0
2006-10-02 09:00:00,221.398,221.398,220.996,221.072,1414200000.0
2006-10-02 09:30:00,221.063,221.133,220.975,221.087,1518000001.0
2006-10-02 10:00:00,221.081,221.173,221.002,221.069,1287500000.0
2006-10-02 10:30:00,221.088,221.53,221.088,221.37,1408500002.0
2006-10-02 11:00:00,221.38,221.544,221.316,221.384,1247099999.0
2006-10-02 11:30:00,221.376,221.478,221.21,221.423,1517399998.0
2006-10-02 12:00:00,221.442,221.564,221.292,221.544,1566000003.0
2006-10-02 12:30:00,221.546,221.607,221.387,221.445,1641600002.0
2006-10-02 13:00:00,221.423,221.594,221.389,221.412,1666200005.0
2006-10-02 13:30:00,221.409,221.46,221.308,221.363,1484199999.0
2006-10-02 14:00:00,221.34,221.469,221.173,221.469,1433000003.0
2006-10-02 14:30:00,221.442,221.504,221.07,221.109,1512299999.0
2006-10-02 15:00:00,221.102,221.433,221.038,221.286,1407500001.0
2006-10-02 15:30:00,221.283,221.83,221.236,221.724,1549299998.0
2006-10-02 16:00:00,221.652,222.004,221.594,221.958,1382500000.0
2006-10-02 16:30:00,221.943,222.035,221.777,221.849,1674200006.0
2006-10-02 17:00:00,221.847,221.895,221.677,221.73,1391500000.0
2006-10-02 17:30:00,221.723,221.97,221.723,221.97,1473299996.0
2006-10-02 18:00:00,221.995,222.028,221.798,221.863,15640700005.0
2006-10-02 18:30:00,221.869,221.915,221.744,221.808,7454899991.0
2006-10-02 19:00:00,221.813,221.897,221.762,221.85,5889099997.0
2006-10-02 19:30:00,221.848,221.975,221.808,221.93,5846699999.0
2006-10-02 20:00:00,221.943,221.994,221.8,221.899,6063800008.0
2006-10-02 20:30:00,221.895,222.041,221.842,221.96,8058499995.0
2006-10-02 21:00:00,221.962,222.052,221.932,221.984,5501400007.0
2006-10-02 21:30:00,221.986,222.039,221.882,222.01,2586899995.0
2006-10-02 22:00:00,222.013,222.061,221.901,221.917,2835700000.0
2006-10-02 22:30:00,221.929,221.973,221.862,221.934,2806599992.0
2006-10-02 23:00:00,221.93,222.054,221.885,222.015,1567400000.0
2006-10-02 23:30:00,222.034,222.072,221.967,222.04,1474400000.0
2006-10-03 00:00:00,222.084,222.084,221.854,221.895,1527899997.0
2006-10-03 00:30:00,221.894,221.993,221.765,221.972,1467900000.0
2006-10-03 01:00:00,221.968,222.0,221.84,221.953,1535000004.0
2006-10-03 01:30:00,221.952,221.994,221.803,221.845,1484000003.0
2006-10-03 02:00:00,221.835,222.013,221.815,221.953,1544299997.0
2006-10-03 02:30:00,221.952,222.013,221.752,221.916,1440899999.0
2006-10-03 03:00:00,221.88,221.917,221.818,221.85,1392499997.0
2006-10-03 03:30:00,221.836,222.022,221.791,221.995,1514000003.0
2006-10-03 04:00:00,221.997,221.999,221.836,221.876,1604700003.0
2006-10-03 04:30:00,221.886,221.945,221.797,221.876,1350100000.0
2006-10-03 05:00:00,221.87,222.077,221.841,222.038,1831400008.0
2006-10-03 05:30:00,222.048,222.053,221.893,221.909,1352399998.0
2006-10-03 06:00:00,221.929,221.957,221.87,221.926,1493200003.0
2006-10-03 06:30:00,221.933,221.996,221.881,221.985,1402400003.0
2006-10-03 07:00:00,221.98,222.091,221.9,222.087,1587700002.0
2006-10-03 07:30:00,222.104,222.104,221.964,222.07,1605000004.0
2006-10-03 08:00:00,222.073,222.102,221.869,221.97,1525900001.0
2006-10-03 08:30:00,221.952,222.113,221.903,222.067,1505500005.0
2006-10-03 09:00:00,222.05,222.118,221.809,221.843,1590200000.0
2006-10-03 09:30:00,221.839,221.894,221.703,221.86,1524800001.0
2006-10-03 10:00:00,221.867,221.904,221.622,221.785,1445200004.0
2006-10-03 10:30:00,221.785,221.841,221.654,221.776,1600100003.0
2006-10-03 11:00:00,221.786,222.13,221.762,222.057,1300100000.0
2006-10-03 11:30:00,222.069,222.554,222.041,222.274,1637899993.0
2006-10-03 12:00:00,222.299,222.397,222.196,222.218,1476800002.0
2006-10-03 12:30:00,222.223,222.521,222.207,222.291,1589400002.0
2006-10-03 13:00:00,222.275,222.446,222.17,222.22,1858599995.0
2006-10-03 13:30:00,222.21,222.228,222.063,222.098,1498300002.0
2006-10-03 14:00:00,222.093,222.467,222.088,222.378,1428299999.0
2006-10-03 14:30:00,222.355,222.439,222.22,222.309,1579700006.0
2006-10-03 15:00:00,222.32,222.509,222.299,222.485,1295199998.0
2006-10-03 15:30:00,222.469,222.507,222.379,222.449,1416599994.0
2006-10-03 16:00:00,222.447,222.46,222.328,222.427,1434399999.0
2006-10-03 16:30:00,222.406,222.649,222.397,222.643,1714299996.0
2006-10-03 17:00:00,222.651,222.695,222.425,222.425,1614200006.0
2006-10-03 17:30:00,222.403,222.459,222.33,222.337,1383100005.0
2006-10-03 18:00:00,222.353,222.391,222.245,222.277,15734100002.0
2006-10-03 18:30:00,222.307,222.541,222.22,222.522,7706100007.0
2006-10-03 19:00:00,222.5,222.522,222.374,222.445,6057300002.0
2006-10-03 19:30:00,222.458,222.529,222.377,222.505,5606000003.0
2006-10-03 20:00:00,222.516,222.588,222.435,222.52,6069200001.0
2006-10-03 20:30:00,222.525,222.529,222.41,222.504,7847499996.0
2006-10-03 21:00:00,222.526,222.606,222.487,222.576,5969500000.0
2006-10-03 21:30:00,222.594,222.622,222.489,222.518,2694299999.0
2006-10-03 22:00:00,222.51,222.564,222.429,222.515,3068199994.0
2006-10-03 22:30:00,222.505,222.635,222.497,222.534,2622800000.0
2006-10-03 23:00:00,222.513,222.612,222.479,222.54,1643500001.0
2006-10-03 23:30:00,222.556,222.671,222.501,222.59,1516000002.0
2006-10-04 00:00:00,222.632,222.825,222.541,222.788,1666100001.0
2006-10-04 00:30:00,222.813,222.886,222.593,222.648,1657199996.0
2006-10-04 01:00:00,222.646,222.767,222.578,222.727,1398900000.0
2006-10-04 01:30:00,222.73,222.767,222.553,222.622,1517500002.0
2006-10-04 02:00:00,222.604,222.656,222.51,222.592,1503199998.0
2006-10-04 02:30:00,222.599,222.74,222.549,222.57,1537500001.0
2006-10-04 03:00:00,222.555,222.589,222.463,222.518,1449000000.0
2006-10-04 03:30:00,222.505,222.572,222.256,222.3,1474600001.0
2006-10-04 04:00:00,222.308,222.472,222.286,222.382,1554199998.0
2006-10-04 04:30:00,222.396,222.437,222.299,222.365,1439800004.0
2006-10-04 05:00:00,222.371,222.456,222.255,222.416,1597799994.0
2006-10-04 05:30:00,222.431,222.56,222.419,222.543,1438900002.0
2006-10-04 06:00:00,222.532,222.56,222.394,222.438,1503200000.0
2006-10-04 06:30:00,222.463,222.471,222.299,222.379,1485899997.0
2006-10-04 07:00:00,222.393,222.529,222.32,222.39,1593600001.0
2006-10-04 07:30:00,222.385,222.437,222.272,222.293,1555300000.0
2006-10-04 08:00:00,222.292,222.499,222.289,222.474,1483399998.0
2006-10-04 08:30:00,222.456,222.584,222.379,222.459,1525700001.0
2006-10-04 09:00:00,222.453,222.601,222.414,222.52,1558200003.0
2006-10-04 09:30:00,222.521,222.56,222.401,222.488,1454900002.0
2006-10-04 10:00:00,222.468,222.64,222.468,222.576,1478500000.0
2006-10-04 10:30:00,222.571,222.635,222.291,222.305,1465799999.0
2006-10-04 11:00:00,222.329,222.4,222.277,222.328,1291999998.0
2006-10-04 11:30:00,222.322,222.329,222.064,222.197,1650200001.0
2006-10-04 12:00:00,222.215,222.291,222.038,222.039,1587400000.0
2006-10-04 12:30:00,222.011,222.07,221.826,222.044,1498400006.0
2006-10-04 13:00:00,222.032,222.214,221.976,222.206,1682500000.0
2006-10-04 13:30:00,222.186,222.196,221.998,222.096,1501000009.0
2006-10-04 14:00:00,222.069,222.11,221.937,222.036,1380800000.0
2006-10-04 14:30:00,222.019,222.14,221.949,222.101,1487600002.0
2006-10-04 15:00:00,222.103,222.222,222.009,222.043,1456400005.0
2006-10-04 15:30:00,222.046,222.241,222.041,222.222,1505300000.0
2006-10-04 16:00:00,222.168,222.29,221.992,222.125,1605899992.0
2006-10-04 16:30:00,222.108,222.402,222.078,222.311,1620000001.0
2006-10-04 17:00:00,222.31,222.408,222.273,222.344,1553200007.0
2006-10-04 17:30:00,222.337,222.361,222.17,222.285,1483899998.0
2006-10-04 18:00:00,222.316,222.409,222.205,222.339,15555999976.0
2006-10-04 18:30:00,222.358,222.43,222.305,222.39,7770100001.0
2006-10-04 19:00:00,222.392,222.433,222.278,222.322,5946399998.0
2006-10-04 19:30:00,222.335,222.369,222.25,222.333,5498899997.0
2006-10-04 20:00:00,222.33,222.385,222.251,222.348,6443599997.0
2006-10-04 20:30:00,222.353,222.415,222.21,222.397,8187199995.0
2006-10-04 21:00:00,222.397,222.431,222.313,222.41,5603400009.0
2006-10-04 21:30:00,222.381,222.436,222.27,222.311,2854000011.0
2006-10-04 22:00:00,222.3,222.36,222.212,222.313,2876900004.0
2006-10-04 22:30:00,222.324,222.459,222.26,222.313,2456500005.0
2006-10-04 23:00:00,222.31,222.368,222.094,222.211,1517399996.0
2006-10-04 23:30:00,222.262,222.297,222.182,222.208,1439900001.0
2006-10-05 00:00:00,222.205,222.275,222.084,222.243,1559399999.0
2006-10-05 00:30:00,222.246,222.274,222.117,222.171,1338400007.0
2006-10-05 01:00:00,222.22,222.302,222.079,222.26,1481200001.0
2006-10-05 01:30:00,222.264,222.282,222.118,222.175,1474400002.0
2006-10-05 02:00:00,222.166,222.182,221.793,221.866,1546399999.0
2006-10-05 02:30:00,221.868,221.985,221.828,221.881,1546799997.0
2006-10-05 03:00:00,221.894,221.912,221.742,221.84,1636900000.0
2006-10-05 03:30:00,221.816,222.039,221.646,221.825,1755600001.0
2006-10-05 04:00:00,221.833,221.905,221.766,221.879,1609100007.0
2006-10-05 04:30:00,221.89,221.987,221.834,221.944,1397400002.0
2006-10-05 05:00:00,221.975,221.975,221.877,221.93,1728700000.0
2006-10-05 05:30:00,221.925,221.991,221.871,221.95,1407399999.0
2006-10-05 06:00:00,221.947,221.999,221.874,221.975,1563499998.0
2006-10-05 06:30:00,221.954,222.016,221.857,221.922,1315300007.0
2006-10-05 07:00:00,221.924,221.95,221.72,221.752,1402300003.0
2006-10-05 07:30:00,221.749,221.797,221.615,221.7,1630200003.0
2006-10-05 08:00:00,221.702,221.868,221.662,221.864,1401300002.0
2006-10-05 08:30:00,221.867,221.99,221.706,221.837,1669100002.0
2006-10-05 09:00:00,221.852,221.997,221.67,221.807,1382000005.0
2006-10-05 09:30:00,221.799,221.963,221.777,221.919,1693300002.0
2006-10-05 10:00:00,221.933,221.969,221.816,221.918,1445700000.0
2006-10-05 10:30:00,221.931,221.942,221.76,221.799,1530100003.0
2006-10-05 11:00:00,221.803,221.824,221.65,221.763,1461700007.0
2006-10-05 11:30:00,221.758,221.809,221.532,221.613,1390300002.0
2006-10-05 12:00:00,221.623,221.689,221.493,221.615,1448200002.0
2006-10-05 12:30:00,221.615,221.854,221.589,221.61,1581700006.0
2006-10-05 13:00:00,221.73,221.751,221.213,221.232,1566100002.0
2006-10-05 13:30:00,221.228,221.361,221.219,221.244,1545699996.0
2006-10-05 14:00:00,221.216,221.27,220.857,220.905,1316599997.0
2006-10-05 14:30:00,220.896,221.118,220.828,220.828,1465000000.0
2006-10-05 15:00:00,220.809,220.935,220.737,220.793,1555400004.0
2006-10-05 15:30:00,220.802,220.802,220.431,220.453,1605500001.0
2006-10-05 16:00:00,220.457,220.713,220.444,220.65,1446800002.0
2006-10-05 16:30:00,220.652,220.898,220.652,220.83,1531100001.0
2006-10-05 17:00:00,220.833,220.989,220.795,220.951,1510100003.0
2006-10-05 17:30:00,220.957,221.014,220.846,220.873,1575600005.0
2006-10-05 18:00:00,220.9,220.993,220.8,220.918,15397700009.0
2006-10-05 18:30:00,220.924,221.051,220.846,220.891,7738999999.0
2006-10-05 19:00:00,220.908,220.974,220.834,220.94,5732700003.0
2006-10-05 19:30:00,220.858,220.991,220.857,220.95,5698000006.0
2006-10-05 20:00:00,220.928,220.959,220.831,220.92,6188999992.0
2006-10-05 20:30:00,220.942,221.179,220.879,221.143,7895500007.0
2006-10-05 21:00:00,221.15,221.15,220.959,221.015,6200899999.0
2006-10-05 21:30:00,221.014,221.023,220.875,220.999,2751800007.0
2006-10-05 22:00:00,220.995,221.08,220.916,220.969,3033199996.0
2006-10-05 22:30:00,220.956,221.159,220.923,221.137,2625000002.0
2006-10-05 23:00:00,221.135,221.186,221.05,221.07,1450899998.0
2006-10-05 23:30:00,221.066,221.203,221.06,221.17,1551600001.0
2006-10-06 00:00:00,221.194,221.227,221.108,221.221,1644600001.0
2006-10-06 00:30:00,221.218,221.383,221.208,221.328,1309099999.0
2006-10-06 01:00:00,221.321,221.373,221.196,221.303,1609600002.0
2006-10-06 01:30:00,221.304,221.411,221.232,221.262,1442300002.0
2006-10-06 02:00:00,221.256,221.402,221.222,221.292,1606899999.0
2006-10-06 02:30:00,221.278,221.397,221.242,221.345,1483799997.0
2006-10-06 03:00:00,221.336,221.419,221.263,221.346,1499500003.0
2006-10-06 03:30:00,221.329,221.434,221.29,221.361,1633799999.0
2006-10-06 04:00:00,221.384,221.467,221.315,221.43,1499299999.0
2006-10-06 04:30:00,221.431,221.573,221.374,221.509,1370400004.0
2006-10-06 05:00:00,221.523,221.713,221.496,221.678,1673299998.0
2006-10-06 05:30:00,221.707,221.714,221.516,221.562,1527399999.0
2006-10-06 06:00:00,221.546,221.623,221.487,221.539,1538700006.0
2006-10-06 06:30:00,221.529,221.617,221.489,221.598,1586800001.0
2006-10-06 07:00:00,221.565,221.6,221.454,221.5,1577799998.0
2006-10-06 07:30:00,221.499,221.529,221.398,221.476,1467200004.0
2006-10-06 08:00:00,221.467,221.532,221.342,221.505,1436600004.0
2006-10-06 08:30:00,221.503,221.534,221.226,221.23,1706000006.0
2006-10-06 09:00:00,221.246,221.371,221.242,221.367,1442400002.0
2006-10-06 09:30:00,221.369,221.369,221.136,221.168,1492700005.0
2006-10-06 10:00:00,221.207,221.366,221.105,221.191,1458999996.0
2006-10-06 10:30:00,221.211,221.354,221.114,221.352,1448399999.0
2006-10-06 11:00:00,221.346,221.521,221.283,221.44,1331900003.0
2006-10-06 11:30:00,221.448,221.459,221.293,221.397,1337800002.0
2006-10-06 12:00:00,221.415,221.478,221.291,221.33,1328900001.0
2006-10-06 12:30:00,221.332,221.527,221.298,221.364,1493599996.0
2006-10-06 13:00:00,221.348,221.457,221.286,221.387,1470299999.0
2006-10-06 13:30:00,221.369,221.965,221.26,221.788,1571500005.0
2006-10-06 14:00:00,221.758,222.131,221.717,222.012,1344300003.0
2006-10-06 14:30:00,221.751,222.425,221.751,222.425,1507299997.0
2006-10-06 15:00:00,222.429,222.439,222.259,222.35,1424999999.0
2006-10-06 15:30:00,222.353,222.538,222.298,222.455,1539100004.0
2006-10-06 16:00:00,222.424,222.577,222.363,222.468,1549300005.0
2006-10-06 16:30:00,222.451,222.54,222.217,222.413,1526300001.0
2006-10-06 17:00:00,222.427,222.534,222.347,222.534,1506100005.0
2006-10-06 17:30:00,222.526,222.622,222.345,222.397,1595699999.0
2006-10-06 18:00:00,222.409,222.426,222.174,222.323,15675100000.0
2006-10-06 18:30:00,222.34,222.508,222.252,222.438,7577699999.0
2006-10-06 19:00:00,222.382,222.492,222.252,222.444,5885100003.0
2006-10-06 19:30:00,222.438,222.586,222.301,222.529,5396399993.0
2006-10-06 20:00:00,222.546,222.61,222.484,222.58,6233400001.0
2006-10-06 20:30:00,222.575,222.658,222.273,222.545,8409600006.0
2006-10-06 21:00:00,222.56,222.618,222.462,222.608,5796000005.0
2006-10-06 21:30:00,222.578,222.647,222.264,222.547,2600199997.0
2006-10-06 22:00:00,222.561,222.704,222.282,222.68,2915500000.0
2006-10-06 22:30:00,222.682,222.719,222.3,222.311,2560599995.0
2006-10-08 23:00:00,222.518,222.518,222.266,222.31,1443599997.0
2006-10-08 23:30:00,222.315,222.38,222.286,222.296,1603600004.0
2006-10-09 00:00:00,222.327,222.398,221.715,222.286,1589699999.0
2006-10-09 00:30:00,222.301,222.412,222.24,222.355,1461299999.0
2006-10-09 01:00:00,222.359,222.405,222.312,222.349,1515700006.0
2006-10-09 01:30:00,222.356,222.39,222.25,222.32,1442900001.0
2006-10-09 02:00:00,222.295,222.39,222.21,222.267,1498600000.0
2006-10-09 02:30:00,222.265,222.306,222.186,222.248,1466100002.0
2006-10-09 03:00:00,222.225,222.327,222.189,222.308,1305199999.0
2006-10-09 03:30:00,222.303,222.349,222.21,222.288,1467300000.0
2006-10-09 04:00:00,222.265,222.381,222.265,222.28,1679000003.0
2006-10-09 04:30:00,222.309,222.699,222.293,222.472,1553700003.0
2006-10-09 05:00:00,222.472,222.822,222.458,222.676,1614800000.0
2006-10-09 05:30:00,222.689,222.866,222.651,222.833,1512000002.0
2006-10-09 06:00:00,222.859,222.912,222.783,222.879,1631399997.0
2006-10-09 06:30:00,222.875,222.966,222.821,222.911,1513000001.0
2006-10-09 07:00:00,222.911,223.025,222.855,222.983,1528400005.0
2006-10-09 07:30:00,222.975,223.064,222.845,223.017,1355799997.0
2006-10-09 08:00:00,222.974,223.103,222.861,222.893,1473400005.0
2006-10-09 08:30:00,222.906,222.943,222.608,222.71,1695700001.0
2006-10-09 09:00:00,222.715,222.742,222.367,222.374,1360699999.0
2006-10-09 09:30:00,222.378,222.547,222.361,222.547,1571299997.0
2006-10-09 10:00:00,222.536,222.617,222.444,222.564,1471100004.0
2006-10-09 10:30:00,222.535,222.535,222.286,222.407,1417699998.0
2006-10-09 11:00:00,222.429,222.487,222.294,222.411,1291200000.0
2006-10-09 11:30:00,222.428,222.466,222.253,222.319,1509399995.0
2006-10-09 12:00:00,222.354,222.388,222.216,222.33,1430600000.0
2006-10-09 12:30:00,222.344,222.391,222.213,222.248,1619000004.0
2006-10-09 13:00:00,222.236,222.237,222.098,222.172,1529800001.0
2006-10-09 13:30:00,222.148,222.297,222.126,222.25,1532699999.0
2006-10-09 14:00:00,222.246,222.321,222.114,222.206,1555900000.0
2006-10-09 14:30:00,222.197,222.262,222.021,222.096,1489800004.0
2006-10-09 15:00:00,222.107,222.293,222.079,222.137,1375300004.0
2006-10-09 15:30:00,222.146,222.191,222.078,222.133,1491599998.0
2006-10-09 16:00:00,222.132,222.162,222.033,222.078,1443700001.0
2006-10-09 16:30:00,222.07,222.233,221.981,222.133,1611099999.0
2006-10-09 17:00:00,222.129,222.223,222.077,222.15,1377700001.0
2006-10-09 17:30:00,222.135,222.258,222.121,222.17,1469999996.0
2006-10-09 18:00:00,222.195,222.213,221.951,222.072,15292599990.0
2006-10-09 18:30:00,222.09,222.181,221.993,222.17,7908899999.0
2006-10-09 19:00:00,222.154,222.326,222.107,222.273,6187100006.0
2006-10-09 19:30:00,222.282,222.365,222.118,222.35,5861700012.0
2006-10-09 20:00:00,222.358,222.46,222.28,222.307,6500800010.0
2006-10-09 20:30:00,222.318,222.393,222.258,222.346,7795499993.0
2006-10-09 21:00:00,222.349,222.482,222.285,222.357,6378999995.0
2006-10-09 21:30:00,222.373,222.412,222.292,222.35,2535200009.0
2006-10-09 22:00:00,222.342,222.48,222.332,222.382,2780399994.0
2006-10-09 22:30:00,222.392,222.418,222.315,222.326,2307799998.0
2006-10-09 23:00:00,222.341,222.445,222.249,222.335,1504500002.0
2006-10-09 23:30:00,222.399,222.443,222.187,222.27,1457900002.0
2006-10-10 00:00:00,222.291,222.307,222.085,222.12,1709799998.0
2006-10-10 00:30:00,222.133,222.227,222.073,222.133,1417499994.0
2006-10-10 01:00:00,222.169,222.336,222.102,222.303,1481199996.0
2006-10-10 01:30:00,222.315,222.325,222.172,222.173,1391900001.0
2006-10-10 02:00:00,222.159,222.228,222.025,222.033,1244200003.0
2006-10-10 02:30:00,222.035,222.106,221.95,222.025,1497000005.0
2006-10-10 03:00:00,222.051,222.225,222.019,222.106,1412099999.0
2006-10-10 03:30:00,222.152,222.321,222.134,222.321,1379299995.0
2006-10-10 04:00:00,222.34,222.358,222.241,222.358,1421800002.0
2006-10-10 04:30:00,222.361,222.58,222.276,222.516,1466800003.0
2006-10-10 05:00:00,222.52,222.551,222.37,222.421,1516900002.0
2006-10-10 05:30:00,222.466,222.567,222.299,222.538,1488100008.0
2006-10-10 06:00:00,222.554,222.567,222.264,222.314,1609600006.0
2006-10-10 06:30:00,222.293,222.379,222.244,222.315,1430200002.0
2006-10-10 07:00:00,222.319,222.475,222.21,222.316,1486999994.0
2006-10-10 07:30:00,222.353,222.356,222.094,222.195,1512399999.0
2006-10-10 08:00:00,222.198,222.518,222.179,222.411,1468100001.0
2006-10-10 08:30:00,222.408,222.413,222.208,222.359,1788800001.0
2006-10-10 09:00:00,222.362,222.509,222.352,222.445,1450500002.0
2006-10-10 09:30:00,222.436,222.516,222.279,222.416,1509899999.0
2006-10-10 10:00:00,222.423,222.532,222.175,222.211,1328300001.0
2006-10-10 10:30:00,222.188,222.201,221.582,222.043,1513399999.0
2006-10-10 11:00:00,222.04,222.174,221.916,222.129,1518199993.0
2006-10-10 11:30:00,222.129,222.186,222.023,222.041,1338000004.0
2006-10-10 12:00:00,222.036,222.204,221.979,222.179,1548999996.0
2006-10-10 12:30:00,222.169,222.235,222.034,222.118,1500100001.0
2006-10-10 13:00:00,222.1,222.132,221.939,221.968,1767599999.0
2006-10-10 13:30:00,221.964,222.099,221.915,222.064,1564399996.0
2006-10-10 14:00:00,222.058,222.206,221.922,221.963,1331500000.0
2006-10-10 14:30:00,221.956,222.01,221.864,221.951,1575099999.0
2006-10-10 15:00:00,221.948,221.961,221.792,221.852,1397300000.0
2006-10-10 15:30:00,221.841,221.919,221.732,221.792,1497599998.0
2006-10-10 16:00:00,221.769,221.904,221.692,221.701,1356499999.0
2006-10-10 16:30:00,221.684,221.993,221.684,221.993,1539599997.0
2006-10-10 17:00:00,221.994,222.139,221.933,222.112,1412700001.0
2006-10-10 17:30:00,222.101,222.146,221.883,221.93,1641600002.0
2006-10-10 18:00:00,221.951,222.038,221.862,222.035,16005200003.0
2006-10-10 18:30:00,222.008,222.097,221.948,222.0,7770200000.0
2006-10-10 19:00:00,221.989,222.064,221.895,221.954,5906199991.0
2006-10-10 19:30:00,221.937,222.018,221.86,221.958,5568299999.0
2006-10-10 20:00:00,221.977,222.114,221.905,222.057,6371699995.0
2006-10-10 20:30:00,222.075,222.12,221.964,222.005,7799400010.0
2006-10-10 21:00:00,221.993,222.07,221.848,222.008,5988300007.0
2006-10-10 21:30:00,222.004,222.052,221.966,221.999,2735899999.0
2006-10-10 22:00:00,222.021,222.036,221.874,221.937,2717600002.0
2006-10-10 22:30:00,221.898,221.98,221.856,221.919,2449799993.0
2006-10-10 23:00:00,221.958,221.984,221.805,221.92,1517300001.0
2006-10-10 23:30:00,221.966,221.983,221.757,221.826,1530100003.0
2006-10-11 00:00:00,221.831,221.881,221.732,221.835,1710599997.0
2006-10-11 00:30:00,221.784,221.931,221.725,221.735,1384700001.0
2006-10-11 01:00:00,221.755,221.952,221.73,221.878,1498600001.0
2006-10-11 01:30:00,221.865,222.021,221.853,221.878,1434500002.0
2006-10-11 02:00:00,221.883,221.941,221.798,221.903,1479200003.0
2006-10-11 02:30:00,221.92,221.976,221.857,221.916,1663300003.0
2006-10-11 03:00:00,221.905,221.924,221.798,221.839,1515999999.0
2006-10-11 03:30:00,221.825,221.887,221.788,221.87,1451499999.0
2006-10-11 04:00:00,221.876,221.95,221.84,221.845,1529900001.0
2006-10-11 04:30:00,221.829,221.944,221.814,221.892,1412799997.0
2006-10-11 05:00:00,221.874,221.907,221.799,221.891,1548100002.0
2006-10-11 05:30:00,221.906,221.949,221.814,221.846,1671600002.0
2006-10-11 06:00:00,221.876,221.896,221.802,221.848,1482000001.0
2006-10-11 06:30:00,221.842,221.924,221.786,221.878,1600000001.0
2006-10-11 07:00:00,221.881,221.92,221.756,221.82,1515700000.0
2006-10-11 07:30:00,221.8,221.851,221.724,221.773,1539999996.0
2006-10-11 08:00:00,221.769,221.907,221.739,221.865,1478600003.0
2006-10-11 08:30:00,221.864,221.871,221.612,221.619,1407800005.0
2006-10-11 09:00:00,221.591,221.781,221.491,221.608,1447699999.0
2006-10-11 09:30:00,221.617,221.806,221.574,221.695,1672600003.0
2006-10-11 10:00:00,221.695,221.863,221.607,221.738,1371400004.0
2006-10-11 10:30:00,221.737,221.977,221.706,221.977,1530799998.0
2006-10-11 11:00:00,221.995,222.088,221.754,222.017,1343499999.0
2006-10-11 11:30:00,222.012,222.07,221.763,221.845,1542599999.0
2006-10-11 12:00:00,221.885,221.902,221.699,221.747,1511000005.0
2006-10-11 12:30:00,221.737,221.859,221.717,221.743,1514100002.0
2006-10-11 13:00:00,221.738,221.916,221.644,221.895,1644900002.0
2006-10-11 13:30:00,221.895,221.959,221.821,221.959,1366500002.0
2006-10-11 14:00:00,221.95,222.038,221.831,221.93,1442500002.0
2006-10-11 14:30:00,221.904,221.938,221.676,221.806,1556599998.0
2006-10-11 15:00:00,221.808,221.925,221.769,221.783,1434200004.0
2006-10-11 15:30:00,221.777,222.042,221.748,221.908,1449999999.0
2006-10-11 16:00:00,221.892,222.073,221.791,221.82,1452900001.0
2006-10-11 16:30:00,221.813,222.092,221.795,221.945,1550399999.0
2006-10-11 17:00:00,221.943,222.122,221.889,222.11,1495399999.0
2006-10-11 17:30:00,222.097,222.129,221.794,221.802,1488600000.0
2006-10-11 18:00:00,221.832,221.872,221.748,221.785,15493000006.0
2006-10-11 18:30:00,221.791,221.878,221.725,221.837,7586900003.0
2006-10-11 19:00:00,221.836,221.987,221.751,221.914,6105399998.0
2006-10-11 19:30:00,221.911,221.941,221.8,221.904,5787400001.0
2006-10-11 20:00:00,221.918,221.962,221.73,221.8,6219600007.0
2006-10-11 20:30:00,221.796,221.973,221.759,221.805,8039099978.0
2006-10-11 21:00:00,221.829,221.951,221.75,221.884,5579500006.0
2006-10-11 21:30:00,221.887,222.083,221.851,222.02,2778099997.0
2006-10-11 22:00:00,221.986,222.065,221.816,221.84,3044299995.0
2006-10-11 22:30:00,221.849,221.992,221.794,221.978,2722300004.0
2006-10-11 23:00:00,221.932,221.969,221.837,221.95,1603900002.0
2006-10-11 23:30:00,221.945,221.997,221.817,221.873,1374299998.0
2006-10-12 00:00:00,221.886,222.02,221.866,222.02,1487300000.0
2006-10-12 00:30:00,221.974,222.062,221.874,222.017,1580500004.0
2006-10-12 01:00:00,222.069,222.123,221.976,222.022,1498600001.0
2006-10-12 01:30:00,222.054,222.067,221.898,222.017,1516899996.0
2006-10-12 02:00:00,222.003,222.125,221.926,222.064,1586500001.0
2006-10-12 02:30:00,222.014,222.09,221.926,222.035,1466799999.0
2006-10-12 03:00:00,222.029,222.098,221.908,222.013,1335599999.0
2006-10-12 03:30:00,222.005,222.056,221.893,222.01,1595700002.0
2006-10-12 04:00:00,222.023,222.126,221.984,222.045,1613400000.0
2006-10-12 04:30:00,222.066,222.069,221.924,221.988,1443800002.0
2006-10-12 05:00:00,222.0,222.056,221.932,221.983,1630300000.0
2006-10-12 05:30:00,221.995,222.062,221.905,222.048,1448299998.0
2006-10-12 06:00:00,222.043,222.079,221.917,221.972,1494699997.0
2006-10-12 06:30:00,221.981,222.057,221.926,222.0,1550700005.0
2006-10-12 07:00:00,222.016,222.077,221.932,222.055,1595100003.0
2006-10-12 07:30:00,222.025,222.077,221.931,221.966,1441200000.0
2006-10-12 08:00:00,221.951,221.953,221.757,221.775,1529000005.0
2006-10-12 08:30:00,221.771,222.018,221.771,221.854,1464000000.0
2006-10-12 09:00:00,221.853,222.014,221.803,221.893,1467499999.0
2006-10-12 09:30:00,221.905,222.213,221.885,222.147,1601200000.0
2006-10-12 10:00:00,222.155,222.343,222.099,222.14,1494800002.0
2006-10-12 10:30:00,222.141,222.152,221.869,221.951,1722000006.0
2006-10-12 11:00:00,221.923,221.923,221.616,221.8,1377300001.0
2006-10-12 11:30:00,221.801,221.966,221.722,221.953,1555200000.0
2006-10-12 12:00:00,221.943,221.963,221.731,221.76,1772100002.0
2006-10-12 12:30:00,221.759,221.796,221.645,221.735,1508800001.0
2006-10-12 13:00:00,221.76,221.993,221.704,221.896,1622200001.0
2006-10-12 13:30:00,221.87,221.87,221.678,221.822,1508399997.0
2006-10-12 14:00:00,221.786,221.921,221.508,221.561,1410500003.0
2006-10-12 14:30:00,221.638,221.922,221.603,221.833,1440899998.0
2006-10-12 15:00:00,221.823,221.838,221.661,221.684,1438400003.0
2006-10-12 15:30:00,221.671,221.815,221.647,221.694,1628300000.0
2006-10-12 16:00:00,221.703,221.851,221.677,221.767,1529299997.0
2006-10-12 16:30:00,221.772,221.867,221.702,221.802,1713000003.0
2006-10-12 17:00:00,221.832,221.832,221.671,221.789,1569400003.0
2006-10-12 17:30:00,221.777,221.826,221.681,221.767,1533799999.0
2006-10-12 18:00:00,221.786,221.865,221.721,221.849,16036999995.0
2006-10-12 18:30:00,221.86,221.868,221.763,221.808,7536600000.0
2006-10-12 19:00:00,221.835,221.856,221.696,221.795,5942300002.0
2006-10-12 19:30:00,221.783,221.889,221.689,221.848,5749500002.0
2006-10-12 20:00:00,221.848,221.872,221.74,221.811,6305800005.0
2006-10-12 20:30:00,221.801,221.903,221.701,221.827,7524000006.0
2006-10-12 21:00:00,221.824,221.882,221.725,221.787,5993600006.0
2006-10-12 21:30:00,221.805,221.876,221.742,221.808,2740799992.0
2006-10-12 22:00:00,221.795,221.854,221.691,221.854,2893000004.0
2006-10-12 22:30:00,221.834,221.845,221.669,221.836,2587199994.0
2006-10-12 23:00:00,221.826,221.887,221.718,221.804,1573900005.0
2006-10-12 23:30:00,221.813,221.821,221.635,221.732,1546800003.0
2006-10-13 00:00:00,221.767,221.859,221.711,221.795,1442399997.0
2006-10-13 00:30:00,221.815,221.926,221.711,221.89,1457500004.0
2006-10-13 01:00:00,221.9,221.922,221.756,221.834,1555700008.0
2006-10-13 01:30:00,221.832,221.916,221.711,221.759,1409799999.0
2006-10-13 02:00:00,221.733,221.863,221.608,221.648,1459900000.0
2006-10-13 02:30:00,221.668,221.738,221.604,221.724,1476800002.0
2006-10-13 03:00:00,221.699,221.973,221.654,221.829,1536800003.0
2006-10-13 03:30:00,221.818,221.941,221.719,221.778,1412100001.0
2006-10-13 04:00:00,221.774,221.885,221.747,221.853,1556399995.0
2006-10-13 04:30:00,221.86,221.905,221.741,221.887,1482900002.0
2006-10-13 05:00:00,221.904,221.959,221.854,221.926,1653199997.0
2006-10-13 05:30:00,221.928,221.977,221.864,221.964,1570600003.0
2006-10-13 06:00:00,221.961,222.033,221.829,221.993,1479400002.0
2006-10-13 06:30:00,221.977,222.056,221.912,222.01,1562800003.0
2006-10-13 07:00:00,222.014,222.148,221.944,222.117,1513600003.0
2006-10-13 07:30:00,222.08,222.22,222.043,222.104,1521000002.0
2006-10-13 08:00:00,222.094,222.117,221.974,222.047,1434000000.0
2006-10-13 08:30:00,222.041,222.294,222.004,222.226,1648500000.0
2006-10-13 09:00:00,222.252,222.338,221.886,222.243,1507299997.0
2006-10-13 09:30:00,222.243,222.261,221.714,221.824,1610500000.0
2006-10-13 10:00:00,221.829,221.91,221.766,221.855,1559299999.0
2006-10-13 10:30:00,221.866,222.012,221.794,221.982,1513599999.0
2006-10-13 11:00:00,221.988,222.072,221.896,222.01,1573800000.0
2006-10-13 11:30:00,222.023,222.21,221.969,222.197,1542900004.0
2006-10-13 12:00:00,222.214,222.226,222.057,222.095,1606500002.0
2006-10-13 12:30:00,222.08,222.197,222.061,222.088,1509600003.0
2006-10-13 13:00:00,222.068,222.12,221.915,222.071,1654100005.0
2006-10-13 13:30:00,222.081,222.194,221.926,222.11,1396299996.0
2006-10-13 14:00:00,222.097,222.201,221.953,222.038,1389199996.0
2006-10-13 14:30:00,221.987,222.317,221.987,222.037,1397899999.0
2006-10-13 15:00:00,222.037,222.111,221.984,222.073,1573700004.0
2006-10-13 15:30:00,222.073,222.18,222.014,222.016,1430300001.0
2006-10-13 16:00:00,222.098,222.271,221.983,222.249,1390300000.0
2006-10-13 16:30:00,222.243,222.341,222.178,222.337,1639099998.0
2006-10-13 17:00:00,222.351,222.357,222.14,222.251,1456499998.0
2006-10-13 17:30:00,222.252,222.322,222.118,222.191,1643800007.0
2006-10-13 18:00:00,222.207,222.362,222.122,222.149,15165800009.0
2006-10-13 18:30:00,222.168,222.274,222.082,222.225,7749800011.0
2006-10-13 19:00:00,222.221,222.281,222.1,222.199,6125500011.0
2006-10-13 19:30:00,222.217,222.252,222.109,222.174,5786000008.0
2006-10-13 20:00:00,222.195,222.28,222.122,222.18,6427500000.0
2006-10-13 20:30:00,222.174,222.188,222.047,222.08,7872099999.0
2006-10-13 21:00:00,222.084,222.193,222.054,222.119,5861400003.0
2006-10-13 21:30:00,222.154,222.154,222.012,222.11,2650200000.0
2006-10-13 22:00:00,222.065,222.148,222.022,222.059,2855899999.0
2006-10-13 22:30:00,222.077,222.126,221.926,221.939,2553100003.0
2006-10-15 23:00:00,221.918,222.139,221.918,221.965,1487900001.0
2006-10-15 23:30:00,221.953,222.048,221.946,221.98,1421400000.0
2006-10-16 00:00:00,221.983,222.167,221.96,222.095,1573899997.0
2006-10-16 00:30:00,222.101,222.137,222.028,222.088,1333700002.0
2006-10-16 01:00:00,222.099,222.149,222.038,222.07,1621400003.0
2006-10-16 01:30:00,222.092,222.149,221.972,222.023,1529499998.0
2006-10-16 02:00:00,221.986,222.03,221.895,221.92,1502799998.0
2006-10-16 02:30:00,221.916,221.961,221.807,221.841,1612300000.0
2006-10-16 03:00:00,221.83,221.985,221.824,221.958,1492700000.0
2006-10-16 03:30:00,221.961,222.001,221.857,221.951,1551900000.0
2006-10-16 04:00:00,221.96,221.979,221.805,221.881,1455899998.0
2006-10-16 04:30:00,221.886,221.956,221.856,221.907,1475900003.0
2006-10-16 05:00:00,221.913,221.962,221.884,221.933,1571799999.0
2006-10-16 05:30:00,221.941,221.946,221.801,221.945,1586800006.0
2006-10-16 06:00:00,221.952,221.964,221.849,221.908,1530600004.0
2006-10-16 06:30:00,221.906,221.938,221.823,221.884,1653400004.0
2006-10-16 07:00:00,221.874,222.004,221.839,221.998,1674300001.0
2006-10-16 07:30:00,221.972,221.995,221.812,221.825,1563300000.0
2006-10-16 08:00:00,221.832,221.943,221.777,221.939,1515000001.0
2006-10-16 08:30:00,221.941,222.077,221.812,221.927,1500100001.0
2006-10-16 09:00:00,221.925,222.017,221.416,221.545,1596400000.0
2006-10-16 09:30:00,221.563,221.878,221.536,221.872,1320400002.0
2006-10-16 10:00:00,221.886,222.005,221.828,221.877,1419600001.0
2006-10-16 10:30:00,221.877,222.059,221.839,221.903,1604000000.0
2006-10-16 11:00:00,221.898,222.111,221.861,222.071,1386600003.0
2006-10-16 11:30:00,222.075,222.109,221.94,222.105,1511900003.0
2006-10-16 12:00:00,222.116,222.155,221.903,221.906,1602999994.0
2006-10-16 12:30:00,221.903,221.956,221.697,221.702,1613900001.0
2006-10-16 13:00:00,221.684,221.927,221.68,221.744,1512200003.0
2006-10-16 13:30:00,221.769,221.904,221.719,221.825,1554500004.0
2006-10-16 14:00:00,221.815,221.889,221.64,221.871,1302400003.0
2006-10-16 14:30:00,221.866,222.092,221.768,221.81,1609800003.0
2006-10-16 15:00:00,221.806,221.953,221.711,221.953,1558800001.0
2006-10-16 15:30:00,221.947,221.971,221.856,221.904,1435599996.0
2006-10-16 16:00:00,221.895,222.059,221.821,221.935,1494100001.0
2006-10-16 16:30:00,221.925,221.94,221.728,221.796,1577999998.0
2006-10-16 17:00:00,221.809,221.919,221.763,221.869,1472700003.0
2006-10-16 17:30:00,221.848,222.001,221.746,221.824,1449400004.0
2006-10-16 18:00:00,221.854,221.935,221.698,221.741,15182800012.0
2006-10-16 18:30:00,221.736,221.772,221.466,221.547,7602299996.0
2006-10-16 19:00:00,221.535,221.639,221.475,221.622,6004800006.0
2006-10-16 19:30:00,221.624,221.67,221.395,221.397,5801299998.0
2006-10-16 20:00:00,221.401,221.485,221.369,221.444,6225499996.0
2006-10-16 20:30:00,221.456,221.552,221.419,221.539,8117200011.0
2006-10-16 21:00:00,221.548,221.678,221.516,221.641,5758700003.0
2006-10-16 21:30:00,221.635,221.65,221.545,221.63,2544600006.0
2006-10-16 22:00:00,221.63,221.667,221.527,221.56,2887200000.0
2006-10-16 22:30:00,221.547,221.602,221.457,221.538,2409599997.0
2006-10-16 23:00:00,221.551,221.602,221.439,221.545,1581699999.0
2006-10-16 23:30:00,221.556,221.678,221.48,221.619,1571800001.0
2006-10-17 00:00:00,221.616,221.622,221.502,221.547,1463699998.0
2006-10-17 00:30:00,221.561,221.634,221.461,221.464,1383900002.0
2006-10-17 01:00:00,221.484,221.65,221.409,221.575,1451400002.0
2006-10-17 01:30:00,221.594,221.652,221.492,221.608,1610800002.0
2006-10-17 02:00:00,221.616,221.879,221.604,221.68,1537600002.0
2006-10-17 02:30:00,221.68,221.769,221.568,221.599,1398800000.0
2006-10-17 03:00:00,221.588,221.811,221.562,221.726,1453799998.0
2006-10-17 03:30:00,221.723,221.747,221.65,221.7,1456700003.0
2006-10-17 04:00:00,221.704,221.747,221.59,221.59,1592999999.0
2006-10-17 04:30:00,221.65,221.666,221.502,221.516,1408099999.0
2006-10-17 05:00:00,221.549,221.615,221.497,221.589,1636299999.0
2006-10-17 05:30:00,221.591,221.747,221.57,221.705,1516800003.0
2006-10-17 06:00:00,221.715,221.761,221.608,221.673,1534700002.0
2006-10-17 06:30:00,221.664,221.702,221.603,221.667,1292499999.0
2006-10-17 07:00:00,221.636,221.702,221.591,221.665,1631499997.0
2006-10-17 07:30:00,221.661,221.676,221.557,221.628,1567200000.0
2006-10-17 08:00:00,221.653,221.788,221.59,221.715,1460899997.0
2006-10-17 08:30:00,221.724,221.779,221.452,221.636,1454200001.0
2006-10-17 09:00:00,221.637,221.701,221.451,221.451,1481100003.0
2006-10-17 09:30:00,221.422,221.566,221.329,221.456,1565100001.0
2006-10-17 10:00:00,221.463,221.52,221.372,221.416,1310900003.0
2006-10-17 10:30:00,221.47,221.786,221.218,221.317,1516300005.0
2006-10-17 11:00:00,221.409,221.628,221.327,221.352,1403200006.0
2006-10-17 11:30:00,221.355,221.55,221.315,221.394,1668999995.0
2006-10-17 12:00:00,221.383,221.621,221.377,221.574,1552700003.0
2006-10-17 12:30:00,221.568,221.722,221.513,221.693,1370999999.0
2006-10-17 13:00:00,221.677,221.818,221.587,221.743,1519600002.0
2006-10-17 13:30:00,221.719,221.746,221.437,221.467,1619799997.0
2006-10-17 14:00:00,221.442,221.669,221.382,221.588,1602299999.0
2006-10-17 14:30:00,221.495,221.744,221.405,221.662,1372999997.0
2006-10-17 15:00:00,221.675,221.918,221.597,221.894,1325400004.0
2006-10-17 15:30:00,221.895,221.909,221.777,221.852,1481099999.0
2006-10-17 16:00:00,221.825,222.08,221.825,222.058,1534700001.0
2006-10-17 16:30:00,222.08,222.12,221.846,221.846,1632900001.0
2006-10-17 17:00:00,221.848,222.071,221.793,222.053,1451499998.0
2006-10-17 17:30:00,222.049,222.261,221.967,222.212,1443700002.0
2006-10-17 18:00:00,222.186,222.251,222.022,222.207,15949199995.0
2006-10-17 18:30:00,222.222,222.384,222.141,222.285,7859000003.0
2006-10-17 19:00:00,222.282,222.472,222.237,222.455,6111199993.0
2006-10-17 19:30:00,222.448,222.508,222.323,222.392,5476100002.0
2006-10-17 20:00:00,222.412,222.535,222.368,222.47,6190499994.0
2006-10-17 20:30:00,222.465,222.509,222.339,222.419,7946800012.0
2006-10-17 21:00:00,222.418,222.418,222.224,222.332,6028900006.0
2006-10-17 21:30:00,222.335,222.393,222.213,222.274,2525500008.0
2006-10-17 22:00:00,222.258,222.315,222.126,222.27,2900600007.0
2006-10-17 22:30:00,222.286,222.337,222.038,222.086,2643600004.0
2006-10-17 23:00:00,222.09,222.109,221.663,221.689,1509100004.0
2006-10-17 23:30:00,221.691,221.744,221.498,221.631,1617200000.0
2006-10-18 00:00:00,221.668,221.737,221.453,221.549,1418000006.0
2006-10-18 00:30:00,221.549,221.95,221.53,221.929,1386599998.0
2006-10-18 01:00:00,221.937,221.959,221.716,221.776,1475399999.0
2006-10-18 01:30:00,221.79,221.886,221.703,221.855,1419800000.0
2006-10-18 02:00:00,221.878,221.949,221.814,221.869,1559200003.0
2006-10-18 02:30:00,221.857,222.025,221.798,221.917,1625099996.0
2006-10-18 03:00:00,221.918,222.009,221.881,221.94,1417599998.0
2006-10-18 03:30:00,221.968,222.098,221.91,221.995,1642299999.0
2006-10-18 04:00:00,222.001,222.037,221.857,221.908,1631099996.0
2006-10-18 04:30:00,221.891,221.917,221.771,221.775,1540700000.0
2006-10-18 05:00:00,221.789,221.887,221.703,221.87,1504500002.0
2006-10-18 05:30:00,221.878,221.902,221.814,221.855,1489499999.0
2006-10-18 06:00:00,221.836,221.904,221.808,221.863,1403799999.0
2006-10-18 06:30:00,221.86,221.906,221.815,221.89,1402400005.0
2006-10-18 07:00:00,221.902,221.929,221.815,221.877,1631900001.0
2006-10-18 07:30:00,221.891,221.918,221.714,221.798,1467700002.0
2006-10-18 08:00:00,221.797,221.885,221.678,221.707,1261899998.0
2006-10-18 08:30:00,221.698,221.795,221.554,221.728,1676500005.0
2006-10-18 09:00:00,221.724,221.867,221.667,221.765,1442100002.0
2006-10-18 09:30:00,221.775,222.022,221.775,221.987,1457700000.0
2006-10-18 10:00:00,221.973,222.064,221.75,221.977,1534100010.0
2006-10-18 10:30:00,221.945,222.118,221.826,222.003,1737999993.0
2006-10-18 11:00:00,221.976,222.137,221.86,221.862,1279000000.0
2006-10-18 11:30:00,221.864,222.026,221.841,221.98,1639800000.0
2006-10-18 12:00:00,221.997,222.032,221.847,222.015,1377600002.0
2006-10-18 12:30:00,222.034,222.189,221.927,222.182,1644099998.0
2006-10-18 13:00:00,222.191,222.222,221.944,221.982,1407300001.0
2006-10-18 13:30:00,221.975,222.082,221.948,222.033,1378899999.0
2006-10-18 14:00:00,222.013,222.103,221.885,222.001,1298200001.0
2006-10-18 14:30:00,222.065,222.426,221.867,222.274,1381600002.0
2006-10-18 15:00:00,222.279,222.449,222.192,222.328,1515800003.0
2006-10-18 15:30:00,222.345,222.441,222.261,222.407,1275299997.0
2006-10-18 16:00:00,222.408,222.544,222.385,222.491,1407800002.0
2006-10-18 16:30:00,222.488,222.528,222.26,222.262,1665600002.0
2006-10-18 17:00:00,222.271,222.398,222.238,222.39,1413600000.0
2006-10-18 17:30:00,222.389,222.464,222.29,222.363,1547400008.0
2006-10-18 18:00:00,222.35,222.382,222.205,222.248,15043300008.0
2006-10-18 18:30:00,222.243,222.313,222.072,222.192,7980699995.0
2006-10-18 19:00:00,222.18,222.261,222.137,222.205,5868199994.0
2006-10-18 19:30:00,222.195,222.22,222.072,222.2,5515100000.0
2006-10-18 20:00:00,222.207,222.25,222.098,222.145,6474300002.0
2006-10-18 20:30:00,222.12,222.196,221.983,222.019,7931899997.0
2006-10-18 21:00:00,222.02,222.126,221.948,222.079,5760299999.0
2006-10-18 21:30:00,222.073,222.121,222.009,222.055,2494900004.0
2006-10-18 22:00:00,222.044,222.108,221.961,221.992,2887200009.0
2006-10-18 22:30:00,222.021,222.156,222.01,222.065,2302800003.0
2006-10-18 23:00:00,222.065,222.089,221.913,221.99,1497099998.0
2006-10-18 23:30:00,221.954,222.056,221.887,221.979,1505800005.0
2006-10-19 00:00:00,222.002,222.093,221.976,222.088,1626900004.0
2006-10-19 00:30:00,222.076,222.136,221.886,222.043,1278699996.0
2006-10-19 01:00:00,222.072,222.27,222.044,222.193,1465099994.0
2006-10-19 01:30:00,222.234,222.234,222.019,222.023,1471800002.0
2006-10-19 02:00:00,222.021,222.268,222.006,222.24,1524299999.0
2006-10-19 02:30:00,222.243,222.255,221.925,221.98,1490800003.0
2006-10-19 03:00:00,221.97,222.095,221.952,222.006,1237500003.0
2006-10-19 03:30:00,222.021,222.045,221.902,221.951,1457300000.0
2006-10-19 04:00:00,221.941,222.028,221.931,221.97,1497900004.0
2006-10-19 04:30:00,221.98,222.103,221.953,222.005,1558900006.0
2006-10-19 05:00:00,222.043,222.165,221.998,222.135,1584199999.0
2006-10-19 05:30:00,222.164,222.173,222.011,222.023,1516699999.0
2006-10-19 06:00:00,222.041,222.14,222.011,222.084,1557800003.0
2006-10-19 06:30:00,222.036,222.077,221.941,222.026,1492000005.0
2006-10-19 07:00:00,222.009,222.102,221.992,222.055,1525399995.0
2006-10-19 07:30:00,222.042,222.094,221.957,222.01,1467699998.0
2006-10-19 08:00:00,222.0,222.059,221.92,221.986,1476000003.0
2006-10-19 08:30:00,221.988,222.159,221.9,222.073,1494600003.0
2006-10-19 09:00:00,222.078,222.172,221.938,222.025,1331700000.0
2006-10-19 09:30:00,222.034,222.091,221.826,221.867,1437999998.0
2006-10-19 10:00:00,221.863,222.05,221.847,221.996,1424999999.0
2006-10-19 10:30:00,221.908,221.908,221.504,221.6,1576300004.0
2006-10-19 11:00:00,221.618,221.79,221.54,221.756,1098800003.0
2006-10-19 11:30:00,221.771,221.839,221.62,221.715,1488699998.0
2006-10-19 12:00:00,221.726,221.757,221.603,221.688,1509100000.0
2006-10-19 12:30:00,221.676,221.748,221.656,221.727,1529699995.0
2006-10-19 13:00:00,221.724,221.802,221.589,221.659,1561599998.0
2006-10-19 13:30:00,221.652,221.737,221.603,221.688,1567499998.0
2006-10-19 14:00:00,221.673,221.857,221.621,221.787,1467200000.0
2006-10-19 14:30:00,221.757,221.85,221.708,221.811,1439800000.0
2006-10-19 15:00:00,221.817,221.868,221.641,221.657,1509000000.0
2006-10-19 15:30:00,221.663,221.72,221.35,221.59,1552299998.0
2006-10-19 16:00:00,221.612,221.724,221.487,221.704,1299300002.0
2006-10-19 16:30:00,221.684,221.986,221.629,221.918,1679200003.0
2006-10-19 17:00:00,221.925,222.024,221.835,222.012,1505099999.0
2006-10-19 17:30:00,222.024,222.032,221.889,221.948,1524299997.0
2006-10-19 18:00:00,221.923,222.133,221.738,222.112,15688100003.0
2006-10-19 18:30:00,222.111,222.111,221.888,222.017,7528800007.0
2006-10-19 19:00:00,222.007,222.077,221.894,221.95,6034699999.0
2006-10-19 19:30:00,221.932,221.982,221.856,221.901,5694999996.0
2006-10-19 20:00:00,221.915,221.989,221.855,221.895,6205599989.0
2006-10-19 20:30:00,221.901,221.933,221.767,221.821,7805000005.0
2006-10-19 21:00:00,221.821,221.838,221.676,221.772,6122200008.0
2006-10-19 21:30:00,221.769,221.838,221.7,221.812,2405099998.0
2006-10-19 22:00:00,221.814,221.893,221.673,221.83,2938400001.0
2006-10-19 22:30:00,221.809,221.957,221.778,221.827,2586700004.0
2006-10-19 23:00:00,221.809,221.877,221.719,221.803,1644099998.0
2006-10-19 23:30:00,221.829,221.996,221.749,221.88,1566800003.0
2006-10-20 00:00:00,221.896,222.132,221.824,221.973,1624900001.0
2006-10-20 00:30:00,221.979,222.032,221.904,221.979,1576000002.0
2006-10-20 01:00:00,221.983,222.046,221.911,222.0,1494400002.0
2006-10-20 01:30:00,222.018,222.17,221.989,222.069,1503400005.0
2006-10-20 02:00:00,222.05,222.26,222.025,222.232,1464399999.0
2006-10-20 02:30:00,222.225,222.291,222.118,222.218,1557800000.0
2006-10-20 03:00:00,222.184,222.215,222.027,222.065,1397800000.0
2006-10-20 03:30:00,222.057,222.256,222.024,222.256,1303300002.0
2006-10-20 04:00:00,222.234,222.243,222.053,222.09,1576799999.0
2006-10-20 04:30:00,222.109,222.139,222.05,222.1,1618000000.0
2006-10-20 05:00:00,222.099,222.17,222.027,222.095,1510900001.0
2006-10-20 05:30:00,222.108,222.113,221.972,222.015,1448300007.0
2006-10-20 06:00:00,222.024,222.081,221.912,221.968,1490100000.0
2006-10-20 06:30:00,221.939,222.109,221.938,222.063,1602700000.0
2006-10-20 07:00:00,222.034,222.091,221.976,222.044,1674799998.0
2006-10-20 07:30:00,222.018,222.146,221.987,222.065,1531500005.0
2006-10-20 08:00:00,222.078,222.143,221.992,222.008,1320200001.0
2006-10-20 08:30:00,222.027,222.222,221.957,222.044,1513800003.0
2006-10-20 09:00:00,222.044,222.121,221.956,222.019,1480500000.0
2006-10-20 09:30:00,222.023,222.247,222.009,222.21,1524099999.0
2006-10-20 10:00:00,222.218,222.322,222.162,222.22,1391600004.0
2006-10-20 10:30:00,222.211,222.485,222.194,222.474,1443100005.0
2006-10-20 11:00:00,222.474,222.509,222.344,222.445,1369999997.0
2006-10-20 11:30:00,222.485,222.603,222.424,222.545,1531300001.0
2006-10-20 12:00:00,222.57,222.578,222.423,222.495,1462400000.0
2006-10-20 12:30:00,222.495,222.665,222.446,222.645,1603200007.0
2006-10-20 13:00:00,222.649,222.842,222.578,222.825,1522999998.0
2006-10-20 13:30:00,222.82,222.994,222.784,222.971,1466400003.0
2006-10-20 14:00:00,222.966,223.037,222.854,222.924,1459600001.0
2006-10-20 14:30:00,222.909,223.048,222.881,222.933,1519700003.0
2006-10-20 15:00:00,222.933,222.977,222.802,222.958,1437999996.0
2006-10-20 15:30:00,222.963,223.016,222.867,222.924,1533199998.0
2006-10-20 16:00:00,222.886,223.22,222.886,223.171,1379900002.0
2006-10-20 16:30:00,223.16,223.315,223.158,223.315,1662100003.0
2006-10-20 17:00:00,223.326,223.481,223.269,223.452,1498399999.0
2006-10-20 17:30:00,223.44,223.528,223.374,223.472,1506200000.0
2006-10-20 18:00:00,223.509,223.509,223.284,223.417,16351599995.0
2006-10-20 18:30:00,223.423,223.526,223.28,223.451,7854300005.0
2006-10-20 19:00:00,223.44,223.6,223.419,223.513,5884099999.0
2006-10-20 19:30:00,223.515,223.558,223.412,223.453,5373300003.0
2006-10-20 20:00:00,223.494,223.744,223.459,223.597,6288200001.0
2006-10-20 20:30:00,223.598,223.616,223.437,223.489,7895300003.0
2006-10-20 21:00:00,223.492,223.617,223.451,223.516,6161100006.0
2006-10-20 21:30:00,223.553,223.57,223.419,223.504,2478300004.0
2006-10-20 22:00:00,223.48,223.528,223.277,223.312,3008800000.0
2006-10-20 22:30:00,223.325,223.558,223.306,223.547,2653900002.0
2006-10-22 23:00:00,223.561,223.675,223.511,223.558,1595299999.0
2006-10-22 23:30:00,223.577,223.599,223.508,223.521,1576000002.0
2006-10-23 00:00:00,223.582,223.582,223.267,223.281,1489099998.0
2006-10-23 00:30:00,223.265,223.378,223.239,223.282,1490400001.0
2006-10-23 01:00:00,223.296,223.329,223.135,223.264,1368299995.0
2006-10-23 01:30:00,223.269,223.312,223.174,223.225,1394900000.0
2006-10-23 02:00:00,223.193,223.319,223.191,223.302,1475900005.0
2006-10-23 02:30:00,223.304,223.347,223.232,223.32,1455600002.0
2006-10-23 03:00:00,223.319,223.433,223.298,223.355,1350500003.0
2006-10-23 03:30:00,223.341,223.499,223.299,223.454,1454300000.0
2006-10-23 04:00:00,223.458,223.462,223.298,223.368,1437599995.0
2006-10-23 04:30:00,223.389,223.529,223.337,223.489,1602400002.0
2006-10-23 05:00:00,223.491,223.641,223.462,223.613,1507399994.0
2006-10-23 05:30:00,223.628,223.633,223.392,223.417,1608300003.0
2006-10-23 06:00:00,223.411,223.484,223.371,223.475,1523500004.0
2006-10-23 06:30:00,223.456,223.484,223.384,223.443,1508399994.0
2006-10-23 07:00:00,223.446,223.558,223.366,223.537,1403200002.0
2006-10-23 07:30:00,223.55,223.633,223.438,223.532,1574600002.0
2006-10-23 08:00:00,223.543,223.573,223.436,223.5,1278599995.0
2006-10-23 08:30:00,223.508,223.537,223.297,223.41,1477000001.0
2006-10-23 09:00:00,223.404,223.428,223.192,223.34,1397100006.0
2006-10-23 09:30:00,223.337,223.362,223.169,223.32,1550499998.0
2006-10-23 10:00:00,223.334,223.382,223.261,223.318,1619600003.0
2006-10-23 10:30:00,223.314,223.389,223.174,223.299,1635300003.0
2006-10-23 11:00:00,223.298,223.329,223.109,223.28,1376700002.0
2006-10-23 11:30:00,223.28,223.473,223.257,223.429,1492800004.0
2006-10-23 12:00:00,223.441,223.454,223.153,223.251,1624599997.0
2006-10-23 12:30:00,223.252,223.27,223.067,223.189,1569499997.0
2006-10-23 13:00:00,223.198,223.262,223.129,223.262,1531100000.0
2006-10-23 13:30:00,223.262,223.31,223.176,223.239,1399099999.0
2006-10-23 14:00:00,223.223,223.264,223.115,223.205,1334799999.0
2006-10-23 14:30:00,223.173,223.265,223.108,223.265,1484399999.0
2006-10-23 15:00:00,223.276,223.287,223.032,223.052,1324499999.0
2006-10-23 15:30:00,223.053,223.148,223.013,223.062,1423100000.0
2006-10-23 16:00:00,223.043,223.251,223.043,223.118,1499699997.0
2006-10-23 16:30:00,223.125,223.3,222.984,223.3,1830399999.0
2006-10-23 17:00:00,223.307,223.322,223.155,223.206,1509299996.0
2006-10-23 17:30:00,223.213,223.3,223.167,223.21,1421899998.0
2006-10-23 18:00:00,223.232,223.384,223.2,223.312,15213899983.0
2006-10-23 18:30:00,223.335,223.407,223.193,223.282,7950000012.0
2006-10-23 19:00:00,223.286,223.323,223.125,223.183,6124999994.0
2006-10-23 19:30:00,223.175,223.407,223.15,223.306,5526200004.0
2006-10-23 20:00:00,223.318,223.404,223.259,223.387,6217900005.0
2006-10-23 20:30:00,223.388,223.483,223.344,223.48,7834900002.0
2006-10-23 21:00:00,223.491,223.529,223.41,223.473,6137100020.0
2006-10-23 21:30:00,223.473,223.54,223.426,223.477,2453399998.0
2006-10-23 22:00:00,223.467,223.529,223.414,223.495,2888199996.0
2006-10-23 22:30:00,223.475,223.553,223.448,223.539,2375300007.0
2006-10-23 23:00:00,223.529,223.553,223.385,223.452,1636900005.0
2006-10-23 23:30:00,223.45,223.552,223.378,223.443,1477799996.0
2006-10-24 00:00:00,223.406,223.483,223.346,223.46,1622999999.0
2006-10-24 00:30:00,223.453,223.523,223.38,223.44,1350900005.0
2006-10-24 01:00:00,223.439,223.514,223.368,223.502,1459799999.0
2006-10-24 01:30:00,223.496,223.498,223.374,223.397,1520699999.0
2006-10-24 02:00:00,223.417,223.49,223.299,223.393,1346599999.0
2006-10-24 02:30:00,223.363,223.464,223.337,223.44,1585900001.0
2006-10-24 03:00:00,223.421,223.445,223.265,223.372,1591600005.0
2006-10-24 03:30:00,223.366,223.594,223.352,223.465,1487200004.0
2006-10-24 04:00:00,223.414,223.524,223.399,223.521,1455099995.0
2006-10-24 04:30:00,223.537,223.576,223.448,223.528,1536600001.0
2006-10-24 05:00:00,223.533,223.557,223.472,223.531,1576799996.0
2006-10-24 05:30:00,223.545,223.569,223.446,223.481,1405600000.0
2006-10-24 06:00:00,223.502,223.512,223.403,223.447,1641200005.0
2006-10-24 06:30:00,223.44,223.547,223.408,223.507,1603699999.0
2006-10-24 07:00:00,223.532,223.546,223.422,223.436,1570300001.0
2006-10-24 07:30:00,223.485,223.506,223.269,223.276,1597200003.0
2006-10-24 08:00:00,223.279,223.452,223.236,223.415,1529500006.0
2006-10-24 08:30:00,223.402,223.592,223.34,223.453,1414400001.0
2006-10-24 09:00:00,223.44,223.491,223.2,223.224,1508499998.0
2006-10-24 09:30:00,223.219,223.335,223.155,223.3,1504399998.0
2006-10-24 10:00:00,223.305,223.443,223.287,223.319,1351500002.0
2006-10-24 10:30:00,223.322,223.472,223.261,223.417,1535800000.0
2006-10-24 11:00:00,223.438,223.511,223.364,223.38,1402599999.0
2006-10-24 11:30:00,223.376,223.453,223.22,223.247,1521699996.0
2006-10-24 12:00:00,223.257,223.464,223.188,223.429,1633799997.0
2006-10-24 12:30:00,223.428,223.582,223.405,223.543,1620900000.0
2006-10-24 13:00:00,223.539,223.584,223.426,223.553,1611700002.0
2006-10-24 13:30:00,223.54,223.695,223.475,223.684,1431299998.0
2006-10-24 14:00:00,223.678,223.771,223.6,223.644,1485000000.0
2006-10-24 14:30:00,223.632,223.666,223.514,223.559,1531100003.0
2006-10-24 15:00:00,223.556,223.611,223.465,223.51,1596500001.0
2006-10-24 15:30:00,223.5,223.689,223.478,223.627,1613500003.0
2006-10-24 16:00:00,223.62,223.742,223.594,223.725,1539099996.0
2006-10-24 16:30:00,223.73,223.74,223.565,223.594,1869100000.0
2006-10-24 17:00:00,223.585,223.6,223.368,223.448,1428200003.0
2006-10-24 17:30:00,223.444,223.529,223.328,223.498,1212999999.0
2006-10-24 18:00:00,223.513,223.513,223.312,223.42,15622500003.0
2006-10-24 18:30:00,223.443,223.459,223.34,223.425,7629800001.0
2006-10-24 19:00:00,223.413,223.47,223.33,223.424,5723900000.0
2006-10-24 19:30:00,223.425,223.628,223.425,223.551,5442700005.0
2006-10-24 20:00:00,223.527,223.567,223.415,223.491,6249400002.0
2006-10-24 20:30:00,223.477,223.544,223.409,223.515,7664499998.0
2006-10-24 21:00:00,223.516,223.538,223.408,223.502,5516099998.0
2006-10-24 21:30:00,223.491,223.563,223.439,223.518,2425999999.0
2006-10-24 22:00:00,223.51,223.576,223.458,223.536,2960099993.0
2006-10-24 22:30:00,223.526,223.593,223.459,223.492,2533600001.0
2006-10-24 23:00:00,223.429,223.616,223.422,223.539,1384600003.0
2006-10-24 23:30:00,223.582,223.631,223.391,223.59,1644500000.0
2006-10-25 00:00:00,223.585,223.595,223.49,223.523,1586400004.0
2006-10-25 00:30:00,223.496,223.572,223.42,223.504,1401800001.0
2006-10-25 01:00:00,223.574,223.619,223.421,223.569,1535700006.0
2006-10-25 01:30:00,223.574,223.593,223.377,223.418,1399300004.0
2006-10-25 02:00:00,223.409,223.476,223.312,223.317,1460600002.0
2006-10-25 02:30:00,223.352,223.483,223.323,223.483,1714000006.0
2006-10-25 03:00:00,223.45,223.504,223.25,223.414,1496399996.0
2006-10-25 03:30:00,223.418,223.429,223.268,223.363,1513600001.0
2006-10-25 04:00:00,223.358,223.43,223.334,223.382,1367000002.0
2006-10-25 04:30:00,223.386,223.462,223.313,223.333,1498200001.0
2006-10-25 05:00:00,223.35,223.383,223.288,223.343,1831900000.0
2006-10-25 05:30:00,223.334,223.529,223.288,223.428,1493100003.0
2006-10-25 06:00:00,223.429,223.54,223.369,223.489,1533000000.0
2006-10-25 06:30:00,223.485,223.506,223.349,223.506,1529500001.0
2006-10-25 07:00:00,223.514,223.56,223.414,223.491,1441899999.0
2006-10-25 07:30:00,223.489,223.519,223.38,223.389,1603799998.0
2006-10-25 08:00:00,223.381,223.505,223.341,223.457,1471200004.0
2006-10-25 08:30:00,223.454,223.532,223.4,223.424,1540200004.0
2006-10-25 09:00:00,223.422,223.529,223.271,223.396,1544499995.0
2006-10-25 09:30:00,223.403,223.609,223.379,223.43,1322999999.0
2006-10-25 10:00:00,223.398,223.515,223.259,223.495,1402500004.0
2006-10-25 10:30:00,223.483,223.619,223.437,223.437,1533900000.0
2006-10-25 11:00:00,223.439,223.487,223.339,223.468,1351399999.0
2006-10-25 11:30:00,223.462,223.595,223.426,223.588,1492500001.0
2006-10-25 12:00:00,223.605,223.605,223.453,223.512,1528900000.0
2006-10-25 12:30:00,223.516,223.68,223.505,223.558,1643400005.0
2006-10-25 13:00:00,223.562,223.703,223.525,223.566,1498799996.0
2006-10-25 13:30:00,223.553,223.737,223.538,223.701,1462800003.0
2006-10-25 14:00:00,223.647,223.712,223.524,223.58,1569300009.0
2006-10-25 14:30:00,223.544,223.657,223.529,223.651,1635900002.0
2006-10-25 15:00:00,223.641,223.664,223.564,223.608,1421199997.0
2006-10-25 15:30:00,223.594,223.634,223.451,223.497,1419299997.0
2006-10-25 16:00:00,223.503,223.615,223.469,223.597,1339000000.0
2006-10-25 16:30:00,223.597,223.662,223.525,223.525,1517399998.0
2006-10-25 17:00:00,223.518,223.533,223.382,223.46,1512299998.0
2006-10-25 17:30:00,223.451,223.613,223.451,223.589,1524700007.0
2006-10-25 18:00:00,223.588,223.63,223.463,223.534,15907799997.0
2006-10-25 18:30:00,223.52,223.605,223.467,223.586,7562500008.0
2006-10-25 19:00:00,223.583,223.617,223.476,223.59,6066300007.0
2006-10-25 19:30:00,223.573,223.704,223.474,223.54,5568599994.0
2006-10-25 20:00:00,223.543,223.728,223.387,223.5,6396599995.0
2006-10-25 20:30:00,223.51,223.554,223.387,223.49,7871999999.0
2006-10-25 21:00:00,223.489,223.647,223.426,223.564,5762600004.0
2006-10-25 21:30:00,223.571,223.646,223.449,223.538,2650399997.0
2006-10-25 22:00:00,223.522,223.687,223.42,223.507,2947900004.0
2006-10-25 22:30:00,223.514,223.63,223.476,223.547,2598600003.0
2006-10-25 23:00:00,223.552,223.651,223.46,223.517,1600600001.0
2006-10-25 23:30:00,223.552,223.611,223.404,223.534,1625099996.0
2006-10-26 00:00:00,223.544,223.56,223.346,223.469,1635499997.0
2006-10-26 00:30:00,223.458,223.55,223.402,223.425,1509700004.0
2006-10-26 01:00:00,223.453,223.482,223.359,223.445,1534599998.0
2006-10-26 01:30:00,223.448,223.541,223.355,223.355,1641499999.0
2006-10-26 02:00:00,223.368,223.473,223.292,223.371,1494500005.0
2006-10-26 02:30:00,223.382,223.503,223.352,223.481,1661600004.0
2006-10-26 03:00:00,223.465,223.526,223.413,223.515,1401200001.0
2006-10-26 03:30:00,223.503,223.529,223.376,223.407,1417700002.0
2006-10-26 04:00:00,223.411,223.564,223.348,223.411,1715400001.0
2006-10-26 04:30:00,223.405,223.45,223.292,223.368,1578700000.0
2006-10-26 05:00:00,223.358,223.463,223.332,223.424,1440399998.0
2006-10-26 05:30:00,223.486,223.487,223.373,223.441,1540899999.0
2006-10-26 06:00:00,223.436,223.487,223.372,223.438,1424400000.0
2006-10-26 06:30:00,223.439,223.506,223.365,223.464,1815600002.0
2006-10-26 07:00:00,223.469,223.538,223.402,223.448,1575599999.0
2006-10-26 07:30:00,223.465,223.519,223.382,223.472,1526500000.0
2006-10-26 08:00:00,223.49,223.549,223.38,223.467,1506000006.0
2006-10-26 08:30:00,223.461,223.592,223.372,223.582,1477799997.0
2006-10-26 09:00:00,223.615,223.725,223.48,223.705,1506299999.0
2006-10-26 09:30:00,223.7,223.756,223.614,223.691,1634199998.0
2006-10-26 10:00:00,223.684,223.833,223.656,223.68,1530099998.0
2006-10-26 10:30:00,223.681,223.72,223.602,223.645,1664299999.0
2006-10-26 11:00:00,223.665,223.685,223.466,223.487,1486300002.0
2006-10-26 11:30:00,223.503,223.641,223.503,223.55,1569100002.0
2006-10-26 12:00:00,223.567,223.734,223.491,223.722,1439700000.0
2006-10-26 12:30:00,223.701,223.824,223.646,223.817,1635699997.0
2006-10-26 13:00:00,223.809,223.878,223.685,223.878,1586700002.0
2006-10-26 13:30:00,223.867,223.89,223.763,223.87,1372400004.0
2006-10-26 14:00:00,223.879,224.064,223.772,223.908,1452000000.0
2006-10-26 14:30:00,223.857,224.05,223.766,223.98,1654599998.0
2006-10-26 15:00:00,223.977,223.989,223.8,223.909,1487300003.0
2006-10-26 15:30:00,223.928,223.984,223.782,223.892,1422500004.0
2006-10-26 16:00:00,223.852,223.929,223.699,223.759,1509200001.0
2006-10-26 16:30:00,223.755,223.936,223.711,223.814,1723699998.0
2006-10-26 17:00:00,223.801,223.934,223.783,223.869,1482899997.0
2006-10-26 17:30:00,223.855,223.981,223.807,223.865,1450899997.0
2006-10-26 18:00:00,223.883,223.931,223.757,223.794,15589600001.0
2006-10-26 18:30:00,223.793,223.911,223.716,223.847,7600999992.0
2006-10-26 19:00:00,223.832,223.855,223.611,223.755,5954000004.0
2006-10-26 19:30:00,223.744,223.768,223.633,223.637,5657500009.0
2006-10-26 20:00:00,223.635,223.702,223.58,223.66,6090700003.0
2006-10-26 20:30:00,223.658,223.795,223.584,223.776,7966099999.0
2006-10-26 21:00:00,223.78,223.867,223.715,223.807,5767799989.0
2006-10-26 21:30:00,223.811,223.85,223.727,223.802,2608300001.0
2006-10-26 22:00:00,223.787,223.862,223.729,223.805,2926400002.0
2006-10-26 22:30:00,223.806,223.826,223.704,223.776,2483300001.0
2006-10-26 23:00:00,223.78,223.869,223.711,223.78,1455700004.0
2006-10-26 23:30:00,223.826,223.86,223.663,223.707,1516600002.0
2006-10-27 00:00:00,223.724,223.778,223.665,223.755,1644300001.0
2006-10-27 00:30:00,223.77,223.81,223.63,223.698,1331599999.0
2006-10-27 01:00:00,223.698,223.935,223.668,223.859,1568599996.0
2006-10-27 01:30:00,223.866,224.133,223.778,224.076,1571300002.0
2006-10-27 02:00:00,224.061,224.322,224.006,224.209,1453199999.0
2006-10-27 02:30:00,224.226,224.286,224.074,224.124,1711599998.0
2006-10-27 03:00:00,224.116,224.214,224.01,224.086,1353900002.0
2006-10-27 03:30:00,224.082,224.118,223.917,223.97,1286300001.0
2006-10-27 04:00:00,223.978,224.063,223.922,224.018,1659500007.0
2006-10-27 04:30:00,224.005,224.04,223.938,223.977,1332200000.0
2006-10-27 05:00:00,223.957,224.0,223.902,223.988,1371199999.0
2006-10-27 05:30:00,224.005,224.054,223.892,224.017,1321900003.0
2006-10-27 06:00:00,224.048,224.085,223.934,224.022,1384500001.0
2006-10-27 06:30:00,223.999,224.053,223.939,224.025,1649899995.0
2006-10-27 07:00:00,224.029,224.083,223.769,223.854,1646100003.0
2006-10-27 07:30:00,223.848,223.958,223.778,223.91,1440700001.0
2006-10-27 08:00:00,223.92,223.927,223.756,223.865,1467500008.0
2006-10-27 08:30:00,223.879,223.899,223.688,223.72,1620200004.0
2006-10-27 09:00:00,223.72,223.846,223.664,223.739,1434399999.0
2006-10-27 09:30:00,223.729,223.802,223.678,223.678,1489799998.0
2006-10-27 10:00:00,223.692,223.84,223.671,223.791,1399800004.0
2006-10-27 10:30:00,223.806,223.895,223.724,223.861,1509899998.0
2006-10-27 11:00:00,223.882,223.985,223.789,223.864,1432500003.0
2006-10-27 11:30:00,223.856,224.039,223.844,223.937,1365300001.0
2006-10-27 12:00:00,223.962,224.083,223.873,223.965,1611100003.0
2006-10-27 12:30:00,223.985,224.179,223.9,224.123,1652399997.0
2006-10-27 13:00:00,224.125,224.213,224.062,224.082,1522499999.0
2006-10-27 13:30:00,224.063,224.172,224.011,224.066,1501400007.0
2006-10-27 14:00:00,224.065,224.095,223.902,223.962,1368900000.0
2006-10-27 14:30:00,223.98,224.209,223.435,223.504,1349500003.0
2006-10-27 15:00:00,223.515,223.532,223.076,223.137,1445000000.0
2006-10-27 15:30:00,223.103,223.138,222.615,222.815,1355399997.0
2006-10-27 16:00:00,222.847,223.03,222.696,223.0,1393000005.0
2006-10-27 16:30:00,222.988,223.285,222.982,223.028,1731899998.0
2006-10-27 17:00:00,223.008,223.115,222.899,222.903,1440000000.0
2006-10-27 17:30:00,222.885,223.098,222.864,223.027,1449500003.0
2006-10-27 18:00:00,223.051,223.128,222.952,223.025,15975000002.0
2006-10-27 18:30:00,223.03,223.164,222.91,223.1,7787900003.0
2006-10-27 19:00:00,223.09,223.159,223.013,223.145,6177800003.0
2006-10-27 19:30:00,223.149,223.262,223.115,223.145,5744299998.0
2006-10-27 20:00:00,223.176,223.191,223.0,223.013,6199900003.0
2006-10-27 20:30:00,223.02,223.104,222.946,222.991,7947900009.0
2006-10-27 21:00:00,222.983,222.992,222.805,222.848,5883700014.0
2006-10-27 21:30:00,222.887,223.009,222.817,222.999,2769000000.0
2006-10-27 22:00:00,222.987,223.01,222.827,222.913,3014299998.0
2006-10-27 22:30:00,222.921,223.156,222.906,223.124,2431999999.0
2006-10-30 00:00:00,222.624,223.084,222.59,222.8,1549899998.0
2006-10-30 00:30:00,222.806,222.97,222.806,222.834,1447200000.0
2006-10-30 01:00:00,222.849,222.897,222.77,222.831,1536600000.0
2006-10-30 01:30:00,222.836,223.027,222.782,222.828,1551099996.0
2006-10-30 02:00:00,222.832,222.923,222.789,222.823,1403799999.0
2006-10-30 02:30:00,222.853,222.929,222.792,222.906,1630100004.0
2006-10-30 03:00:00,222.885,222.885,222.507,222.639,1440600001.0
2006-10-30 03:30:00,222.637,222.653,222.465,222.572,1554600001.0
2006-10-30 04:00:00,222.582,222.702,222.515,222.615,1688300000.0
2006-10-30 04:30:00,222.647,222.676,222.492,222.553,1435000002.0
2006-10-30 05:00:00,222.558,222.6,222.482,222.519,1486899998.0
2006-10-30 05:30:00,222.524,222.533,222.393,222.502,1627199993.0
2006-10-30 06:00:00,222.484,222.68,222.439,222.65,1587799998.0
2006-10-30 06:30:00,222.659,222.734,222.606,222.692,1274600000.0
2006-10-30 07:00:00,222.696,222.706,222.562,222.648,1634999997.0
2006-10-30 07:30:00,222.68,222.776,222.642,222.776,1486699998.0
2006-10-30 08:00:00,222.778,222.805,222.586,222.7,1459599998.0
2006-10-30 08:30:00,222.697,222.872,222.682,222.842,1508200000.0
2006-10-30 09:00:00,222.835,222.975,222.717,222.802,1459800001.0
2006-10-30 09:30:00,222.759,222.97,222.735,222.806,1560000003.0
2006-10-30 10:00:00,222.82,222.96,222.719,222.755,1442699998.0
2006-10-30 10:30:00,222.795,222.993,222.707,222.993,1674199998.0
2006-10-30 11:00:00,223.013,223.095,222.89,223.035,1409499996.0
2006-10-30 11:30:00,223.026,223.204,222.977,223.075,1659300001.0
2006-10-30 12:00:00,223.11,223.272,222.978,223.094,1673699999.0
2006-10-30 12:30:00,223.083,223.24,223.08,223.229,1567799997.0
2006-10-30 13:00:00,223.218,223.309,223.036,223.096,1632899999.0
2006-10-30 13:30:00,223.106,223.284,222.974,223.247,1489900002.0
2006-10-30 14:00:00,223.253,223.357,223.135,223.219,1300200000.0
2006-10-30 14:30:00,223.196,223.249,223.051,223.056,1606900004.0
2006-10-30 15:00:00,223.08,223.275,223.069,223.231,1446300005.0
2006-10-30 15:30:00,223.242,223.414,223.179,223.343,1514700000.0
2006-10-30 16:00:00,223.364,223.398,223.193,223.245,1529599998.0
2006-10-30 16:30:00,223.238,223.34,223.19,223.239,1771799999.0
2006-10-30 17:00:00,223.239,223.372,223.21,223.289,1309500004.0
2006-10-30 17:30:00,223.258,223.457,223.202,223.444,1549199997.0
2006-10-30 18:00:00,223.453,223.496,223.323,223.458,14944800006.0
2006-10-30 18:30:00,223.464,223.47,223.21,223.285,8264499990.0
2006-10-30 19:00:00,223.263,223.471,223.235,223.386,6008899995.0
2006-10-30 19:30:00,223.38,223.398,223.195,223.268,5705600006.0
2006-10-30 20:00:00,223.263,223.283,223.13,223.187,6645299998.0
2006-10-30 20:30:00,223.185,223.303,223.103,223.208,8090600001.0
2006-10-30 21:00:00,223.218,223.291,223.166,223.257,5610199994.0
2006-10-30 21:30:00,223.261,223.295,223.174,223.273,2572600002.0
2006-10-30 22:00:00,223.27,223.307,223.136,223.165,2792599996.0
2006-10-30 22:30:00,223.232,223.27,223.156,223.198,2326099996.0
2006-10-30 23:00:00,223.212,223.368,223.175,223.324,1521100001.0
2006-10-30 23:30:00,223.358,223.358,223.209,223.332,1454700003.0
2006-10-31 00:00:00,223.298,223.419,223.127,223.143,1499200001.0
2006-10-31 00:30:00,223.128,223.225,223.118,223.129,1571100003.0
2006-10-31 01:00:00,223.142,223.281,223.122,223.198,1510699998.0
2006-10-31 01:30:00,223.239,223.409,223.219,223.396,1441299996.0
2006-10-31 02:00:00,223.39,223.466,223.278,223.395,1526800005.0
2006-10-31 02:30:00,223.38,223.548,223.309,223.438,1471500000.0
2006-10-31 03:00:00,223.43,223.463,223.341,223.412,1517000002.0
2006-10-31 03:30:00,223.368,223.46,223.352,223.393,1694200000.0
2006-10-31 04:00:00,223.372,223.419,223.188,223.251,1601700003.0
2006-10-31 04:30:00,223.261,223.288,223.104,223.168,1471700000.0
2006-10-31 05:00:00,223.197,223.266,223.133,223.236,1555399997.0
2006-10-31 05:30:00,223.25,223.307,223.179,223.258,1668500001.0
2006-10-31 06:00:00,223.258,223.337,223.143,223.205,1476100002.0
2006-10-31 06:30:00,223.19,223.236,223.121,223.144,1533100002.0
2006-10-31 07:00:00,223.14,223.255,223.116,223.17,1760600002.0
2006-10-31 07:30:00,223.144,223.185,223.0,223.012,1558099997.0
2006-10-31 08:00:00,222.995,223.251,222.96,223.213,1307699999.0
2006-10-31 08:30:00,223.188,223.312,223.08,223.189,1521400004.0
2006-10-31 09:00:00,223.189,223.372,223.143,223.168,1557999997.0
2006-10-31 09:30:00,223.158,223.413,223.109,223.298,1431699997.0
2006-10-31 10:00:00,223.287,223.484,223.274,223.444,1330599999.0
2006-10-31 10:30:00,223.454,223.711,223.36,223.642,1479200000.0
2006-10-31 11:00:00,223.653,223.725,223.563,223.7,1299199997.0
2006-10-31 11:30:00,223.699,223.788,223.633,223.702,1456200001.0
2006-10-31 12:00:00,223.714,223.849,223.629,223.831,1615099999.0
2006-10-31 12:30:00,223.867,224.018,223.783,223.843,1650400001.0
2006-10-31 13:00:00,223.805,223.836,223.581,223.734,1457100003.0
2006-10-31 13:30:00,223.711,223.873,223.651,223.8,1368500000.0
2006-10-31 14:00:00,223.756,223.823,223.685,223.77,1317900003.0
2006-10-31 14:30:00,223.726,223.93,223.698,223.862,1483400004.0
2006-10-31 15:00:00,223.844,223.844,223.683,223.74,1395999996.0
2006-10-31 15:30:00,223.738,223.842,223.72,223.819,1520700000.0
2006-10-31 16:00:00,223.814,223.833,223.712,223.793,1548300003.0
2006-10-31 16:30:00,223.795,223.854,223.619,223.638,1536500003.0
2006-10-31 17:00:00,223.638,223.789,223.362,223.447,1393400000.0
2006-10-31 17:30:00,223.356,223.506,223.074,223.395,1416700002.0
2006-10-31 18:00:00,223.429,223.429,223.101,223.141,15629500001.0
2006-10-31 18:30:00,223.142,223.162,222.802,222.89,7815100011.0
2006-10-31 19:00:00,222.887,222.946,222.768,222.803,6022599997.0
2006-10-31 19:30:00,222.791,222.811,222.539,222.627,5834400003.0
2006-10-31 20:00:00,222.67,223.057,222.639,222.922,6238899998.0
2006-10-31 20:30:00,222.926,223.047,222.905,222.969,7830700019.0
2006-10-31 21:00:00,222.959,223.043,222.817,222.983,5896400000.0
2006-10-31 21:30:00,222.982,223.077,222.94,222.986,2566799993.0
2006-10-31 22:00:00,222.986,223.044,222.905,222.989,2959399997.0
2006-10-31 22:30:00,222.983,223.108,222.931,223.037,2568699996.0
2006-10-31 23:00:00,223.036,223.098,222.955,223.052,1550800006.0
2006-10-31 23:30:00,223.101,223.101,222.952,223.064,1400799996.0
2006-11-01 00:00:00,223.017,223.017,222.84,222.892,1440900003.0
2006-11-01 00:30:00,222.857,223.0,222.837,222.927,1482000002.0
2006-11-01 01:00:00,222.935,223.003,222.844,222.931,1437699996.0
2006-11-01 01:30:00,222.906,222.965,222.696,222.735,1643299993.0
2006-11-01 02:00:00,222.764,222.996,222.724,222.973,1543200005.0
2006-11-01 02:30:00,222.979,223.024,222.797,222.878,1403599997.0
2006-11-01 03:00:00,222.871,222.985,222.826,222.945,1500099999.0
2006-11-01 03:30:00,222.954,223.045,222.86,222.932,1520800002.0
2006-11-01 04:00:00,222.924,222.964,222.83,222.944,1533499995.0
2006-11-01 04:30:00,222.944,223.06,222.92,223.026,1647399998.0
2006-11-01 05:00:00,223.039,223.133,222.953,223.018,1529200003.0
2006-11-01 05:30:00,223.034,223.197,222.959,223.091,1356900003.0
2006-11-01 06:00:00,223.09,223.099,222.977,223.022,1535799997.0
2006-11-01 06:30:00,223.022,223.044,222.913,222.973,1475999998.0
2006-11-01 07:00:00,222.965,223.062,222.889,222.983,1462399996.0
2006-11-01 07:30:00,222.967,223.065,222.936,222.994,1481999998.0
2006-11-01 08:00:00,223.002,223.057,222.851,222.925,1433200000.0
2006-11-01 08:30:00,222.926,223.043,222.89,222.978,1527500002.0
2006-11-01 09:00:00,222.982,223.021,222.878,222.995,1359900004.0
2006-11-01 09:30:00,223.011,223.227,222.945,223.196,1485400002.0
2006-11-01 10:00:00,223.156,223.266,223.057,223.202,1423200006.0
2006-11-01 10:30:00,223.219,223.313,223.191,223.278,1771299998.0
2006-11-01 11:00:00,223.224,223.415,223.115,223.37,1322400000.0
2006-11-01 11:30:00,223.348,223.489,223.227,223.287,1474200002.0
2006-11-01 12:00:00,223.286,223.495,223.255,223.466,1733499999.0
2006-11-01 12:30:00,223.472,223.498,223.22,223.251,1470099997.0
2006-11-01 13:00:00,223.254,223.404,223.216,223.27,1579499997.0
2006-11-01 13:30:00,223.275,223.286,223.154,223.233,1494499999.0
2006-11-01 14:00:00,223.222,223.28,223.089,223.163,1478900008.0
2006-11-01 14:30:00,223.185,223.295,223.08,223.246,1618200002.0
2006-11-01 15:00:00,223.251,223.27,223.102,223.222,1511900002.0
2006-11-01 15:30:00,223.232,223.307,223.117,223.148,1401700000.0
2006-11-01 16:00:00,223.152,223.189,223.006,223.137,1573400001.0
2006-11-01 16:30:00,223.125,223.245,223.053,223.156,1709600001.0
2006-11-01 17:00:00,223.183,223.225,223.027,223.097,1441299994.0
2006-11-01 17:30:00,223.092,223.225,222.973,223.041,1436699999.0
2006-11-01 18:00:00,223.056,223.455,223.027,223.342,15387000020.0
2006-11-01 18:30:00,223.351,223.437,223.225,223.34,7845399997.0
2006-11-01 19:00:00,223.339,223.496,223.264,223.496,6120700012.0
2006-11-01 19:30:00,223.488,223.505,223.29,223.431,5572499999.0
2006-11-01 20:00:00,223.445,223.51,223.349,223.389,6342799991.0
2006-11-01 20:30:00,223.408,223.49,223.353,223.384,8163799994.0
2006-11-01 21:00:00,223.383,223.466,223.327,223.42,5972200001.0
2006-11-01 21:30:00,223.415,223.471,223.288,223.429,2401000002.0
2006-11-01 22:00:00,223.424,223.465,223.313,223.383,2879999997.0
2006-11-01 22:30:00,223.386,223.444,223.313,223.36,2534300003.0
2006-11-01 23:00:00,223.361,223.44,223.317,223.317,1518800001.0
2006-11-01 23:30:00,223.394,223.489,223.341,223.345,1313400001.0
2006-11-02 00:00:00,223.359,223.472,223.263,223.423,1389699999.0
2006-11-02 00:30:00,223.427,223.582,223.379,223.528,1436399998.0
2006-11-02 01:00:00,223.525,223.565,223.407,223.44,1614299995.0
2006-11-02 01:30:00,223.446,223.641,223.406,223.514,1680799998.0
2006-11-02 02:00:00,223.529,223.549,223.344,223.433,1422599996.0
2006-11-02 02:30:00,223.426,223.726,223.423,223.686,1480000004.0
2006-11-02 03:00:00,223.681,223.704,223.526,223.579,1344200002.0
2006-11-02 03:30:00,223.549,223.64,223.513,223.562,1398800000.0
2006-11-02 04:00:00,223.548,223.594,223.455,223.49,1630599999.0
2006-11-02 04:30:00,223.475,223.634,223.468,223.494,1457600003.0
2006-11-02 05:00:00,223.526,223.633,223.518,223.607,1393099998.0
2006-11-02 05:30:00,223.619,223.631,223.513,223.6,1469599997.0
2006-11-02 06:00:00,223.599,223.661,223.535,223.608,1449600003.0
2006-11-02 06:30:00,223.599,223.645,223.532,223.539,1547800003.0
2006-11-02 07:00:00,223.605,223.682,223.547,223.59,1404200000.0
2006-11-02 07:30:00,223.583,223.637,223.489,223.583,1453100000.0
2006-11-02 08:00:00,223.588,223.655,223.401,223.441,1520399998.0
2006-11-02 08:30:00,223.454,223.49,223.26,223.319,1447100001.0
2006-11-02 09:00:00,223.311,223.422,223.215,223.254,1318900004.0
2006-11-02 09:30:00,223.24,223.366,223.178,223.213,1458300007.0
2006-11-02 10:00:00,223.203,223.323,223.161,223.255,1621299999.0
2006-11-02 10:30:00,223.246,223.398,223.216,223.307,1534999994.0
2006-11-02 11:00:00,223.305,223.54,223.255,223.509,1357899998.0
2006-11-02 11:30:00,223.509,223.527,222.837,222.872,1656799998.0
2006-11-02 12:00:00,222.89,223.093,222.642,222.878,1380600002.0
2006-11-02 12:30:00,222.88,223.05,222.88,222.997,1599200002.0
2006-11-02 13:00:00,222.995,223.227,222.988,223.209,1776800004.0
2006-11-02 13:30:00,223.201,223.353,223.01,223.072,1495700000.0
2006-11-02 14:00:00,223.064,223.095,222.929,223.003,1356100001.0
2006-11-02 14:30:00,222.983,223.103,222.896,223.066,1246199996.0
2006-11-02 15:00:00,223.049,223.303,223.026,223.279,1307800002.0
2006-11-02 15:30:00,223.207,223.386,223.185,223.307,1493900000.0
2006-11-02 16:00:00,223.307,223.491,223.291,223.371,1522300005.0
2006-11-02 16:30:00,223.364,223.419,223.278,223.398,1760900002.0
2006-11-02 17:00:00,223.399,223.467,223.347,223.375,1600700002.0
2006-11-02 17:30:00,223.355,223.402,223.239,223.317,1422999999.0
2006-11-02 18:00:00,223.325,223.494,223.31,223.447,15554399998.0
2006-11-02 18:30:00,223.457,223.555,223.323,223.531,7624400002.0
2006-11-02 19:00:00,223.531,223.59,223.406,223.536,5795499996.0
2006-11-02 19:30:00,223.53,223.659,223.5,223.514,5631500004.0
2006-11-02 20:00:00,223.516,223.635,223.444,223.508,6327900003.0
2006-11-02 20:30:00,223.54,223.594,223.432,223.507,8223299992.0
2006-11-02 21:00:00,223.505,223.644,223.441,223.515,5853200008.0
2006-11-02 21:30:00,223.562,223.58,223.407,223.513,2695499996.0
2006-11-02 22:00:00,223.538,223.581,223.426,223.53,2956400002.0
2006-11-02 22:30:00,223.537,223.547,223.343,223.44,2775700000.0
2006-11-02 23:00:00,223.441,223.51,223.362,223.422,1573899999.0
2006-11-02 23:30:00,223.43,223.559,223.336,223.519,1680299999.0
2006-11-03 00:00:00,223.537,223.575,223.418,223.551,1640799999.0
2006-11-03 00:30:00,223.569,223.676,223.498,223.571,1385399999.0
2006-11-03 01:00:00,223.593,223.604,223.425,223.502,1422800001.0
2006-11-03 01:30:00,223.496,223.547,223.358,223.39,1476800004.0
2006-11-03 02:00:00,223.393,223.546,223.382,223.523,1508100001.0
2006-11-03 02:30:00,223.514,223.547,223.394,223.505,1527000004.0
2006-11-03 03:00:00,223.476,223.536,223.367,223.412,1431600000.0
2006-11-03 03:30:00,223.421,223.503,223.351,223.454,1600399998.0
2006-11-03 04:00:00,223.476,223.533,223.391,223.472,1466600000.0
2006-11-03 04:30:00,223.468,223.489,223.382,223.457,1345200000.0
2006-11-03 05:00:00,223.433,223.505,223.42,223.48,1610800001.0
2006-11-03 05:30:00,223.486,223.529,223.395,223.448,1425999997.0
2006-11-03 06:00:00,223.468,223.503,223.406,223.46,1668700000.0
2006-11-03 06:30:00,223.477,223.492,223.364,223.455,1541199999.0
2006-11-03 07:00:00,223.461,223.523,223.429,223.468,1501600001.0
2006-11-03 07:30:00,223.472,223.514,223.424,223.473,1455500002.0
2006-11-03 08:00:00,223.465,223.526,223.364,223.424,1500500003.0
2006-11-03 08:30:00,223.423,223.432,223.272,223.352,1616200001.0
2006-11-03 09:00:00,223.363,223.378,223.207,223.274,1407200003.0
2006-11-03 09:30:00,223.28,223.374,223.193,223.281,1515999994.0
2006-11-03 10:00:00,223.253,223.307,223.191,223.277,1527999994.0
2006-11-03 10:30:00,223.292,223.417,223.228,223.387,1386300003.0
2006-11-03 11:00:00,223.452,223.475,223.369,223.437,1452800002.0
2006-11-03 11:30:00,223.454,223.648,223.454,223.499,1439399998.0
2006-11-03 12:00:00,223.513,223.68,223.45,223.672,1412999998.0
2006-11-03 12:30:00,223.673,223.691,223.346,223.437,1501400001.0
2006-11-03 13:00:00,223.434,223.523,223.388,223.408,1651899998.0
2006-11-03 13:30:00,223.411,223.621,223.391,223.621,1444999997.0
2006-11-03 14:00:00,223.633,223.653,223.508,223.56,1544600000.0
2006-11-03 14:30:00,223.503,223.634,223.498,223.573,1391500001.0
2006-11-03 15:00:00,223.576,223.816,223.506,223.62,1409799995.0
2006-11-03 15:30:00,223.587,224.303,223.515,224.281,1530299996.0
2006-11-03 16:00:00,224.265,224.322,224.102,224.26,1414399997.0
2006-11-03 16:30:00,224.26,224.357,224.079,224.079,1648699996.0
2006-11-03 17:00:00,224.154,224.255,224.105,224.185,1396100001.0
2006-11-03 17:30:00,224.174,224.347,224.143,224.346,1541699997.0
2006-11-03 18:00:00,224.367,224.443,224.18,224.418,15453000019.0
2006-11-03 18:30:00,224.439,224.529,224.342,224.409,7606100009.0
2006-11-03 19:00:00,224.4,224.509,224.341,224.498,6102799996.0
2006-11-03 19:30:00,224.499,224.526,224.396,224.469,5848100005.0
2006-11-03 20:00:00,224.467,224.504,224.378,224.438,6148300014.0
2006-11-03 20:30:00,224.46,224.504,224.378,224.489,7494999996.0
2006-11-03 21:00:00,224.492,224.503,224.305,224.305,6161000013.0
2006-11-03 21:30:00,224.374,224.431,224.259,224.286,2765100008.0
2006-11-03 22:00:00,224.283,224.37,224.23,224.283,3012999993.0
2006-11-03 22:30:00,224.293,224.313,224.128,224.24,2701000001.0
2006-11-03 23:00:00,224.257,224.366,224.254,224.337,1599700002.0
2006-11-03 23:30:00,224.346,224.357,224.192,224.314,1631699999.0
2006-11-06 00:00:00,224.582,224.592,224.269,224.311,1504999999.0
2006-11-06 00:30:00,224.307,224.55,224.249,224.355,1460500000.0
2006-11-06 01:00:00,224.374,224.394,224.216,224.245,1657400000.0
2006-11-06 01:30:00,224.249,224.29,224.154,224.225,1384000000.0
2006-11-06 02:00:00,224.207,224.386,224.036,224.317,1395800006.0
2006-11-06 02:30:00,224.333,224.402,224.247,224.374,1537900001.0
2006-11-06 03:00:00,224.364,224.448,224.299,224.377,1634499996.0
2006-11-06 03:30:00,224.362,224.423,224.313,224.345,1488500001.0
2006-11-06 04:00:00,224.351,224.404,224.309,224.339,1589800000.0
2006-11-06 04:30:00,224.323,224.383,224.28,224.282,1521899998.0
2006-11-06 05:00:00,224.307,224.361,224.269,224.32,1461200001.0
2006-11-06 05:30:00,224.346,224.412,224.293,224.33,1703700001.0
2006-11-06 06:00:00,224.337,224.437,224.313,224.425,1666800002.0
2006-11-06 06:30:00,224.404,224.417,224.334,224.367,1470000005.0
2006-11-06 07:00:00,224.39,224.408,224.291,224.321,1645599998.0
2006-11-06 07:30:00,224.301,224.317,224.188,224.235,1434200004.0
2006-11-06 08:00:00,224.23,224.391,224.223,224.368,1467100004.0
2006-11-06 08:30:00,224.365,224.432,224.253,224.276,1432000000.0
2006-11-06 09:00:00,224.282,224.497,224.258,224.383,1525600002.0
2006-11-06 09:30:00,224.355,224.48,224.227,224.447,1437100001.0
2006-11-06 10:00:00,224.467,224.481,224.281,224.368,1459399996.0
2006-11-06 10:30:00,224.361,224.374,224.231,224.282,1546499999.0
2006-11-06 11:00:00,224.29,224.357,224.203,224.315,1284499999.0
2006-11-06 11:30:00,224.307,224.421,224.216,224.417,1504700001.0
2006-11-06 12:00:00,224.424,224.506,224.343,224.471,1457800000.0
2006-11-06 12:30:00,224.486,224.508,224.258,224.27,1712700009.0
2006-11-06 13:00:00,224.263,224.418,224.219,224.376,1548700002.0
2006-11-06 13:30:00,224.365,224.383,224.289,224.355,1345000001.0
2006-11-06 14:00:00,224.349,224.468,224.335,224.416,1528299999.0
2006-11-06 14:30:00,224.4,224.487,224.329,224.469,1296599998.0
2006-11-06 15:00:00,224.469,224.635,224.448,224.605,1368599999.0
2006-11-06 15:30:00,224.6,224.623,224.427,224.513,1380400000.0
2006-11-06 16:00:00,224.506,224.648,224.455,224.599,1421499999.0
2006-11-06 16:30:00,224.563,224.648,224.423,224.53,1637400001.0
2006-11-06 17:00:00,224.529,224.579,224.338,224.418,1396099998.0
2006-11-06 17:30:00,224.403,224.544,224.368,224.527,1480300000.0
2006-11-06 18:00:00,224.55,224.554,224.316,224.51,15404800000.0
2006-11-06 18:30:00,224.512,224.619,224.434,224.538,7809599996.0
2006-11-06 19:00:00,224.53,224.566,224.427,224.465,6373600001.0
2006-11-06 19:30:00,224.473,224.52,224.362,224.364,5736999995.0
2006-11-06 20:00:00,224.375,224.464,224.357,224.402,6347800008.0
2006-11-06 20:30:00,224.427,224.44,224.309,224.386,8159800009.0
2006-11-06 21:00:00,224.37,224.423,224.196,224.215,6038700002.0
2006-11-06 21:30:00,224.229,224.38,224.203,224.311,2510000003.0
2006-11-06 22:00:00,224.303,224.388,224.296,224.363,2925700001.0
2006-11-06 22:30:00,224.372,224.417,224.291,224.344,2610800004.0
2006-11-06 23:00:00,224.336,224.409,224.262,224.346,1458399997.0
2006-11-06 23:30:00,224.35,224.458,224.314,224.437,1351999998.0
2006-11-07 00:00:00,224.451,224.451,224.305,224.425,1517799999.0
2006-11-07 00:30:00,224.424,224.572,224.369,224.457,1452599996.0
2006-11-07 01:00:00,224.476,224.497,224.326,224.379,1554800005.0
2006-11-07 01:30:00,224.389,224.422,224.247,224.285,1469499994.0
2006-11-07 02:00:00,224.281,224.525,224.259,224.489,1534399998.0
2006-11-07 02:30:00,224.501,224.535,224.405,224.483,1529100001.0
2006-11-07 03:00:00,224.476,224.555,224.344,224.45,1516800005.0
2006-11-07 03:30:00,224.427,224.488,224.367,224.412,1509799996.0
2006-11-07 04:00:00,224.451,224.497,224.372,224.444,1566600003.0
2006-11-07 04:30:00,224.448,224.518,224.42,224.44,1458099997.0
2006-11-07 05:00:00,224.441,224.481,224.313,224.364,1661000003.0
2006-11-07 05:30:00,224.382,224.416,224.314,224.396,1396300001.0
2006-11-07 06:00:00,224.379,224.405,224.232,224.263,1409700000.0
2006-11-07 06:30:00,224.259,224.465,224.169,224.216,1486400009.0
2006-11-07 07:00:00,224.201,224.345,224.135,224.317,1696800003.0
2006-11-07 07:30:00,224.316,224.348,224.195,224.266,1469199999.0
2006-11-07 08:00:00,224.271,224.38,224.124,224.233,1398700002.0
2006-11-07 08:30:00,224.226,224.351,224.155,224.24,1498999998.0
2006-11-07 09:00:00,224.226,224.262,224.08,224.242,1447100000.0
2006-11-07 09:30:00,224.235,224.263,224.146,224.236,1312100005.0
2006-11-07 10:00:00,224.246,224.258,224.098,224.167,1402900003.0
2006-11-07 10:30:00,224.174,224.28,224.167,224.221,1514900001.0
2006-11-07 11:00:00,224.223,224.465,224.178,224.345,1257400001.0
2006-11-07 11:30:00,224.34,224.49,224.333,224.465,1439500001.0
2006-11-07 12:00:00,224.464,224.547,224.398,224.45,1537100004.0
2006-11-07 12:30:00,224.428,224.615,224.386,224.536,1608600000.0
2006-11-07 13:00:00,224.532,224.584,224.39,224.424,1697100000.0
2006-11-07 13:30:00,224.437,224.572,224.402,224.514,1437800003.0
2006-11-07 14:00:00,224.515,224.607,224.507,224.58,1489100002.0
2006-11-07 14:30:00,224.573,224.587,224.445,224.491,1594700002.0
2006-11-07 15:00:00,224.506,224.579,224.405,224.48,1531900003.0
2006-11-07 15:30:00,224.482,224.482,224.246,224.269,1585599999.0
2006-11-07 16:00:00,224.268,224.364,224.199,224.241,1417300002.0
2006-11-07 16:30:00,224.224,224.281,224.053,224.213,1487399998.0
2006-11-07 17:00:00,224.222,224.384,224.199,224.25,1404500006.0
2006-11-07 17:30:00,224.234,224.385,224.135,224.15,1490800002.0
2006-11-07 18:00:00,224.175,224.246,224.097,224.17,15095100019.0
2006-11-07 18:30:00,224.18,224.268,224.099,224.26,7359900011.0
2006-11-07 19:00:00,224.25,224.262,224.049,224.133,6004599997.0
2006-11-07 19:30:00,224.127,224.158,224.026,224.11,5540099996.0
2006-11-07 20:00:00,224.095,224.109,223.983,224.038,6266600000.0
2006-11-07 20:30:00,224.055,224.205,223.981,224.135,7814600005.0
2006-11-07 21:00:00,224.143,224.276,224.105,224.272,5890400003.0
2006-11-07 21:30:00,224.282,224.304,224.192,224.238,2534499999.0
2006-11-07 22:00:00,224.228,224.267,224.136,224.23,2876299998.0
2006-11-07 22:30:00,224.232,224.297,224.163,224.245,2620899997.0
2006-11-07 23:00:00,224.233,224.339,224.163,224.28,1611300001.0
2006-11-07 23:30:00,224.288,224.311,224.182,224.283,1492300000.0
2006-11-08 00:00:00,224.285,224.336,224.152,224.227,1587900003.0
2006-11-08 00:30:00,224.236,224.351,224.196,224.303,1403000002.0
2006-11-08 01:00:00,224.316,224.365,224.084,224.133,1669600007.0
2006-11-08 01:30:00,224.178,224.197,224.022,224.033,1435200000.0
2006-11-08 02:00:00,224.042,224.216,224.008,224.125,1585100006.0
2006-11-08 02:30:00,224.135,224.282,224.129,224.196,1577599998.0
2006-11-08 03:00:00,224.177,224.262,224.145,224.169,1449100002.0
2006-11-08 03:30:00,224.165,224.259,224.092,224.141,1607799998.0
2006-11-08 04:00:00,224.133,224.214,224.087,224.131,1612900004.0
2006-11-08 04:30:00,224.134,224.242,224.095,224.134,1387400001.0
2006-11-08 05:00:00,224.152,224.189,224.072,224.152,1786699998.0
2006-11-08 05:30:00,224.147,224.177,224.086,224.159,1529300004.0
2006-11-08 06:00:00,224.153,224.203,224.086,224.128,1361500003.0
2006-11-08 06:30:00,224.134,224.221,224.062,224.219,1619499997.0
2006-11-08 07:00:00,224.206,224.233,224.004,224.059,1581400002.0
2006-11-08 07:30:00,224.074,224.156,224.016,224.108,1353199999.0
2006-11-08 08:00:00,224.108,224.152,224.038,224.129,1489600002.0
2006-11-08 08:30:00,224.139,224.248,224.12,224.203,1411399996.0
2006-11-08 09:00:00,224.198,224.325,224.117,224.213,1222600000.0
2006-11-08 09:30:00,224.196,224.408,224.163,224.249,1614300000.0
2006-11-08 10:00:00,224.246,224.252,224.094,224.229,1563300002.0
2006-11-08 10:30:00,224.231,224.263,224.094,224.098,1706100002.0
2006-11-08 11:00:00,224.094,224.207,224.066,224.128,1426600000.0
2006-11-08 11:30:00,224.132,224.313,224.056,224.082,1673399999.0
2006-11-08 12:00:00,224.106,224.265,224.08,224.236,1542900001.0
2006-11-08 12:30:00,224.241,224.32,224.146,224.237,1636300006.0
2006-11-08 13:00:00,224.233,224.271,224.123,224.217,1551799994.0
2006-11-08 13:30:00,224.224,224.253,224.127,224.239,1324300002.0
2006-11-08 14:00:00,224.225,224.397,224.155,224.218,1361799998.0
2006-11-08 14:30:00,224.195,224.22,223.98,224.048,1503599998.0
2006-11-08 15:00:00,224.064,224.191,223.939,224.06,1400200003.0
2006-11-08 15:30:00,224.062,224.196,224.034,224.162,1449399996.0
2006-11-08 16:00:00,224.191,224.405,224.127,224.273,1474099999.0
2006-11-08 16:30:00,224.26,224.312,224.18,224.237,1628300001.0
2006-11-08 17:00:00,224.222,224.256,224.11,224.202,1629700003.0
2006-11-08 17:30:00,224.183,224.383,224.14,224.383,1433100000.0
2006-11-08 18:00:00,224.389,224.441,224.284,224.4,15828199995.0
2006-11-08 18:30:00,224.422,224.448,224.288,224.35,7583999998.0
2006-11-08 19:00:00,224.326,224.555,224.318,224.465,5903900005.0
2006-11-08 19:30:00,224.457,224.54,224.389,224.455,5841400000.0
2006-11-08 20:00:00,224.463,224.497,224.33,224.358,6238700012.0
2006-11-08 20:30:00,224.435,224.513,224.35,224.385,8020200006.0
2006-11-08 21:00:00,224.381,224.399,224.231,224.27,6083399996.0
2006-11-08 21:30:00,224.281,224.381,224.233,224.34,2745600004.0
2006-11-08 22:00:00,224.323,224.395,224.264,224.386,3000199998.0
2006-11-08 22:30:00,224.383,224.431,224.298,224.407,2447199995.0
2006-11-08 23:00:00,224.413,224.505,224.33,224.403,1494000000.0
2006-11-08 23:30:00,224.447,224.535,224.352,224.497,1527200000.0
2006-11-09 00:00:00,224.463,224.531,224.365,224.465,1442099999.0
2006-11-09 00:30:00,224.455,224.464,224.331,224.354,1368600003.0
2006-11-09 01:00:00,224.363,224.482,224.346,224.45,1663100005.0
2006-11-09 01:30:00,224.456,224.47,224.313,224.42,1543900001.0
2006-11-09 02:00:00,224.387,224.491,224.368,224.465,1607699998.0
2006-11-09 02:30:00,224.446,224.506,224.367,224.465,1564399996.0
2006-11-09 03:00:00,224.452,224.568,224.422,224.454,1513400005.0
2006-11-09 03:30:00,224.46,224.575,224.39,224.51,1530699999.0
2006-11-09 04:00:00,224.509,224.526,224.377,224.414,1596000002.0
2006-11-09 04:30:00,224.436,224.531,224.332,224.497,1462099994.0
2006-11-09 05:00:00,224.496,224.512,224.362,224.445,1741100002.0
2006-11-09 05:30:00,224.466,224.479,224.366,224.414,1472600002.0
2006-11-09 06:00:00,224.411,224.438,224.32,224.373,1659300001.0
2006-11-09 06:30:00,224.4,224.482,224.357,224.437,1515200000.0
2006-11-09 07:00:00,224.442,224.463,224.346,224.388,1726800003.0
2006-11-09 07:30:00,224.404,224.467,224.338,224.433,1516499998.0
2006-11-09 08:00:00,224.442,224.507,224.368,224.456,1337699999.0
2006-11-09 08:30:00,224.457,224.522,224.357,224.51,1610499997.0
2006-11-09 09:00:00,224.491,224.521,224.367,224.376,1253200002.0
2006-11-09 09:30:00,224.364,224.556,224.364,224.525,1368500001.0
2006-11-09 10:00:00,224.555,224.602,224.401,224.487,1256100002.0
2006-11-09 10:30:00,224.493,224.638,224.493,224.575,1579300004.0
2006-11-09 11:00:00,224.622,224.675,224.575,224.635,1561600004.0
2006-11-09 11:30:00,224.63,224.724,224.545,224.664,1537000003.0
2006-11-09 12:00:00,224.7,224.833,224.698,224.737,1417400001.0
2006-11-09 12:30:00,224.783,224.935,224.754,224.88,1538699999.0
2006-11-09 13:00:00,224.871,225.244,224.866,225.113,1573100002.0
2006-11-09 13:30:00,225.108,225.236,225.053,225.176,1547700003.0
2006-11-09 14:00:00,225.174,225.194,224.624,224.779,1542600003.0
2006-11-09 14:30:00,224.769,225.04,224.761,224.85,1401600002.0
2006-11-09 15:00:00,224.851,224.896,224.592,224.642,1405400003.0
2006-11-09 15:30:00,224.67,225.112,224.456,224.841,1675599998.0
2006-11-09 16:00:00,224.813,224.883,224.742,224.797,1466000006.0
2006-11-09 16:30:00,224.787,224.865,224.694,224.782,1627000001.0
2006-11-09 17:00:00,224.766,225.022,224.746,224.838,1649900004.0
2006-11-09 17:30:00,224.842,224.952,224.573,224.573,1549600001.0
2006-11-09 18:00:00,224.6,224.853,224.578,224.792,15288400000.0
2006-11-09 18:30:00,224.794,224.902,224.659,224.787,7857700004.0
2006-11-09 19:00:00,224.781,224.928,224.727,224.876,6180100007.0
2006-11-09 19:30:00,224.883,224.97,224.813,224.85,5838700002.0
2006-11-09 20:00:00,224.851,224.912,224.708,224.756,6287500010.0
2006-11-09 20:30:00,224.76,224.844,224.712,224.779,8003899985.0
2006-11-09 21:00:00,224.781,224.813,224.693,224.745,6145599999.0
2006-11-09 21:30:00,224.736,224.792,224.664,224.728,2772000009.0
2006-11-09 22:00:00,224.718,224.773,224.587,224.612,2878199999.0
2006-11-09 22:30:00,224.608,224.66,224.541,224.583,2696200001.0
2006-11-09 23:00:00,224.58,224.656,224.561,224.583,1379999998.0
2006-11-09 23:30:00,224.6,224.655,224.548,224.6,1549999995.0
2006-11-10 00:00:00,224.601,224.707,224.54,224.582,1558599995.0
2006-11-10 00:30:00,224.586,224.649,224.476,224.598,1508900000.0
2006-11-10 01:00:00,224.604,224.611,224.463,224.547,1608000003.0
2006-11-10 01:30:00,224.553,224.671,224.53,224.58,1424300006.0
2006-11-10 02:00:00,224.592,224.669,224.492,224.641,1592600005.0
2006-11-10 02:30:00,224.656,224.676,224.534,224.543,1458000002.0
2006-11-10 03:00:00,224.521,224.636,224.489,224.528,1517099998.0
2006-11-10 03:30:00,224.521,224.546,224.257,224.425,1446699997.0
2006-11-10 04:00:00,224.41,224.515,224.295,224.425,1424100003.0
2006-11-10 04:30:00,224.421,224.436,224.2,224.263,1477199998.0
2006-11-10 05:00:00,224.274,224.356,224.226,224.283,1553899998.0
2006-11-10 05:30:00,224.293,224.353,224.254,224.293,1484100003.0
2006-11-10 06:00:00,224.282,224.426,224.229,224.376,1478800004.0
2006-11-10 06:30:00,224.368,224.419,224.295,224.39,1562900002.0
2006-11-10 07:00:00,224.363,224.526,224.353,224.5,1513899998.0
2006-11-10 07:30:00,224.504,224.552,224.388,224.44,1368400000.0
2006-11-10 08:00:00,224.431,224.452,224.316,224.363,1512400002.0
2006-11-10 08:30:00,224.376,224.454,224.232,224.4,1580400002.0
2006-11-10 09:00:00,224.404,224.528,224.314,224.516,1500700002.0
2006-11-10 09:30:00,224.495,224.542,224.318,224.407,1445899998.0
2006-11-10 10:00:00,224.413,224.497,224.26,224.496,1414000004.0
2006-11-10 10:30:00,224.515,224.697,224.427,224.653,1341300002.0
2006-11-10 11:00:00,224.64,224.761,224.573,224.65,1533400003.0
2006-11-10 11:30:00,224.649,224.762,224.58,224.735,1430899998.0
2006-11-10 12:00:00,224.745,224.858,224.705,224.741,1531599998.0
2006-11-10 12:30:00,224.742,225.01,224.689,224.924,1534600002.0
2006-11-10 13:00:00,224.92,224.995,224.813,224.894,1529999998.0
2006-11-10 13:30:00,224.886,224.939,224.703,224.748,1396199996.0
2006-11-10 14:00:00,224.732,224.778,224.613,224.74,1386700001.0
2006-11-10 14:30:00,224.724,224.941,224.724,224.871,1535000002.0
2006-11-10 15:00:00,224.866,224.919,224.732,224.882,1363200001.0
2006-11-10 15:30:00,224.877,224.881,224.624,224.655,1391200006.0
2006-11-10 16:00:00,224.664,224.707,224.572,224.636,1425000003.0
2006-11-10 16:30:00,224.626,224.773,224.619,224.713,1727300008.0
2006-11-10 17:00:00,224.712,224.808,224.662,224.745,1344799999.0
2006-11-10 17:30:00,224.722,224.745,224.543,224.543,1584400008.0
2006-11-10 18:00:00,224.557,224.642,224.483,224.608,15402800008.0
2006-11-10 18:30:00,224.614,224.637,224.488,224.592,7658300008.0
2006-11-10 19:00:00,224.583,224.654,224.51,224.647,6213500003.0
2006-11-10 19:30:00,224.662,224.724,224.59,224.664,5499600002.0
2006-11-10 20:00:00,224.666,224.71,224.596,224.648,6212899989.0
2006-11-10 20:30:00,224.665,224.747,224.614,224.737,7930100004.0
2006-11-10 21:00:00,224.738,224.814,224.685,224.751,5950300006.0
2006-11-10 21:30:00,224.752,224.899,224.743,224.753,2442400003.0
2006-11-10 22:00:00,224.748,224.834,224.65,224.743,2901399994.0
2006-11-10 22:30:00,224.731,224.742,224.613,224.675,2454600002.0
2006-11-10 23:00:00,224.63,224.777,224.623,224.674,1449200002.0
2006-11-10 23:30:00,224.669,224.709,224.48,224.699,1434399999.0
2006-11-13 00:00:00,224.51,224.628,224.342,224.494,1371999998.0
2006-11-13 00:30:00,224.488,224.712,224.469,224.566,1308400004.0
2006-11-13 01:00:00,224.579,224.656,224.509,224.652,1449900000.0
2006-11-13 01:30:00,224.655,224.681,224.552,224.625,1334900000.0
2006-11-13 02:00:00,224.625,224.678,224.428,224.448,1398499996.0
2006-11-13 02:30:00,224.449,224.655,224.442,224.655,1585200003.0
2006-11-13 03:00:00,224.647,224.647,224.385,224.385,1527399999.0
2006-11-13 03:30:00,224.37,224.424,224.248,224.261,1492100000.0
2006-11-13 04:00:00,224.27,224.351,224.206,224.323,1468599997.0
2006-11-13 04:30:00,224.336,224.379,224.242,224.288,1425500002.0
2006-11-13 05:00:00,224.293,224.424,224.25,224.379,1416900002.0
2006-11-13 05:30:00,224.375,224.446,224.313,224.418,1561499998.0
2006-11-13 06:00:00,224.419,224.428,224.284,224.384,1580699998.0
2006-11-13 06:30:00,224.358,224.476,224.335,224.432,1638999998.0
2006-11-13 07:00:00,224.419,224.453,224.361,224.404,1578199997.0
2006-11-13 07:30:00,224.437,224.445,224.353,224.421,1395800006.0
2006-11-13 08:00:00,224.43,224.541,224.402,224.469,1516900001.0
2006-11-13 08:30:00,224.463,224.496,224.297,224.391,1586800000.0
2006-11-13 09:00:00,224.401,224.516,224.355,224.494,1464499998.0
2006-11-13 09:30:00,224.47,224.537,224.35,224.493,1535899999.0
2006-11-13 10:00:00,224.478,224.594,224.457,224.555,1430199997.0
2006-11-13 10:30:00,224.555,224.591,224.433,224.457,1709300002.0
2006-11-13 11:00:00,224.446,224.631,224.344,224.578,1307300000.0
2006-11-13 11:30:00,224.602,224.758,224.447,224.686,1551900004.0
2006-11-13 12:00:00,224.697,224.721,224.611,224.637,1426700001.0
2006-11-13 12:30:00,224.651,224.662,224.511,224.63,1526100001.0
2006-11-13 13:00:00,224.628,224.652,224.451,224.518,1570400001.0
2006-11-13 13:30:00,224.517,224.542,224.338,224.516,1459099998.0
2006-11-13 14:00:00,224.508,224.533,224.319,224.397,1309700007.0
2006-11-13 14:30:00,224.378,224.475,224.287,224.355,1326100003.0
2006-11-13 15:00:00,224.359,224.542,224.343,224.471,1389500002.0
2006-11-13 15:30:00,224.472,224.474,224.323,224.361,1440199998.0
2006-11-13 16:00:00,224.359,224.383,224.222,224.306,1480600001.0
2006-11-13 16:30:00,224.289,224.535,224.289,224.504,1550300004.0
2006-11-13 17:00:00,224.498,224.655,224.386,224.482,1560800003.0
2006-11-13 17:30:00,224.478,224.744,224.478,224.741,1403800005.0
2006-11-13 18:00:00,224.754,224.756,224.608,224.675,15778399986.0
2006-11-13 18:30:00,224.688,224.755,224.608,224.717,7831000007.0
2006-11-13 19:00:00,224.715,224.726,224.583,224.678,6002200000.0
2006-11-13 19:30:00,224.66,224.726,224.588,224.63,5892099999.0
2006-11-13 20:00:00,224.677,224.717,224.606,224.655,6285799997.0
2006-11-13 20:30:00,224.658,224.711,224.596,224.642,7988300008.0
2006-11-13 21:00:00,224.648,224.691,224.565,224.606,5997900006.0
2006-11-13 21:30:00,224.611,224.63,224.399,224.49,2534499998.0
2006-11-13 22:00:00,224.485,224.595,224.422,224.577,2956600002.0
2006-11-13 22:30:00,224.582,224.657,224.552,224.617,2536900003.0
2006-11-13 23:00:00,224.614,224.628,224.521,224.585,1461600001.0
2006-11-13 23:30:00,224.604,224.657,224.509,224.567,1448000001.0
2006-11-14 00:00:00,224.642,224.658,224.534,224.592,1430100004.0
2006-11-14 00:30:00,224.543,224.603,224.505,224.534,1275600000.0
2006-11-14 01:00:00,224.548,224.585,224.475,224.524,1610300004.0
2006-11-14 01:30:00,224.525,224.557,223.999,224.024,1431199999.0
2006-11-14 02:00:00,224.024,224.081,223.841,224.036,1332100004.0
2006-11-14 02:30:00,224.066,224.165,224.032,224.062,1579200001.0
2006-11-14 03:00:00,224.075,224.148,223.87,223.963,1452500003.0
2006-11-14 03:30:00,223.964,224.123,223.861,223.87,1592000001.0
2006-11-14 04:00:00,223.895,223.981,223.852,223.922,1535600003.0
2006-11-14 04:30:00,223.927,224.004,223.845,223.954,1500199998.0
2006-11-14 05:00:00,223.957,224.053,223.885,224.028,1673499993.0
2006-11-14 05:30:00,224.036,224.104,223.949,223.999,1337400001.0
2006-11-14 06:00:00,224.003,224.071,223.923,224.047,1504600005.0
2006-11-14 06:30:00,224.06,224.061,223.872,223.94,1514600001.0
2006-11-14 07:00:00,223.911,223.985,223.874,223.916,1559199997.0
2006-11-14 07:30:00,223.909,224.036,223.885,223.946,1428100003.0
2006-11-14 08:00:00,223.948,223.977,223.782,223.828,1369699998.0
2006-11-14 08:30:00,223.811,223.935,223.76,223.825,1385799997.0
2006-11-14 09:00:00,223.822,223.846,223.446,223.472,1575600001.0
2006-11-14 09:30:00,223.481,223.675,223.423,223.647,1468199999.0
2006-11-14 10:00:00,223.639,223.853,223.578,223.837,1348800002.0
2006-11-14 10:30:00,223.84,224.23,223.775,224.148,1703200003.0
2006-11-14 11:00:00,224.168,224.315,224.097,224.123,1550199998.0
2006-11-14 11:30:00,224.066,224.066,223.606,223.815,1387199999.0
2006-11-14 12:00:00,223.831,223.832,223.483,223.49,1601100000.0
2006-11-14 12:30:00,223.488,223.6,223.473,223.582,1502700005.0
2006-11-14 13:00:00,223.575,223.637,223.418,223.437,1569500002.0
2006-11-14 13:30:00,223.447,223.509,223.248,223.362,1524900001.0
2006-11-14 14:00:00,223.357,223.364,223.219,223.253,1386100000.0
2006-11-14 14:30:00,223.222,223.255,223.132,223.195,1398999999.0
2006-11-14 15:00:00,223.206,223.26,223.03,223.172,1454199992.0
2006-11-14 15:30:00,223.207,223.309,222.972,223.266,1506700001.0
2006-11-14 16:00:00,223.242,223.255,222.937,222.97,1372499998.0
2006-11-14 16:30:00,222.954,222.971,222.77,222.857,1476300000.0
2006-11-14 17:00:00,222.877,222.959,222.723,222.775,1476500001.0
2006-11-14 17:30:00,222.764,222.879,222.602,222.85,1410000003.0
2006-11-14 18:00:00,222.858,223.085,222.825,223.04,15961400008.0
2006-11-14 18:30:00,223.047,223.107,222.993,223.02,7525299995.0
2006-11-14 19:00:00,222.998,223.185,222.966,223.147,5972599993.0
2006-11-14 19:30:00,223.141,223.167,223.057,223.092,5866400007.0
2006-11-14 20:00:00,223.1,223.137,223.046,223.136,6039400005.0
2006-11-14 20:30:00,223.147,223.158,223.03,223.151,7835299995.0
2006-11-14 21:00:00,223.154,223.176,222.923,222.925,6003300005.0
2006-11-14 21:30:00,222.933,223.009,222.862,222.919,2451699996.0
2006-11-14 22:00:00,222.915,222.977,222.835,222.877,2985099999.0
2006-11-14 22:30:00,222.897,222.935,222.789,222.83,2464200001.0
2006-11-14 23:00:00,222.846,222.953,222.808,222.87,1633600004.0
2006-11-14 23:30:00,222.835,222.905,222.752,222.893,1449900000.0
2006-11-15 00:00:00,222.918,222.971,222.687,222.801,1735200007.0
2006-11-15 00:30:00,222.796,222.992,222.786,222.888,1360299999.0
2006-11-15 01:00:00,222.898,222.962,222.8,222.957,1630400003.0
2006-11-15 01:30:00,222.96,223.024,222.895,222.988,1368599999.0
2006-11-15 02:00:00,222.978,223.144,222.896,223.035,1491100004.0
2006-11-15 02:30:00,223.082,223.117,222.968,223.009,1626300003.0
2006-11-15 03:00:00,222.992,223.123,222.897,223.05,1461999998.0
2006-11-15 03:30:00,223.035,223.127,223.016,223.067,1379299999.0
2006-11-15 04:00:00,223.063,223.124,223.01,223.1,1675899998.0
2006-11-15 04:30:00,223.064,223.125,223.039,223.064,1595799996.0
2006-11-15 05:00:00,223.045,223.167,223.009,223.113,1386399999.0
2006-11-15 05:30:00,223.119,223.167,223.007,223.126,1613099999.0
2006-11-15 06:00:00,223.152,223.226,223.079,223.182,1470000001.0
2006-11-15 06:30:00,223.195,223.213,223.096,223.141,1455700001.0
2006-11-15 07:00:00,223.108,223.203,223.074,223.115,1422899999.0
2006-11-15 07:30:00,223.15,223.182,223.059,223.071,1517300002.0
2006-11-15 08:00:00,223.074,223.181,222.953,223.175,1515699999.0
2006-11-15 08:30:00,223.165,223.223,223.067,223.149,1491199999.0
2006-11-15 09:00:00,223.152,223.221,222.996,223.15,1538500002.0
2006-11-15 09:30:00,223.142,223.254,223.048,223.057,1715500003.0
2006-11-15 10:00:00,223.061,223.282,223.037,223.206,1725000009.0
2006-11-15 10:30:00,223.216,223.443,223.164,223.369,1554199999.0
2006-11-15 11:00:00,223.39,223.441,223.23,223.249,1360600000.0
2006-11-15 11:30:00,223.245,223.261,222.936,223.049,1382100001.0
2006-11-15 12:00:00,223.059,223.144,222.919,222.949,1497500003.0
2006-11-15 12:30:00,222.926,222.994,222.697,222.74,1561100001.0
2006-11-15 13:00:00,222.73,222.786,222.622,222.714,1736199993.0
2006-11-15 13:30:00,222.684,222.861,222.684,222.784,1516000002.0
2006-11-15 14:00:00,222.767,222.817,222.67,222.729,1624499999.0
2006-11-15 14:30:00,222.692,222.787,222.511,222.604,1394200001.0
2006-11-15 15:00:00,222.602,222.658,222.469,222.55,1496000001.0
2006-11-15 15:30:00,222.574,222.77,222.517,222.742,1559899999.0
2006-11-15 16:00:00,222.753,222.798,222.649,222.699,1458400004.0
2006-11-15 16:30:00,222.684,222.708,222.598,222.691,1738000002.0
2006-11-15 17:00:00,222.674,222.791,222.622,222.76,1366199996.0
2006-11-15 17:30:00,222.744,222.857,222.724,222.848,1433299999.0
2006-11-15 18:00:00,222.863,222.924,222.764,222.911,15837000015.0
2006-11-15 18:30:00,222.926,222.988,222.82,222.886,7696999999.0
2006-11-15 19:00:00,222.85,222.928,222.776,222.831,5963000004.0
2006-11-15 19:30:00,222.835,222.927,222.781,222.861,5848800001.0
2006-11-15 20:00:00,222.882,222.882,222.673,222.696,6125599996.0
2006-11-15 20:30:00,222.7,222.765,222.652,222.694,8158099998.0
2006-11-15 21:00:00,222.7,223.005,222.649,222.92,5934999999.0
2006-11-15 21:30:00,222.92,223.071,222.92,222.971,2652099998.0
2006-11-15 22:00:00,222.965,223.018,222.904,222.972,2816700004.0
2006-11-15 22:30:00,222.951,222.968,222.865,222.928,2561499999.0
2006-11-15 23:00:00,222.919,222.94,222.777,222.829,1374000000.0
2006-11-15 23:30:00,222.847,222.915,222.802,222.865,1640600009.0
2006-11-16 00:00:00,222.842,222.879,222.733,222.773,1395900001.0
2006-11-16 00:30:00,222.773,222.869,222.7,222.754,1359299999.0
2006-11-16 01:00:00,222.754,222.847,222.669,222.833,1605999997.0
2006-11-16 01:30:00,222.823,222.839,222.614,222.657,1420900003.0
2006-11-16 02:00:00,222.676,222.787,222.657,222.755,1617100001.0
2006-11-16 02:30:00,222.762,222.858,222.711,222.825,1648100004.0
2006-11-16 03:00:00,222.824,222.957,222.601,222.631,1619500000.0
2006-11-16 03:30:00,222.635,222.718,222.533,222.704,1463400003.0
2006-11-16 04:00:00,222.709,222.712,222.539,222.589,1482000002.0
2006-11-16 04:30:00,222.6,222.649,222.543,222.636,1302599997.0
2006-11-16 05:00:00,222.651,222.719,222.596,222.681,1565700003.0
2006-11-16 05:30:00,222.697,222.747,222.627,222.696,1536800000.0
2006-11-16 06:00:00,222.694,222.717,222.61,222.717,1526300000.0
2006-11-16 06:30:00,222.694,222.718,222.603,222.671,1329500007.0
2006-11-16 07:00:00,222.699,222.781,222.65,222.735,1639400002.0
2006-11-16 07:30:00,222.735,222.874,222.706,222.755,1407800006.0
2006-11-16 08:00:00,222.777,222.805,222.636,222.768,1371800002.0
2006-11-16 08:30:00,222.772,222.873,222.657,222.869,1489599998.0
2006-11-16 09:00:00,222.874,223.0,222.811,222.915,1444700003.0
2006-11-16 09:30:00,222.879,222.985,222.814,222.88,1465300002.0
2006-11-16 10:00:00,222.889,222.897,222.707,222.726,1616300003.0
2006-11-16 10:30:00,222.731,222.821,222.683,222.8,1515300001.0
2006-11-16 11:00:00,222.805,223.04,222.739,222.753,1285200000.0
2006-11-16 11:30:00,222.86,223.314,222.798,222.98,1637600004.0
2006-11-16 12:00:00,222.98,222.98,222.7,222.842,1534299998.0
2006-11-16 12:30:00,222.839,222.909,222.714,222.717,1609600004.0
2006-11-16 13:00:00,222.711,222.78,222.613,222.681,1409200003.0
2006-11-16 13:30:00,222.668,222.849,222.644,222.843,1526499999.0
2006-11-16 14:00:00,222.835,222.89,222.799,222.89,1419800001.0
2006-11-16 14:30:00,222.881,222.983,222.818,222.915,1365899998.0
2006-11-16 15:00:00,222.854,223.006,222.847,222.917,1651300008.0
2006-11-16 15:30:00,222.912,223.149,222.836,222.901,1305099999.0
2006-11-16 16:00:00,222.941,222.993,222.83,222.951,1480100000.0
2006-11-16 16:30:00,222.942,223.032,222.916,222.98,1741200002.0
2006-11-16 17:00:00,222.954,223.222,222.949,223.213,1569200001.0
2006-11-16 17:30:00,223.208,223.245,223.053,223.083,1489800002.0
2006-11-16 18:00:00,223.11,223.185,222.962,223.162,15602500007.0
2006-11-16 18:30:00,223.17,223.285,223.162,223.201,7684500003.0
2006-11-16 19:00:00,223.191,223.391,223.107,223.193,6157899999.0
2006-11-16 19:30:00,223.193,223.221,223.062,223.117,5591200002.0
2006-11-16 20:00:00,223.121,223.192,223.01,223.135,6282900004.0
2006-11-16 20:30:00,223.134,223.236,223.097,223.175,8291600012.0
2006-11-16 21:00:00,223.17,223.23,223.106,223.161,5927699995.0
2006-11-16 21:30:00,223.162,223.196,223.047,223.1,2479600004.0
2006-11-16 22:00:00,223.1,223.215,223.046,223.18,3105699994.0
2006-11-16 22:30:00,223.189,223.27,223.149,223.222,2547400004.0
2006-11-16 23:00:00,223.221,223.249,223.077,223.108,1489899997.0
2006-11-16 23:30:00,223.143,223.213,223.076,223.155,1695600006.0
2006-11-17 00:00:00,223.148,223.189,223.038,223.132,1581900002.0
2006-11-17 00:30:00,223.118,223.22,223.09,223.17,1358700000.0
2006-11-17 01:00:00,223.17,223.26,223.135,223.193,1561099997.0
2006-11-17 01:30:00,223.206,223.262,223.16,223.225,1661800003.0
2006-11-17 02:00:00,223.198,223.251,223.1,223.148,1537499996.0
2006-11-17 02:30:00,223.129,223.226,223.06,223.206,1608699998.0
2006-11-17 03:00:00,223.191,223.243,223.13,223.194,1600100008.0
2006-11-17 03:30:00,223.207,223.217,223.132,223.165,1418400003.0
2006-11-17 04:00:00,223.17,223.226,223.127,223.195,1592800002.0
2006-11-17 04:30:00,223.198,223.265,223.171,223.204,1429600000.0
2006-11-17 05:00:00,223.225,223.3,223.188,223.231,1553299997.0
2006-11-17 05:30:00,223.257,223.316,223.19,223.281,1599400004.0
2006-11-17 06:00:00,223.262,223.352,223.213,223.3,1630000001.0
2006-11-17 06:30:00,223.292,223.349,223.234,223.285,1423000005.0
2006-11-17 07:00:00,223.269,223.361,223.236,223.325,1482899993.0
2006-11-17 07:30:00,223.316,223.35,223.217,223.266,1520899998.0
2006-11-17 08:00:00,223.262,223.339,223.229,223.334,1443199997.0
2006-11-17 08:30:00,223.337,223.347,223.119,223.241,1611400005.0
2006-11-17 09:00:00,223.237,223.331,223.139,223.195,1549499999.0
2006-11-17 09:30:00,223.194,223.251,223.088,223.112,1534699997.0
2006-11-17 10:00:00,223.108,223.108,222.906,222.954,1279500001.0
2006-11-17 10:30:00,222.97,223.039,222.85,222.937,1482300007.0
2006-11-17 11:00:00,222.963,223.042,222.936,223.025,1384500003.0
2006-11-17 11:30:00,223.024,223.145,223.007,223.053,1332500002.0
2006-11-17 12:00:00,223.072,223.252,223.011,223.208,1463300003.0
2006-11-17 12:30:00,223.193,223.294,223.143,223.237,1664599997.0
2006-11-17 13:00:00,223.228,223.293,223.05,223.25,1779900003.0
2006-11-17 13:30:00,223.248,223.267,223.11,223.225,1485500001.0
2006-11-17 14:00:00,223.221,223.234,223.056,223.195,1269300006.0
2006-11-17 14:30:00,223.166,223.212,223.064,223.152,1521899998.0
2006-11-17 15:00:00,223.165,223.191,223.028,223.09,1282799998.0
2006-11-17 15:30:00,223.075,223.152,222.967,223.022,1443800000.0
2006-11-17 16:00:00,223.021,223.098,222.87,222.988,1299499997.0
2006-11-17 16:30:00,222.954,223.123,222.89,223.09,1658700002.0
2006-11-17 17:00:00,223.114,223.183,222.91,222.929,1578099995.0
2006-11-17 17:30:00,222.94,223.005,222.829,222.89,1567399992.0
2006-11-17 18:00:00,222.928,223.024,222.877,222.929,15394600000.0
2006-11-17 18:30:00,222.932,222.959,222.806,222.919,7654000002.0
2006-11-17 19:00:00,222.915,222.997,222.82,222.916,6229500009.0
2006-11-17 19:30:00,222.911,222.962,222.835,222.849,5771699998.0
2006-11-17 20:00:00,222.863,222.932,222.758,222.834,6390200004.0
2006-11-17 20:30:00,222.828,222.888,222.678,222.744,8003600002.0
2006-11-17 21:00:00,222.739,222.942,222.704,222.878,6012299996.0
2006-11-17 21:30:00,222.879,223.102,222.823,223.074,2775199998.0
2006-11-17 22:00:00,223.062,223.235,222.952,222.973,3054999999.0
2006-11-17 22:30:00,222.982,223.082,222.933,223.059,2576199999.0
2006-11-17 23:00:00,223.068,223.089,222.924,223.048,1584400005.0
2006-11-17 23:30:00,223.064,223.164,222.969,222.969,1422900000.0
2006-11-20 00:00:00,223.332,223.365,223.122,223.211,1521000003.0
2006-11-20 00:30:00,223.197,223.254,223.146,223.189,1316900001.0
2006-11-20 01:00:00,223.183,223.318,223.156,223.201,1665200000.0
2006-11-20 01:30:00,223.182,223.251,223.133,223.243,1526999994.0
2006-11-20 02:00:00,223.224,223.302,223.191,223.264,1413500000.0
2006-11-20 02:30:00,223.258,223.345,223.211,223.294,1474400004.0
2006-11-20 03:00:00,223.31,223.31,223.136,223.228,1395500001.0
2006-11-20 03:30:00,223.22,223.235,223.108,223.182,1507300000.0
2006-11-20 04:00:00,223.191,223.324,223.117,223.281,1514400000.0
2006-11-20 04:30:00,223.274,223.449,223.197,223.383,1408199998.0
2006-11-20 05:00:00,223.397,223.471,223.291,223.348,1561800002.0
2006-11-20 05:30:00,223.356,223.374,223.206,223.347,1573099999.0
2006-11-20 06:00:00,223.359,223.422,223.287,223.395,1603200001.0
2006-11-20 06:30:00,223.39,223.437,223.25,223.263,1473100002.0
2006-11-20 07:00:00,223.26,223.357,223.244,223.339,1477499996.0
2006-11-20 07:30:00,223.364,223.4,223.301,223.363,1556900001.0
2006-11-20 08:00:00,223.358,223.373,223.259,223.298,1489000001.0
2006-11-20 08:30:00,223.286,223.438,223.214,223.293,1460499999.0
2006-11-20 09:00:00,223.282,223.354,223.201,223.345,1605699997.0
2006-11-20 09:30:00,223.34,223.458,223.293,223.397,1362600001.0
2006-11-20 10:00:00,223.411,223.813,223.4,223.732,1616200002.0
2006-11-20 10:30:00,223.742,223.768,223.653,223.729,1606999998.0
2006-11-20 11:00:00,223.741,223.798,223.677,223.708,1486600003.0
2006-11-20 11:30:00,223.712,223.924,223.688,223.924,1554199999.0
2006-11-20 12:00:00,223.942,224.032,223.824,223.824,1549999997.0
2006-11-20 12:30:00,223.817,223.865,223.722,223.727,1483999999.0
2006-11-20 13:00:00,223.731,223.879,223.65,223.724,1684000000.0
2006-11-20 13:30:00,223.72,223.827,223.673,223.686,1363600005.0
2006-11-20 14:00:00,223.669,223.883,223.669,223.883,1462099997.0
2006-11-20 14:30:00,223.869,223.886,223.735,223.775,1282699999.0
2006-11-20 15:00:00,223.778,223.94,223.74,223.886,1398700000.0
2006-11-20 15:30:00,223.888,223.968,223.857,223.959,1584699999.0
2006-11-20 16:00:00,223.942,224.056,223.918,223.98,1263900001.0
2006-11-20 16:30:00,223.953,224.095,223.93,224.015,1652300005.0
2006-11-20 17:00:00,224.022,224.167,223.982,224.11,1558700005.0
2006-11-20 17:30:00,224.124,224.154,224.032,224.15,1413799999.0
2006-11-20 18:00:00,224.164,224.164,223.981,224.05,16029100026.0
2006-11-20 18:30:00,224.057,224.107,223.961,224.027,7511600014.0
2006-11-20 19:00:00,224.005,224.088,223.985,224.045,6097799998.0
2006-11-20 19:30:00,224.043,224.08,223.986,224.032,5825000000.0
2006-11-20 20:00:00,224.031,224.038,223.853,223.897,6158799993.0
2006-11-20 20:30:00,223.87,223.984,223.865,223.95,7766200001.0
2006-11-20 21:00:00,223.949,223.96,223.852,223.895,5733699992.0
2006-11-20 21:30:00,223.892,223.958,223.845,223.922,2570200005.0
2006-11-20 22:00:00,223.912,223.937,223.82,223.875,2662000008.0
2006-11-20 22:30:00,223.862,223.902,223.77,223.825,2470699997.0
2006-11-20 23:00:00,223.816,223.888,223.796,223.84,1469900004.0
2006-11-20 23:30:00,223.863,223.984,223.814,223.963,1476300000.0
2006-11-21 00:00:00,223.967,223.984,223.834,223.949,1567599998.0
2006-11-21 00:30:00,223.947,224.007,223.871,223.963,1363599994.0
2006-11-21 01:00:00,223.978,223.991,223.894,223.918,1683400000.0
2006-11-21 01:30:00,223.921,223.979,223.887,223.941,1529199997.0
2006-11-21 02:00:00,223.948,224.037,223.854,223.953,1447000000.0
2006-11-21 02:30:00,223.954,224.0,223.872,223.972,1531900004.0
2006-11-21 03:00:00,223.958,224.023,223.878,223.955,1307999999.0
2006-11-21 03:30:00,223.974,223.997,223.917,223.979,1467600000.0
2006-11-21 04:00:00,223.958,224.005,223.896,223.961,1551000006.0
2006-11-21 04:30:00,223.959,224.009,223.916,223.955,1491699998.0
2006-11-21 05:00:00,223.953,224.022,223.932,223.953,1639700003.0
2006-11-21 05:30:00,223.989,224.037,223.937,223.991,1581200004.0
2006-11-21 06:00:00,223.995,224.056,223.955,224.011,1703700001.0
2006-11-21 06:30:00,224.019,224.059,223.967,224.012,1497500003.0
2006-11-21 07:00:00,223.998,224.029,223.86,223.951,1509900006.0
2006-11-21 07:30:00,223.949,224.074,223.913,224.056,1636299998.0
2006-11-21 08:00:00,224.059,224.088,223.96,224.055,1327200000.0
2006-11-21 08:30:00,224.051,224.114,224.027,224.083,1452399999.0
2006-11-21 09:00:00,224.091,224.193,224.044,224.076,1563399996.0
2006-11-21 09:30:00,224.077,224.144,223.98,224.127,1542399997.0
2006-11-21 10:00:00,224.129,224.172,223.955,223.955,1566499997.0
2006-11-21 10:30:00,223.955,224.129,223.94,224.062,1602500002.0
2006-11-21 11:00:00,224.085,224.085,223.863,223.914,1410200002.0
2006-11-21 11:30:00,223.908,224.074,223.89,223.987,1488499999.0
2006-11-21 12:00:00,224.001,224.135,223.919,224.068,1513899999.0
2006-11-21 12:30:00,224.043,224.182,224.013,224.144,1539100000.0
2006-11-21 13:00:00,224.145,224.25,224.058,224.158,1556900003.0
2006-11-21 13:30:00,224.155,224.201,223.968,224.033,1421299997.0
2006-11-21 14:00:00,224.049,224.217,224.009,224.08,1233799999.0
2006-11-21 14:30:00,224.058,224.157,224.039,224.129,1428800006.0
2006-11-21 15:00:00,224.137,224.169,224.04,224.093,1476599998.0
2006-11-21 15:30:00,224.083,224.135,224.041,224.065,1417600000.0
2006-11-21 16:00:00,224.062,224.185,223.99,224.161,1475900000.0
2006-11-21 16:30:00,224.16,224.184,223.955,224.105,1678400000.0
2006-11-21 17:00:00,224.118,224.133,223.994,224.076,1580399997.0
2006-11-21 17:30:00,224.085,224.168,223.915,223.918,1366999999.0
2006-11-21 18:00:00,223.92,224.02,223.84,223.9,15852299994.0
2006-11-21 18:30:00,223.905,224.041,223.794,223.975,7651500006.0
2006-11-21 19:00:00,223.967,224.01,223.859,223.925,6137800004.0
2006-11-21 19:30:00,223.928,223.969,223.852,223.952,5504299999.0
2006-11-21 20:00:00,223.951,224.057,223.905,223.95,6134900012.0
2006-11-21 20:30:00,223.982,224.02,223.839,223.916,8027500006.0
2006-11-21 21:00:00,223.907,223.908,223.695,223.824,5866400006.0
2006-11-21 21:30:00,223.846,223.911,223.702,223.891,2404799997.0
2006-11-21 22:00:00,223.883,223.925,223.736,223.763,3015199997.0
2006-11-21 22:30:00,223.8,223.824,223.701,223.769,2563800001.0
2006-11-21 23:00:00,223.77,223.834,223.693,223.765,1423200001.0
2006-11-21 23:30:00,223.775,223.906,223.709,223.879,1669799997.0
2006-11-22 00:00:00,223.863,223.877,223.757,223.808,1470800001.0
2006-11-22 00:30:00,223.784,223.867,223.708,223.775,1417300002.0
2006-11-22 01:00:00,223.811,223.912,223.71,223.778,1470399998.0
2006-11-22 01:30:00,223.756,223.843,223.703,223.823,1526899994.0
2006-11-22 02:00:00,223.803,223.838,223.716,223.801,1391100002.0
2006-11-22 02:30:00,223.795,223.886,223.745,223.832,1451799997.0
2006-11-22 03:00:00,223.859,223.885,223.715,223.739,1652600003.0
2006-11-22 03:30:00,223.715,223.808,223.645,223.754,1535099998.0
2006-11-22 04:00:00,223.776,223.835,223.654,223.672,1555800002.0
2006-11-22 04:30:00,223.686,223.687,223.594,223.67,1353000000.0
2006-11-22 05:00:00,223.694,223.779,223.62,223.768,1531400000.0
2006-11-22 05:30:00,223.751,223.773,223.6,223.664,1613300007.0
2006-11-22 06:00:00,223.664,223.737,223.612,223.658,1495500003.0
2006-11-22 06:30:00,223.669,223.698,223.512,223.635,1470000001.0
2006-11-22 07:00:00,223.634,223.674,223.565,223.674,1391099998.0
2006-11-22 07:30:00,223.67,223.762,223.638,223.756,1566800001.0
2006-11-22 08:00:00,223.746,223.762,223.587,223.637,1353399998.0
2006-11-22 08:30:00,223.651,223.688,223.562,223.646,1656000003.0
2006-11-22 09:00:00,223.626,223.684,223.5,223.517,1424300001.0
2006-11-22 09:30:00,223.523,223.717,223.464,223.649,1528100000.0
2006-11-22 10:00:00,223.639,223.681,223.564,223.633,1562199998.0
2006-11-22 10:30:00,223.645,223.884,223.573,223.883,1573300002.0
2006-11-22 11:00:00,223.887,223.97,223.757,223.855,1255699998.0
2006-11-22 11:30:00,223.856,223.867,223.641,223.684,1594700002.0
2006-11-22 12:00:00,223.699,223.804,223.657,223.783,1459400004.0
2006-11-22 12:30:00,223.788,223.818,223.502,223.62,1511299999.0
2006-11-22 13:00:00,223.616,223.638,223.498,223.613,1578499998.0
2006-11-22 13:30:00,223.605,223.687,223.53,223.61,1454300002.0
2006-11-22 14:00:00,223.607,223.646,223.331,223.516,1470900007.0
2006-11-22 14:30:00,223.492,223.541,223.33,223.38,1584400005.0
2006-11-22 15:00:00,223.39,223.43,223.189,223.365,1323899999.0
2006-11-22 15:30:00,223.364,223.408,223.245,223.326,1448600003.0
2006-11-22 16:00:00,223.32,223.491,223.247,223.418,1503900003.0
2006-11-22 16:30:00,223.411,223.42,223.189,223.293,1811799996.0
2006-11-22 17:00:00,223.294,223.305,222.981,223.097,1504499997.0
2006-11-22 17:30:00,223.082,223.346,223.068,223.147,1473199998.0
2006-11-22 18:00:00,223.177,223.248,222.959,223.012,15391700021.0
2006-11-22 18:30:00,223.036,223.26,222.952,223.24,7662599996.0
2006-11-22 19:00:00,223.2,223.226,223.071,223.151,6092800006.0
2006-11-22 19:30:00,223.138,223.665,223.076,223.479,5467300007.0
2006-11-22 20:00:00,223.473,223.497,223.324,223.444,6131000003.0
2006-11-22 20:30:00,223.441,223.528,223.353,223.463,7751299997.0
2006-11-22 21:00:00,223.451,223.535,223.338,223.482,5883200005.0
2006-11-22 21:30:00,223.475,223.609,223.429,223.581,2656899996.0
2006-11-22 22:00:00,223.563,223.58,223.355,223.422,2894200003.0
2006-11-22 22:30:00,223.417,223.46,223.296,223.413,2466000010.0
2006-11-22 23:00:00,223.414,223.451,223.291,223.321,1424600003.0
2006-11-22 23:30:00,223.309,223.496,223.281,223.431,1378100001.0
2006-11-23 00:00:00,223.456,223.515,223.375,223.473,1767499997.0
2006-11-23 00:30:00,223.478,223.522,223.39,223.448,1374399999.0
2006-11-23 01:00:00,223.442,223.471,223.284,223.335,1586899996.0
2006-11-23 01:30:00,223.308,223.516,223.264,223.509,1307800001.0
2006-11-23 02:00:00,223.49,223.556,223.389,223.46,1465900000.0
2006-11-23 02:30:00,223.45,223.482,223.355,223.38,1439700004.0
2006-11-23 03:00:00,223.398,223.428,223.297,223.341,1346599999.0
2006-11-23 03:30:00,223.342,223.406,223.201,223.277,1623099998.0
2006-11-23 04:00:00,223.326,223.339,223.124,223.26,1428399999.0
2006-11-23 04:30:00,223.242,223.282,223.147,223.243,1394199999.0
2006-11-23 05:00:00,223.229,223.296,223.171,223.228,1470199999.0
2006-11-23 05:30:00,223.239,223.287,223.169,223.268,1461299999.0
2006-11-23 06:00:00,223.265,223.297,223.177,223.252,1637799999.0
2006-11-23 06:30:00,223.239,223.269,223.177,223.203,1580400002.0
2006-11-23 07:00:00,223.2,223.271,223.171,223.21,1543499998.0
2006-11-23 07:30:00,223.212,223.241,223.123,223.163,1543000004.0
2006-11-23 08:00:00,223.179,223.219,223.043,223.088,1370899997.0
2006-11-23 08:30:00,223.073,223.145,222.994,223.009,1474999998.0
2006-11-23 09:00:00,222.989,223.236,222.973,223.201,1467200002.0
2006-11-23 09:30:00,223.185,223.306,223.002,223.086,1480900006.0
2006-11-23 10:00:00,223.08,223.189,223.039,223.134,1462400001.0
2006-11-23 10:30:00,223.152,223.162,222.941,222.991,1593900003.0
2006-11-23 11:00:00,223.016,223.09,222.917,222.969,1376900003.0
2006-11-23 11:30:00,222.966,223.026,222.575,222.601,1511599993.0
2006-11-23 12:00:00,222.643,222.891,222.562,222.672,1528399996.0
2006-11-23 12:30:00,222.668,222.764,222.487,222.553,1377200003.0
2006-11-23 13:00:00,222.571,222.729,222.518,222.518,1527199998.0
2006-11-23 13:30:00,222.514,222.66,222.373,222.637,1301700000.0
2006-11-23 14:00:00,222.616,222.785,222.533,222.723,1536800002.0
2006-11-23 14:30:00,222.711,222.711,222.534,222.547,1331100003.0
2006-11-23 15:00:00,222.556,222.652,222.523,222.621,1528199997.0
2006-11-23 15:30:00,222.625,222.644,222.437,222.58,1466500002.0
2006-11-23 16:00:00,222.578,222.627,222.41,222.46,1440699995.0
2006-11-23 16:30:00,222.457,222.573,222.428,222.499,1749300003.0
2006-11-23 17:00:00,222.493,222.583,222.331,222.424,1359400001.0
2006-11-23 17:30:00,222.435,222.583,222.366,222.384,1450000002.0
2006-11-23 18:00:00,222.395,222.477,222.306,222.424,15672799994.0
2006-11-23 18:30:00,222.428,222.638,222.385,222.585,7636000011.0
2006-11-23 19:00:00,222.564,222.576,222.447,222.533,6145100001.0
2006-11-23 19:30:00,222.514,222.572,222.354,222.56,5543200000.0
2006-11-23 20:00:00,222.558,222.59,222.409,222.484,6301900000.0
2006-11-23 20:30:00,222.498,222.557,222.385,222.469,7629999991.0
2006-11-23 21:00:00,222.532,222.591,222.392,222.545,6144000001.0
2006-11-23 21:30:00,222.551,222.66,222.478,222.532,2845000005.0
2006-11-23 22:00:00,222.55,222.607,222.475,222.535,3009499997.0
2006-11-23 22:30:00,222.536,222.685,222.526,222.584,2556299994.0
2006-11-23 23:00:00,222.587,222.721,222.554,222.647,1549500001.0
2006-11-23 23:30:00,222.671,222.74,222.611,222.715,1628599998.0
2006-11-24 00:00:00,222.702,222.793,222.619,222.76,1617200005.0
2006-11-24 00:30:00,222.738,222.818,222.693,222.743,1456600004.0
2006-11-24 01:00:00,222.779,222.806,222.61,222.685,1410100000.0
2006-11-24 01:30:00,222.682,222.761,222.558,222.735,1654900001.0
2006-11-24 02:00:00,222.731,222.885,222.676,222.868,1570799999.0
2006-11-24 02:30:00,222.871,222.953,222.832,222.897,1571400004.0
2006-11-24 03:00:00,222.893,223.007,222.877,222.93,1468599998.0
2006-11-24 03:30:00,222.917,223.059,222.863,222.965,1460799996.0
2006-11-24 04:00:00,222.953,222.992,222.861,222.92,1525499997.0
2006-11-24 04:30:00,222.938,222.959,222.768,222.768,1610600000.0
2006-11-24 05:00:00,222.779,222.822,222.694,222.766,1433600000.0
2006-11-24 05:30:00,222.793,222.828,222.646,222.67,1443599999.0
2006-11-24 06:00:00,222.619,222.821,222.616,222.804,1591800002.0
2006-11-24 06:30:00,222.804,222.928,222.759,222.844,1389400004.0
2006-11-24 07:00:00,222.841,222.894,222.798,222.856,1469900000.0
2006-11-24 07:30:00,222.836,222.894,222.78,222.87,1571200001.0
2006-11-24 08:00:00,222.881,222.915,222.811,222.865,1537600002.0
2006-11-24 08:30:00,222.899,222.948,222.799,222.828,1715900004.0
2006-11-24 09:00:00,222.829,222.967,222.648,222.913,1531499999.0
2006-11-24 09:30:00,222.907,223.098,222.897,223.066,1345700004.0
2006-11-24 10:00:00,223.062,223.124,222.737,223.05,1287400003.0
2006-11-24 10:30:00,223.047,223.846,223.017,223.846,1457900001.0
2006-11-24 11:00:00,223.86,223.904,223.67,223.795,1545199999.0
2006-11-24 11:30:00,223.789,223.83,223.591,223.717,1706800004.0
2006-11-24 12:00:00,223.739,223.831,223.628,223.752,1757499998.0
2006-11-24 12:30:00,223.772,223.897,223.651,223.714,1737900003.0
2006-11-24 13:00:00,223.713,223.89,223.63,223.779,1514399997.0
2006-11-24 13:30:00,223.765,223.874,223.519,223.669,1423899999.0
2006-11-24 14:00:00,223.688,223.733,223.46,223.627,1412199997.0
2006-11-24 14:30:00,223.589,223.663,223.415,223.559,1373700000.0
2006-11-24 15:00:00,223.559,223.606,223.447,223.514,1297500003.0
2006-11-24 15:30:00,223.507,223.597,223.394,223.521,1421499999.0
2006-11-24 16:00:00,223.517,223.539,223.352,223.538,1473100000.0
2006-11-24 16:30:00,223.529,223.604,223.456,223.598,1428300001.0
2006-11-24 17:00:00,223.574,223.641,223.423,223.545,1361099998.0
2006-11-24 17:30:00,223.519,223.792,223.497,223.787,1323299997.0
2006-11-24 18:00:00,223.795,223.795,223.536,223.668,15044800009.0
2006-11-24 18:30:00,223.671,223.877,223.638,223.877,7722399997.0
2006-11-24 19:00:00,223.869,223.922,223.787,223.862,5830300005.0
2006-11-24 19:30:00,223.863,223.91,223.716,223.848,5847900000.0
2006-11-24 20:00:00,223.85,223.881,223.652,223.685,6464400009.0
2006-11-24 20:30:00,223.685,223.752,223.545,223.603,7883500002.0
2006-11-24 21:00:00,223.612,223.799,223.584,223.732,6060300002.0
2006-11-24 21:30:00,223.729,223.749,223.642,223.662,2614600000.0
2006-11-24 22:00:00,223.663,223.731,223.569,223.698,3034300002.0
2006-11-24 22:30:00,223.725,223.772,223.586,223.62,2666000002.0
2006-11-24 23:00:00,223.605,223.842,223.579,223.793,1469600002.0
2006-11-24 23:30:00,223.773,223.917,223.698,223.905,1497200001.0
2006-11-27 00:00:00,224.82,224.82,223.921,223.925,1526100002.0
2006-11-27 00:30:00,223.927,224.09,223.766,223.874,1361700000.0
2006-11-27 01:00:00,223.892,223.959,223.735,223.946,1702100004.0
2006-11-27 01:30:00,223.953,224.075,223.853,223.967,1394200002.0
2006-11-27 02:00:00,223.969,224.113,223.916,224.083,1533800003.0
2006-11-27 02:30:00,224.09,224.268,224.084,224.21,1508900003.0
2006-11-27 03:00:00,224.209,224.354,224.183,224.228,1629799996.0
2006-11-27 03:30:00,224.237,224.438,224.161,224.399,1440300000.0
2006-11-27 04:00:00,224.424,224.501,224.275,224.302,1598999997.0
2006-11-27 04:30:00,224.312,224.404,224.254,224.289,1522999999.0
2006-11-27 05:00:00,224.296,224.358,224.217,224.274,1400500004.0
2006-11-27 05:30:00,224.279,224.346,224.228,224.345,1469499999.0
2006-11-27 06:00:00,224.336,224.534,224.299,224.453,1429599997.0
2006-11-27 06:30:00,224.456,224.712,224.414,224.605,1559900002.0
2006-11-27 07:00:00,224.607,224.629,224.441,224.628,1455599999.0
2006-11-27 07:30:00,224.616,224.961,224.616,224.875,1455000004.0
2006-11-27 08:00:00,224.862,224.884,224.595,224.694,1323099998.0
2006-11-27 08:30:00,224.693,224.903,224.527,224.885,1458699996.0
2006-11-27 09:00:00,224.843,224.942,224.65,224.726,1434900000.0
2006-11-27 09:30:00,224.72,224.979,224.659,224.683,1431800004.0
2006-11-27 10:00:00,224.72,224.831,224.635,224.674,1453799994.0
2006-11-27 10:30:00,224.667,224.937,224.582,224.782,1432800004.0
2006-11-27 11:00:00,224.792,224.95,224.739,224.772,1454900003.0
2006-11-27 11:30:00,224.75,224.973,224.71,224.925,1642099996.0
2006-11-27 12:00:00,224.951,224.951,224.667,224.687,1539000004.0
2006-11-27 12:30:00,224.669,224.854,224.633,224.741,1582000001.0
2006-11-27 13:00:00,224.748,224.886,224.716,224.719,1491399997.0
2006-11-27 13:30:00,224.696,224.801,224.664,224.762,1504399994.0
2006-11-27 14:00:00,224.737,224.834,224.644,224.691,1603699999.0
2006-11-27 14:30:00,224.655,224.836,224.64,224.695,1383700001.0
2006-11-27 15:00:00,224.673,224.8,224.519,224.789,1287899998.0
2006-11-27 15:30:00,224.781,224.877,224.702,224.835,1581899995.0
2006-11-27 16:00:00,224.805,224.925,224.791,224.85,1594400000.0
2006-11-27 16:30:00,224.823,224.91,224.773,224.848,1672800002.0
2006-11-27 17:00:00,224.87,224.972,224.781,224.9,1614400001.0
2006-11-27 17:30:00,224.88,224.929,224.796,224.82,1550999997.0
2006-11-27 18:00:00,224.829,224.829,224.681,224.795,14970700003.0
2006-11-27 18:30:00,224.799,224.906,224.707,224.878,7777900002.0
2006-11-27 19:00:00,224.867,224.955,224.818,224.844,5978400004.0
2006-11-27 19:30:00,224.871,224.906,224.702,224.84,5719600008.0
2006-11-27 20:00:00,224.844,224.947,224.678,224.904,6455100002.0
2006-11-27 20:30:00,224.903,224.961,224.804,224.887,8460200002.0
2006-11-27 21:00:00,224.899,224.956,224.699,224.74,5593500005.0
2006-11-27 21:30:00,224.748,224.874,224.742,224.807,2658100002.0
2006-11-27 22:00:00,224.801,224.873,224.693,224.854,3079000001.0
2006-11-27 22:30:00,224.846,224.889,224.724,224.836,2518600003.0
2006-11-27 23:00:00,224.829,224.911,224.762,224.783,1396399997.0
2006-11-27 23:30:00,224.864,224.955,224.821,224.941,1405200003.0
2006-11-28 00:00:00,224.946,224.954,224.806,224.944,1439300002.0
2006-11-28 00:30:00,224.936,225.005,224.831,224.912,1362299998.0
2006-11-28 01:00:00,224.919,224.998,224.848,224.881,1417200006.0
2006-11-28 01:30:00,224.934,224.993,224.845,224.983,1456600004.0
2006-11-28 02:00:00,224.971,225.048,224.814,224.849,1616600001.0
2006-11-28 02:30:00,224.86,224.934,224.771,224.887,1514000002.0
2006-11-28 03:00:00,224.88,224.946,224.781,224.932,1546199994.0
2006-11-28 03:30:00,224.941,225.011,224.834,224.908,1633799999.0
2006-11-28 04:00:00,224.886,224.924,224.74,224.822,1610700002.0
2006-11-28 04:30:00,224.815,224.863,224.706,224.758,1458300003.0
2006-11-28 05:00:00,224.825,224.847,224.726,224.821,1533700000.0
2006-11-28 05:30:00,224.828,224.857,224.775,224.839,1544600006.0
2006-11-28 06:00:00,224.848,224.875,224.777,224.85,1616800005.0
2006-11-28 06:30:00,224.844,224.912,224.774,224.826,1631299998.0
2006-11-28 07:00:00,224.859,224.978,224.845,224.921,1656900002.0
2006-11-28 07:30:00,224.915,224.96,224.797,224.883,1557999999.0
2006-11-28 08:00:00,224.912,224.975,224.806,224.975,1528199994.0
2006-11-28 08:30:00,224.959,225.074,224.858,225.003,1491100002.0
2006-11-28 09:00:00,225.002,225.251,224.959,225.227,1483300002.0
2006-11-28 09:30:00,225.212,225.486,225.067,225.479,1474899997.0
2006-11-28 10:00:00,225.494,225.756,225.433,225.756,1408500000.0
2006-11-28 10:30:00,225.781,226.09,225.771,225.951,1730800001.0
2006-11-28 11:00:00,225.952,226.039,225.848,225.935,1580500001.0
2006-11-28 11:30:00,225.914,226.156,225.878,226.064,1340299996.0
2006-11-28 12:00:00,226.061,226.114,225.95,225.993,1563600003.0
2006-11-28 12:30:00,226.004,226.098,225.93,226.078,1636200003.0
2006-11-28 13:00:00,226.06,226.161,225.976,225.997,1599700003.0
2006-11-28 13:30:00,225.981,226.049,225.882,226.006,1445800001.0
2006-11-28 14:00:00,226.021,226.16,225.992,226.11,1376800003.0
2006-11-28 14:30:00,226.078,226.193,226.051,226.137,1271900001.0
2006-11-28 15:00:00,226.138,226.285,226.079,226.232,1423000001.0
2006-11-28 15:30:00,226.283,226.385,226.043,226.218,1419600000.0
2006-11-28 16:00:00,226.226,226.254,226.01,226.184,1340200003.0
2006-11-28 16:30:00,226.177,226.366,226.106,226.366,1533100000.0
2006-11-28 17:00:00,226.345,226.388,226.092,226.319,1402099995.0
2006-11-28 17:30:00,226.331,226.358,226.132,226.3,1279500003.0
2006-11-28 18:00:00,226.334,226.34,226.171,226.272,15136300001.0
2006-11-28 18:30:00,226.284,226.412,226.168,226.214,7677100016.0
2006-11-28 19:00:00,226.195,226.355,226.144,226.23,6089300005.0
2006-11-28 19:30:00,226.227,226.299,226.157,226.197,5639199994.0
2006-11-28 20:00:00,226.192,226.404,226.079,226.323,6501900000.0
2006-11-28 20:30:00,226.335,226.446,226.192,226.403,7754300009.0
2006-11-28 21:00:00,226.401,226.401,226.142,226.272,5867699999.0
2006-11-28 21:30:00,226.272,226.574,226.104,226.489,2469200003.0
2006-11-28 22:00:00,226.476,226.504,226.173,226.461,3130300003.0
2006-11-28 22:30:00,226.461,226.67,226.327,226.549,2562500003.0
2006-11-28 23:00:00,226.552,226.736,226.392,226.667,1604800006.0
2006-11-28 23:30:00,226.697,226.708,226.556,226.629,1465299997.0
2006-11-29 00:00:00,226.657,226.758,226.604,226.729,1398299999.0
2006-11-29 00:30:00,226.754,226.825,226.675,226.755,1637800001.0
2006-11-29 01:00:00,226.776,226.923,226.757,226.861,1598299996.0
2006-11-29 01:30:00,226.857,226.898,226.471,226.615,1540700003.0
2006-11-29 02:00:00,226.622,226.649,226.046,226.134,1385300002.0
2006-11-29 02:30:00,226.128,226.3,226.064,226.118,1409700002.0
2006-11-29 03:00:00,226.079,226.123,225.742,225.814,1515999996.0
2006-11-29 03:30:00,225.822,225.995,225.707,225.835,1641399995.0
2006-11-29 04:00:00,225.858,225.879,225.724,225.831,1536699999.0
2006-11-29 04:30:00,225.838,225.861,225.704,225.753,1429500003.0
2006-11-29 05:00:00,225.774,225.92,225.699,225.893,1458200001.0
2006-11-29 05:30:00,225.908,226.022,225.853,225.992,1714700001.0
2006-11-29 06:00:00,225.984,226.098,225.96,225.965,1507499996.0
2006-11-29 06:30:00,226.006,226.043,225.899,225.925,1670199996.0
2006-11-29 07:00:00,225.957,226.134,225.881,226.0,1626200003.0
2006-11-29 07:30:00,225.983,225.983,225.877,225.922,1466999997.0
2006-11-29 08:00:00,225.917,226.081,225.893,225.978,1472099998.0
2006-11-29 08:30:00,225.951,226.153,225.912,226.06,1505100000.0
2006-11-29 09:00:00,226.042,226.199,225.958,226.183,1377799999.0
2006-11-29 09:30:00,226.167,226.194,225.937,225.998,1337500004.0
2006-11-29 10:00:00,226.005,226.413,225.925,226.347,1422800001.0
2006-11-29 10:30:00,226.353,226.414,226.245,226.394,1512599998.0
2006-11-29 11:00:00,226.427,226.519,226.202,226.446,1279100003.0
2006-11-29 11:30:00,226.449,226.579,226.29,226.369,1607000007.0
2006-11-29 12:00:00,226.379,226.463,226.302,226.428,1502099998.0
2006-11-29 12:30:00,226.423,226.548,226.258,226.367,1690800003.0
2006-11-29 13:00:00,226.354,226.61,226.307,226.534,1556399998.0
2006-11-29 13:30:00,226.507,226.594,226.373,226.45,1625900001.0
2006-11-29 14:00:00,226.458,226.991,226.458,226.967,1443100002.0
2006-11-29 14:30:00,226.939,227.065,226.89,227.015,1614900002.0
2006-11-29 15:00:00,227.011,227.052,226.859,226.933,1490400000.0
2006-11-29 15:30:00,226.91,227.117,226.556,226.575,1436900000.0
2006-11-29 16:00:00,226.602,226.72,226.355,226.56,1422300001.0
2006-11-29 16:30:00,226.549,226.557,226.387,226.413,1611400000.0
2006-11-29 17:00:00,226.345,226.438,226.207,226.38,1500200002.0
2006-11-29 17:30:00,226.38,226.434,226.299,226.378,1361100000.0
2006-11-29 18:00:00,226.414,226.534,226.339,226.5,14917899998.0
2006-11-29 18:30:00,226.505,226.559,226.469,226.54,7366100002.0
2006-11-29 19:00:00,226.528,226.559,226.08,226.16,5782900018.0
2006-11-29 19:30:00,226.18,226.557,226.14,226.464,5318999999.0
2006-11-29 20:00:00,226.455,226.455,226.099,226.169,6249499993.0
2006-11-29 20:30:00,226.175,226.322,226.153,226.314,7865299999.0
2006-11-29 21:00:00,226.313,226.382,226.211,226.341,5813200000.0
2006-11-29 21:30:00,226.342,226.406,225.986,226.317,2380599999.0
2006-11-29 22:00:00,226.313,226.411,226.261,226.307,2835700006.0
2006-11-29 22:30:00,226.311,226.426,226.244,226.359,2411100002.0
2006-11-29 23:00:00,226.358,226.427,226.336,226.401,1411799998.0
2006-11-29 23:30:00,226.425,226.546,226.359,226.533,1614099998.0
2006-11-30 00:00:00,226.497,226.498,226.313,226.353,1448700002.0
2006-11-30 00:30:00,226.362,226.546,226.302,226.415,1176900002.0
2006-11-30 01:00:00,226.395,226.466,226.311,226.374,1642100004.0
2006-11-30 01:30:00,226.404,226.543,226.378,226.479,1444200000.0
2006-11-30 02:00:00,226.502,226.59,226.46,226.494,1489499998.0
2006-11-30 02:30:00,226.534,226.574,226.389,226.465,1494700000.0
2006-11-30 03:00:00,226.472,226.584,226.381,226.557,1409499996.0
2006-11-30 03:30:00,226.556,226.664,226.515,226.579,1423200004.0
2006-11-30 04:00:00,226.569,226.574,226.268,226.318,1422099999.0
2006-11-30 04:30:00,226.327,226.397,226.268,226.371,1460100006.0
2006-11-30 05:00:00,226.384,226.496,226.358,226.41,1645800003.0
2006-11-30 05:30:00,226.396,226.447,226.344,226.361,1535899998.0
2006-11-30 06:00:00,226.39,226.406,226.251,226.363,1576900004.0
2006-11-30 06:30:00,226.393,226.417,226.299,226.336,1440199996.0
2006-11-30 07:00:00,226.35,226.401,226.266,226.28,1448600001.0
2006-11-30 07:30:00,226.251,226.376,226.169,226.267,1388899998.0
2006-11-30 08:00:00,226.265,226.42,226.185,226.42,1282399997.0
2006-11-30 08:30:00,226.416,226.516,226.309,226.459,1602900001.0
2006-11-30 09:00:00,226.462,226.871,226.462,226.788,1550500006.0
2006-11-30 09:30:00,226.772,226.833,226.571,226.76,1451700000.0
2006-11-30 10:00:00,226.75,226.898,226.661,226.847,1491200001.0
2006-11-30 10:30:00,226.872,226.909,226.795,226.878,1598400007.0
2006-11-30 11:00:00,226.896,227.212,226.796,227.145,1464900000.0
2006-11-30 11:30:00,227.151,227.453,227.126,227.427,1649600004.0
2006-11-30 12:00:00,227.431,227.459,227.23,227.365,1569199998.0
2006-11-30 12:30:00,227.355,227.489,227.136,227.194,1626200001.0
2006-11-30 13:00:00,227.191,227.342,227.025,227.172,1663199998.0
2006-11-30 13:30:00,227.152,227.348,227.005,227.348,1480100001.0
2006-11-30 14:00:00,227.342,227.407,227.237,227.264,1366299999.0
2006-11-30 14:30:00,227.233,227.336,227.132,227.315,1395500001.0
2006-11-30 15:00:00,227.343,227.368,227.133,227.144,1559000001.0
2006-11-30 15:30:00,227.113,227.37,227.064,227.244,1451599997.0
2006-11-30 16:00:00,227.222,227.363,227.173,227.287,1443400000.0
2006-11-30 16:30:00,227.292,227.405,227.193,227.287,1658999999.0
2006-11-30 17:00:00,227.291,227.339,227.08,227.212,1589299999.0
2006-11-30 17:30:00,227.214,227.504,227.108,227.416,1387200002.0
2006-11-30 18:00:00,227.459,227.552,227.337,227.438,15970599997.0
2006-11-30 18:30:00,227.436,227.58,227.401,227.517,7875100004.0
2006-11-30 19:00:00,227.512,227.627,227.474,227.496,6120800002.0
2006-11-30 19:30:00,227.496,227.804,227.487,227.695,5830400008.0
2006-11-30 20:00:00,227.692,227.723,227.539,227.565,6172200001.0
2006-11-30 20:30:00,227.569,227.636,227.536,227.625,8061900002.0
2006-11-30 21:00:00,227.621,227.748,227.559,227.574,5693800012.0
2006-11-30 21:30:00,227.553,227.637,227.489,227.536,2651900001.0
2006-11-30 22:00:00,227.524,227.578,227.44,227.528,2889800000.0
2006-11-30 22:30:00,227.526,227.592,227.435,227.509,2543600001.0
2006-11-30 23:00:00,227.507,227.558,227.392,227.392,1395800000.0
2006-11-30 23:30:00,227.43,227.69,227.429,227.625,1482799996.0
2006-12-01 00:00:00,227.608,227.664,227.443,227.504,1665000003.0
2006-12-01 00:30:00,227.501,227.531,227.384,227.443,1394499997.0
2006-12-01 01:00:00,227.465,227.499,227.301,227.332,1465699998.0
2006-12-01 01:30:00,227.415,227.516,227.147,227.425,1446899997.0
2006-12-01 02:00:00,227.442,227.573,227.421,227.448,1535799999.0
2006-12-01 02:30:00,227.467,227.526,227.362,227.4,1645700002.0
2006-12-01 03:00:00,227.389,227.432,227.247,227.255,1349199998.0
2006-12-01 03:30:00,227.235,227.377,227.145,227.322,1384100004.0
2006-12-01 04:00:00,227.32,227.351,227.17,227.296,1422699999.0
2006-12-01 04:30:00,227.355,227.484,227.338,227.414,1783900007.0
2006-12-01 05:00:00,227.394,227.433,227.258,227.31,1552100000.0
2006-12-01 05:30:00,227.327,227.435,227.252,227.392,1669500005.0
2006-12-01 06:00:00,227.409,227.507,227.375,227.479,1606000002.0
2006-12-01 06:30:00,227.468,227.696,227.413,227.589,1515700007.0
2006-12-01 07:00:00,227.63,227.947,227.579,227.833,1726900002.0
2006-12-01 07:30:00,227.816,227.84,227.673,227.84,1517299999.0
2006-12-01 08:00:00,227.868,228.634,227.814,228.627,1570899998.0
2006-12-01 08:30:00,228.616,228.952,228.616,228.663,1578800001.0
2006-12-01 09:00:00,228.657,228.963,228.518,228.936,1382300000.0
2006-12-01 09:30:00,228.929,228.939,228.564,228.629,1395000001.0
2006-12-01 10:00:00,228.641,228.841,228.52,228.601,1327499998.0
2006-12-01 10:30:00,228.607,228.855,228.584,228.606,1546000001.0
2006-12-01 11:00:00,228.623,228.826,228.532,228.809,1477000002.0
2006-12-01 11:30:00,228.765,228.765,228.429,228.437,1498300003.0
2006-12-01 12:00:00,228.457,228.759,228.398,228.739,1462500000.0
2006-12-01 12:30:00,228.733,228.847,228.497,228.534,1682100000.0
2006-12-01 13:00:00,228.528,228.619,228.395,228.525,1591800005.0
2006-12-01 13:30:00,228.487,228.657,228.348,228.627,1651199999.0
2006-12-01 14:00:00,228.588,228.604,228.402,228.488,1324500001.0
2006-12-01 14:30:00,228.462,228.668,228.419,228.458,1543399999.0
2006-12-01 15:00:00,228.449,228.625,228.407,228.543,1464299998.0
2006-12-01 15:30:00,228.542,228.621,228.463,228.54,1345200002.0
2006-12-01 16:00:00,228.555,228.683,228.468,228.632,1501400002.0
2006-12-01 16:30:00,228.623,228.824,228.455,228.465,1616900007.0
2006-12-01 17:00:00,228.398,228.926,228.337,228.537,1405399999.0
2006-12-01 17:30:00,228.535,228.591,228.066,228.087,1471599996.0
2006-12-01 18:00:00,228.08,228.283,228.056,228.185,15924800008.0
2006-12-01 18:30:00,228.181,228.272,228.116,228.268,7766599987.0
2006-12-01 19:00:00,228.244,228.373,228.103,228.17,6232400004.0
2006-12-01 19:30:00,228.156,228.183,228.017,228.108,5512300002.0
2006-12-01 20:00:00,228.117,228.169,228.056,228.105,6387000007.0
2006-12-01 20:30:00,228.109,228.24,228.035,228.209,8147400017.0
2006-12-01 21:00:00,228.195,228.366,228.149,228.23,5958299998.0
2006-12-01 21:30:00,228.278,228.419,228.255,228.391,2687200005.0
2006-12-01 22:00:00,228.381,228.462,228.286,228.45,2863599998.0
2006-12-01 22:30:00,228.456,228.58,228.365,228.56,2451699999.0
2006-12-01 23:00:00,228.549,228.576,228.422,228.538,1405800000.0
2006-12-01 23:30:00,228.576,228.644,228.503,228.644,1391100000.0
2006-12-04 00:00:00,228.095,228.368,228.01,228.161,1499399999.0
2006-12-04 00:30:00,228.129,228.403,228.123,228.299,1373099996.0
2006-12-04 01:00:00,228.354,228.47,228.256,228.297,1637600000.0
2006-12-04 01:30:00,228.306,228.366,228.217,228.321,1540799999.0
2006-12-04 02:00:00,228.317,228.507,228.231,228.492,1611699999.0
2006-12-04 02:30:00,228.472,228.501,228.246,228.3,1585400002.0
2006-12-04 03:00:00,228.277,228.456,228.201,228.448,1544000002.0
2006-12-04 03:30:00,228.434,228.645,228.426,228.529,1464099998.0
2006-12-04 04:00:00,228.546,228.588,228.387,228.446,1487100000.0
2006-12-04 04:30:00,228.469,228.522,228.391,228.505,1306500004.0
2006-12-04 05:00:00,228.491,228.669,228.379,228.64,1685100002.0
2006-12-04 05:30:00,228.669,228.82,228.604,228.766,1454200000.0
2006-12-04 06:00:00,228.774,228.885,228.665,228.804,1624299997.0
2006-12-04 06:30:00,228.807,228.86,228.765,228.852,1700599999.0
2006-12-04 07:00:00,228.841,228.914,228.715,228.717,1672300000.0
2006-12-04 07:30:00,228.725,228.96,228.696,228.839,1588899997.0
2006-12-04 08:00:00,228.811,228.889,228.629,228.651,1479600005.0
2006-12-04 08:30:00,228.642,228.814,228.604,228.616,1604500002.0
2006-12-04 09:00:00,228.615,228.797,228.535,228.797,1405799997.0
2006-12-04 09:30:00,228.793,228.843,228.415,228.534,1521800000.0
2006-12-04 10:00:00,228.569,228.673,228.136,228.245,1477299999.0
2006-12-04 10:30:00,228.245,228.65,228.185,228.65,1575099996.0
2006-12-04 11:00:00,228.654,228.967,228.615,228.788,1482900001.0
2006-12-04 11:30:00,228.779,228.825,228.662,228.685,1601299999.0
2006-12-04 12:00:00,228.702,228.86,228.562,228.842,1620900003.0
2006-12-04 12:30:00,228.841,228.896,228.623,228.627,1439999998.0
2006-12-04 13:00:00,228.623,228.672,228.475,228.545,1646400001.0
2006-12-04 13:30:00,228.543,228.581,228.424,228.456,1395900001.0
2006-12-04 14:00:00,228.447,228.536,228.294,228.35,1447900001.0
2006-12-04 14:30:00,228.34,228.561,228.305,228.326,1600200004.0
2006-12-04 15:00:00,228.377,228.561,228.367,228.4,1353699997.0
2006-12-04 15:30:00,228.403,228.424,228.282,228.37,1471600002.0
2006-12-04 16:00:00,228.357,228.512,228.248,228.28,1388699999.0
2006-12-04 16:30:00,228.267,228.369,228.019,228.108,1604899999.0
2006-12-04 17:00:00,228.097,228.344,228.087,228.297,1535700002.0
2006-12-04 17:30:00,228.284,228.405,228.211,228.353,1549199999.0
2006-12-04 18:00:00,228.363,228.487,228.301,228.347,15541399983.0
2006-12-04 18:30:00,228.355,228.388,228.16,228.272,7214699992.0
2006-12-04 19:00:00,228.229,228.322,228.176,228.208,6075500002.0
2006-12-04 19:30:00,228.236,228.343,228.196,228.292,5709800004.0
2006-12-04 20:00:00,228.31,228.365,228.192,228.208,6273800004.0
2006-12-04 20:30:00,228.217,228.306,228.174,228.21,8040699994.0
2006-12-04 21:00:00,228.229,228.311,228.15,228.256,5968599997.0
2006-12-04 21:30:00,228.284,228.358,228.234,228.314,2560200001.0
2006-12-04 22:00:00,228.297,228.37,228.244,228.307,2897199999.0
2006-12-04 22:30:00,228.288,228.343,228.209,228.26,2531500005.0
2006-12-04 23:00:00,228.254,228.33,228.208,228.29,1676099998.0
2006-12-04 23:30:00,228.269,228.392,228.234,228.371,1659999997.0
2006-12-05 00:00:00,228.376,228.382,228.171,228.275,1425600002.0
2006-12-05 00:30:00,228.277,228.41,228.225,228.408,1364700001.0
2006-12-05 01:00:00,228.421,228.546,228.371,228.434,1589499997.0
2006-12-05 01:30:00,228.459,228.531,228.415,228.481,1490299995.0
2006-12-05 02:00:00,228.482,228.482,228.144,228.147,1406299999.0
2006-12-05 02:30:00,228.173,228.256,228.064,228.088,1586200005.0
2006-12-05 03:00:00,228.079,228.233,227.89,228.211,1378800001.0
2006-12-05 03:30:00,228.202,228.223,227.961,228.13,1552800001.0
2006-12-05 04:00:00,228.129,228.157,227.974,228.047,1542300001.0
2006-12-05 04:30:00,228.058,228.114,227.971,228.015,1510800005.0
2006-12-05 05:00:00,228.022,228.027,227.894,227.978,1448099997.0
2006-12-05 05:30:00,227.964,228.096,227.95,228.015,1524899999.0
2006-12-05 06:00:00,227.991,228.049,227.908,228.007,1483200000.0
2006-12-05 06:30:00,228.004,228.158,228.004,228.131,1567100007.0
2006-12-05 07:00:00,228.161,228.217,228.073,228.148,1642400003.0
2006-12-05 07:30:00,228.148,228.187,227.93,227.995,1552800001.0
2006-12-05 08:00:00,228.004,228.015,227.882,227.971,1518499994.0
2006-12-05 08:30:00,227.972,227.987,227.852,227.858,1652200005.0
2006-12-05 09:00:00,227.827,227.867,227.462,227.47,1400000001.0
2006-12-05 09:30:00,227.468,227.475,226.911,227.134,1538100001.0
2006-12-05 10:00:00,227.104,227.147,226.912,226.989,1418300000.0
2006-12-05 10:30:00,226.987,227.016,226.658,226.858,1260799997.0
2006-12-05 11:00:00,226.845,227.018,226.78,226.845,1387799997.0
2006-12-05 11:30:00,226.87,227.056,226.497,226.497,1556499998.0
2006-12-05 12:00:00,226.504,227.028,226.504,226.627,1576599998.0
2006-12-05 12:30:00,226.58,226.805,226.468,226.481,1498900000.0
2006-12-05 13:00:00,226.487,226.62,226.454,226.508,1547600001.0
2006-12-05 13:30:00,226.496,226.536,226.332,226.358,1492199997.0
2006-12-05 14:00:00,226.362,226.545,226.301,226.545,1331600004.0
2006-12-05 14:30:00,226.53,226.545,226.359,226.415,1555699997.0
2006-12-05 15:00:00,226.439,226.561,226.337,226.472,1184000002.0
2006-12-05 15:30:00,226.537,226.82,226.523,226.718,1586399999.0
2006-12-05 16:00:00,226.709,226.929,226.676,226.724,1432799995.0
2006-12-05 16:30:00,226.706,226.787,226.539,226.539,1688700002.0
2006-12-05 17:00:00,226.55,226.777,226.292,226.471,1417299998.0
2006-12-05 17:30:00,226.448,226.773,226.448,226.773,1601899998.0
2006-12-05 18:00:00,226.768,226.992,226.704,226.916,15101100005.0
2006-12-05 18:30:00,226.916,227.018,226.828,227.005,7597099991.0
2006-12-05 19:00:00,227.008,227.021,226.87,226.912,6148400011.0
2006-12-05 19:30:00,226.886,226.949,226.771,226.823,5482299992.0
2006-12-05 20:00:00,226.82,226.838,226.577,226.628,6307100005.0
2006-12-05 20:30:00,226.636,226.665,226.489,226.572,7832300010.0
2006-12-05 21:00:00,226.575,226.712,226.528,226.661,6308400001.0
2006-12-05 21:30:00,226.652,226.756,226.591,226.623,2762299996.0
2006-12-05 22:00:00,226.646,226.684,226.582,226.616,2723100003.0
2006-12-05 22:30:00,226.614,226.667,226.538,226.609,2649000005.0
2006-12-05 23:00:00,226.599,226.66,226.556,226.585,1485199994.0
2006-12-05 23:30:00,226.576,226.668,226.539,226.632,1450099998.0
2006-12-06 00:00:00,226.644,226.698,226.576,226.64,1605200004.0
2006-12-06 00:30:00,226.629,226.786,226.59,226.737,1277600002.0
2006-12-06 01:00:00,226.755,226.806,226.652,226.66,1436300004.0
2006-12-06 01:30:00,226.646,226.84,226.583,226.785,1549499998.0
2006-12-06 02:00:00,226.773,226.806,226.558,226.716,1489200002.0
2006-12-06 02:30:00,226.709,226.769,226.558,226.607,1692799997.0
2006-12-06 03:00:00,226.608,226.831,226.593,226.792,1656100005.0
2006-12-06 03:30:00,226.799,226.801,226.662,226.723,1368399999.0
2006-12-06 04:00:00,226.714,226.736,226.62,226.673,1746100002.0
2006-12-06 04:30:00,226.667,226.667,226.524,226.597,1539999997.0
2006-12-06 05:00:00,226.607,226.656,226.517,226.623,1508700006.0
2006-12-06 05:30:00,226.665,226.679,226.549,226.595,1617200001.0
2006-12-06 06:00:00,226.601,226.61,226.497,226.541,1561899995.0
2006-12-06 06:30:00,226.532,226.544,226.275,226.323,1558999998.0
2006-12-06 07:00:00,226.321,226.325,226.121,226.121,1549400001.0
2006-12-06 07:30:00,226.101,226.13,225.903,225.931,1504600002.0
2006-12-06 08:00:00,225.939,226.156,225.93,226.062,1276699997.0
2006-12-06 08:30:00,226.062,226.112,225.871,225.974,1546700005.0
2006-12-06 09:00:00,225.99,226.222,225.99,226.087,1540900006.0
2006-12-06 09:30:00,226.089,226.101,225.951,226.08,1236799997.0
2006-12-06 10:00:00,226.091,226.326,226.027,226.27,1558600002.0
2006-12-06 10:30:00,226.301,226.451,226.237,226.445,1674499998.0
2006-12-06 11:00:00,226.437,226.437,226.128,226.166,1608600001.0
2006-12-06 11:30:00,226.11,226.11,225.705,225.884,1565199997.0
2006-12-06 12:00:00,225.902,226.067,225.725,225.753,1737199996.0
2006-12-06 12:30:00,225.744,225.93,225.742,225.893,1553000003.0
2006-12-06 13:00:00,225.884,226.284,225.869,226.109,1700100003.0
2006-12-06 13:30:00,226.102,226.109,225.787,225.835,1580399998.0
2006-12-06 14:00:00,225.831,226.07,225.799,226.004,1530199998.0
2006-12-06 14:30:00,225.991,226.097,225.902,225.939,1480900003.0
2006-12-06 15:00:00,225.93,226.1,225.87,225.974,1379300003.0
2006-12-06 15:30:00,225.977,226.169,225.941,226.116,1488100000.0
2006-12-06 16:00:00,226.106,226.22,226.073,226.152,1530999999.0
2006-12-06 16:30:00,226.134,226.233,226.123,226.183,1581700000.0
2006-12-06 17:00:00,226.201,226.234,226.03,226.183,1500700001.0
2006-12-06 17:30:00,226.187,226.474,226.163,226.361,1585600000.0
2006-12-06 18:00:00,226.377,226.476,226.164,226.402,16194300002.0
2006-12-06 18:30:00,226.407,226.567,226.407,226.546,7599699999.0
2006-12-06 19:00:00,226.543,226.635,226.467,226.565,5778700000.0
2006-12-06 19:30:00,226.548,226.611,226.465,226.509,5884500001.0
2006-12-06 20:00:00,226.513,226.527,226.366,226.496,6190500003.0
2006-12-06 20:30:00,226.5,226.559,226.4,226.485,7981700006.0
2006-12-06 21:00:00,226.498,226.532,226.347,226.385,5704000001.0
2006-12-06 21:30:00,226.383,226.619,226.331,226.509,2576100004.0
2006-12-06 22:00:00,226.516,226.553,226.429,226.503,3104700003.0
2006-12-06 22:30:00,226.508,226.593,226.453,226.523,2508400005.0
2006-12-06 23:00:00,226.54,226.595,226.419,226.57,1613599998.0
2006-12-06 23:30:00,226.583,226.669,226.499,226.582,1391200001.0
2006-12-07 00:00:00,226.582,226.715,226.471,226.635,1597799999.0
2006-12-07 00:30:00,226.619,226.738,226.496,226.635,1442600001.0
2006-12-07 01:00:00,226.631,226.674,226.481,226.564,1553600003.0
2006-12-07 01:30:00,226.586,226.755,226.573,226.728,1409499998.0
2006-12-07 02:00:00,226.713,226.753,226.468,226.522,1604399999.0
2006-12-07 02:30:00,226.523,226.561,226.279,226.29,1654400004.0
2006-12-07 03:00:00,226.278,226.476,226.278,226.375,1352000006.0
2006-12-07 03:30:00,226.353,226.386,226.222,226.263,1584499998.0
2006-12-07 04:00:00,226.249,226.324,226.159,226.321,1513900003.0
2006-12-07 04:30:00,226.349,226.408,226.246,226.352,1562800003.0
2006-12-07 05:00:00,226.37,226.402,226.274,226.389,1506699999.0
2006-12-07 05:30:00,226.392,226.406,226.294,226.306,1486600002.0
2006-12-07 06:00:00,226.292,226.364,226.159,226.263,1308300000.0
2006-12-07 06:30:00,226.228,226.228,226.05,226.145,1450699996.0
2006-12-07 07:00:00,226.132,226.375,226.132,226.206,1459900001.0
2006-12-07 07:30:00,226.196,226.287,226.095,226.277,1584099998.0
2006-12-07 08:00:00,226.289,226.293,226.058,226.103,1443300005.0
2006-12-07 08:30:00,226.087,226.266,226.076,226.235,1617699997.0
2006-12-07 09:00:00,226.238,226.35,226.183,226.277,1469799997.0
2006-12-07 09:30:00,226.285,226.289,226.021,226.053,1493100001.0
2006-12-07 10:00:00,226.075,226.272,226.068,226.251,1591600001.0
2006-12-07 10:30:00,226.246,226.368,226.183,226.263,1543899997.0
2006-12-07 11:00:00,226.255,226.385,226.226,226.243,1548999998.0
2006-12-07 11:30:00,226.246,226.327,226.192,226.246,1565500004.0
2006-12-07 12:00:00,226.264,226.285,226.028,226.13,1671000004.0
2006-12-07 12:30:00,226.114,226.173,226.005,226.05,1651799998.0
2006-12-07 13:00:00,226.031,226.1,225.885,226.047,1548399998.0
2006-12-07 13:30:00,226.064,226.252,226.013,226.075,1561000001.0
2006-12-07 14:00:00,226.054,226.111,225.901,226.087,1475699998.0
2006-12-07 14:30:00,226.068,226.266,226.068,226.184,1412100000.0
2006-12-07 15:00:00,226.201,226.231,226.003,226.07,1448700000.0
2006-12-07 15:30:00,226.066,226.288,226.048,226.149,1497100000.0
2006-12-07 16:00:00,226.167,226.167,225.978,226.082,1454199994.0
2006-12-07 16:30:00,226.058,226.173,225.997,226.138,1723600002.0
2006-12-07 17:00:00,226.135,226.159,226.003,226.113,1653100001.0
2006-12-07 17:30:00,226.101,226.163,226.012,226.162,1348000002.0
2006-12-07 18:00:00,226.183,226.197,225.915,225.995,15241000011.0
2006-12-07 18:30:00,226.007,226.025,225.859,225.952,7580200000.0
2006-12-07 19:00:00,225.942,226.025,225.862,226.003,5925599996.0
2006-12-07 19:30:00,225.987,226.151,225.966,226.005,5437600000.0
2006-12-07 20:00:00,226.037,226.167,225.977,226.039,5856499991.0
2006-12-07 20:30:00,226.042,226.184,226.006,226.138,7876399991.0
2006-12-07 21:00:00,226.132,226.181,226.063,226.1,5688699998.0
2006-12-07 21:30:00,226.103,226.195,226.035,226.153,2664499995.0
2006-12-07 22:00:00,226.144,226.201,226.073,226.127,2876799998.0
2006-12-07 22:30:00,226.123,226.222,226.08,226.19,2517899997.0
2006-12-07 23:00:00,226.188,226.296,226.134,226.155,1610900001.0
2006-12-07 23:30:00,226.196,226.293,226.138,226.215,1461499999.0
2006-12-08 00:00:00,226.24,226.269,226.128,226.18,1555399999.0
2006-12-08 00:30:00,226.183,226.291,226.139,226.165,1467300002.0
2006-12-08 01:00:00,226.176,226.24,226.04,226.172,1482799998.0
2006-12-08 01:30:00,226.202,226.283,225.98,225.98,1581700000.0
2006-12-08 02:00:00,225.993,226.186,225.94,226.09,1419400001.0
2006-12-08 02:30:00,226.117,226.191,226.085,226.156,1553500003.0
2006-12-08 03:00:00,226.149,226.197,226.061,226.076,1497800000.0
2006-12-08 03:30:00,226.057,226.135,226.012,226.034,1410499998.0
2006-12-08 04:00:00,226.026,226.169,225.981,226.089,1470500005.0
2006-12-08 04:30:00,226.097,226.185,226.028,226.139,1363400002.0
2006-12-08 05:00:00,226.141,226.254,226.111,226.245,1467700001.0
2006-12-08 05:30:00,226.264,226.267,226.124,226.147,1469899996.0
2006-12-08 06:00:00,226.169,226.195,226.067,226.17,1458199999.0
2006-12-08 06:30:00,226.182,226.201,226.03,226.089,1583800002.0
2006-12-08 07:00:00,226.133,226.351,226.064,226.146,1510400004.0
2006-12-08 07:30:00,226.132,226.179,226.039,226.067,1331600001.0
2006-12-08 08:00:00,226.047,226.227,225.973,226.168,1314400001.0
2006-12-08 08:30:00,226.142,226.264,226.091,226.112,1533000003.0
2006-12-08 09:00:00,226.108,226.211,226.038,226.117,1585899998.0
2006-12-08 09:30:00,226.109,226.246,226.004,226.201,1259200001.0
2006-12-08 10:00:00,226.186,226.261,226.163,226.186,1463600003.0
2006-12-08 10:30:00,226.186,226.325,226.158,226.318,1569099997.0
2006-12-08 11:00:00,226.318,226.318,226.074,226.115,1286400003.0
2006-12-08 11:30:00,226.119,226.559,226.068,226.362,1604099999.0
2006-12-08 12:00:00,226.394,226.686,226.394,226.482,1477299997.0
2006-12-08 12:30:00,226.49,226.548,226.387,226.52,1513199999.0
2006-12-08 13:00:00,226.517,226.617,226.378,226.507,1627200003.0
2006-12-08 13:30:00,226.502,226.572,226.372,226.472,1416000001.0
2006-12-08 14:00:00,226.445,226.484,226.316,226.362,1443999999.0
2006-12-08 14:30:00,226.354,226.483,226.289,226.41,1526100002.0
2006-12-08 15:00:00,226.416,226.643,226.299,226.389,1445100003.0
2006-12-08 15:30:00,226.158,226.594,226.002,226.487,1365800002.0
2006-12-08 16:00:00,226.476,226.636,226.385,226.511,1459200001.0
2006-12-08 16:30:00,226.51,226.643,226.441,226.622,1746399996.0
2006-12-08 17:00:00,226.557,227.042,226.518,226.928,1381200003.0
2006-12-08 17:30:00,226.955,227.167,226.894,227.077,1596600000.0
2006-12-08 18:00:00,227.105,227.31,227.025,227.206,15425500002.0
2006-12-08 18:30:00,227.218,227.499,227.084,227.322,7721300011.0
2006-12-08 19:00:00,227.305,227.715,227.288,227.511,5815300005.0
2006-12-08 19:30:00,227.502,227.654,227.424,227.522,5305400004.0
2006-12-08 20:00:00,227.538,227.59,227.246,227.281,6397700000.0
2006-12-08 20:30:00,227.278,227.388,227.209,227.354,8036100014.0
2006-12-08 21:00:00,227.36,227.458,227.282,227.354,6133100003.0
2006-12-08 21:30:00,227.383,227.454,227.275,227.328,2744700000.0
2006-12-08 22:00:00,227.318,227.396,227.177,227.347,2898500003.0
2006-12-08 22:30:00,227.37,227.466,227.182,227.201,2474800003.0
2006-12-08 23:00:00,227.201,227.441,227.113,227.288,1413000005.0
2006-12-08 23:30:00,227.286,227.584,227.243,227.341,1594300010.0
2006-12-11 00:00:00,227.193,227.245,227.031,227.103,1651600003.0
2006-12-11 00:30:00,227.09,227.242,227.08,227.232,1339700000.0
2006-12-11 01:00:00,227.236,227.267,227.001,227.025,1503400000.0
2006-12-11 01:30:00,227.027,227.197,227.011,227.111,1601200002.0
2006-12-11 02:00:00,227.06,227.264,226.975,226.995,1380100002.0
2006-12-11 02:30:00,226.994,227.111,226.937,227.101,1426999997.0
2006-12-11 03:00:00,227.096,227.564,227.002,227.404,1465400001.0
2006-12-11 03:30:00,227.385,227.59,227.364,227.488,1540900002.0
2006-12-11 04:00:00,227.479,227.482,227.29,227.357,1544599999.0
2006-12-11 04:30:00,227.346,227.347,227.136,227.316,1348899999.0
2006-12-11 05:00:00,227.33,227.502,227.292,227.502,1569800004.0
2006-12-11 05:30:00,227.513,227.614,227.432,227.481,1440499999.0
2006-12-11 06:00:00,227.481,227.608,227.404,227.517,1453600003.0
2006-12-11 06:30:00,227.523,227.584,227.422,227.499,1559799999.0
2006-12-11 07:00:00,227.476,227.6,227.468,227.573,1489000005.0
2006-12-11 07:30:00,227.549,227.593,227.441,227.53,1636599997.0
2006-12-11 08:00:00,227.499,227.71,227.482,227.692,1437900002.0
2006-12-11 08:30:00,227.697,227.985,227.582,227.938,1680700001.0
2006-12-11 09:00:00,227.952,227.984,227.826,227.842,1362500002.0
2006-12-11 09:30:00,227.837,228.023,227.804,227.895,1453699999.0
2006-12-11 10:00:00,227.925,228.045,227.83,227.997,1471900001.0
2006-12-11 10:30:00,227.994,228.084,227.89,228.041,1572800002.0
2006-12-11 11:00:00,228.054,228.303,227.94,228.214,1394800003.0
2006-12-11 11:30:00,228.219,228.381,228.129,228.166,1506699998.0
2006-12-11 12:00:00,228.169,228.174,227.876,227.944,1545500000.0
2006-12-11 12:30:00,227.924,228.037,227.794,227.939,1548000003.0
2006-12-11 13:00:00,227.926,228.136,227.904,228.11,1517899998.0
2006-12-11 13:30:00,228.102,228.164,228.006,228.035,1580700000.0
2006-12-11 14:00:00,228.025,228.146,227.902,228.142,1586100004.0
2006-12-11 14:30:00,228.127,228.371,228.117,228.316,1621200001.0
2006-12-11 15:00:00,228.309,228.36,228.167,228.31,1734800007.0
2006-12-11 15:30:00,228.308,228.331,228.19,228.258,1390300000.0
2006-12-11 16:00:00,228.261,228.411,228.201,228.355,1496700001.0
2006-12-11 16:30:00,228.342,228.457,228.282,228.457,1714400005.0
2006-12-11 17:00:00,228.451,228.615,228.374,228.605,1522799998.0
2006-12-11 17:30:00,228.603,228.69,228.583,228.662,1487400000.0
2006-12-11 18:00:00,228.68,228.716,228.5,228.682,15730100003.0
2006-12-11 18:30:00,228.676,228.782,228.564,228.752,7728800003.0
2006-12-11 19:00:00,228.75,228.817,228.616,228.795,5994000002.0
2006-12-11 19:30:00,228.79,228.815,228.63,228.651,5865400001.0
2006-12-11 20:00:00,228.65,228.741,228.553,228.724,6333400004.0
2006-12-11 20:30:00,228.705,228.828,228.636,228.807,7910199999.0
2006-12-11 21:00:00,228.801,228.831,228.665,228.778,5637700002.0
2006-12-11 21:30:00,228.77,228.895,228.714,228.836,2732400004.0
2006-12-11 22:00:00,228.828,228.897,228.76,228.83,2904499994.0
2006-12-11 22:30:00,228.836,228.911,228.733,228.884,2576300000.0
2006-12-11 23:00:00,228.845,228.908,228.786,228.875,1413200002.0
2006-12-11 23:30:00,228.888,229.032,228.799,229.032,1444400002.0
2006-12-12 00:00:00,229.017,229.017,228.76,228.859,1539300002.0
2006-12-12 00:30:00,228.864,228.882,228.763,228.817,1413699998.0
2006-12-12 01:00:00,228.796,228.949,228.751,228.88,1564600002.0
2006-12-12 01:30:00,228.855,228.945,228.778,228.825,1368700000.0
2006-12-12 02:00:00,228.802,229.008,228.78,228.931,1496299998.0
2006-12-12 02:30:00,228.903,228.969,228.835,228.86,1569200000.0
2006-12-12 03:00:00,228.835,229.157,228.835,228.91,1416600003.0
2006-12-12 03:30:00,228.905,229.009,228.857,228.994,1541400004.0
2006-12-12 04:00:00,228.976,228.983,228.835,228.889,1498099997.0
2006-12-12 04:30:00,228.886,229.07,228.84,229.03,1527099997.0
2006-12-12 05:00:00,229.039,229.068,228.91,228.992,1571500001.0
2006-12-12 05:30:00,229.02,229.114,228.947,229.041,1630199995.0
2006-12-12 06:00:00,229.039,229.264,229.039,229.223,1535700007.0
2006-12-12 06:30:00,229.214,229.254,229.03,229.085,1650100002.0
2006-12-12 07:00:00,229.081,229.214,229.063,229.159,1521100002.0
2006-12-12 07:30:00,229.149,229.245,229.048,229.238,1515000001.0
2006-12-12 08:00:00,229.264,229.445,229.244,229.347,1418200001.0
2006-12-12 08:30:00,229.329,229.393,229.261,229.282,1486800002.0
2006-12-12 09:00:00,229.261,229.331,229.187,229.237,1484200004.0
2006-12-12 09:30:00,229.257,229.294,228.772,228.826,1529899998.0
2006-12-12 10:00:00,228.824,228.926,228.747,228.911,1577600002.0
2006-12-12 10:30:00,228.901,229.04,228.888,228.919,1371099997.0
2006-12-12 11:00:00,228.926,229.026,228.757,228.975,1344900003.0
2006-12-12 11:30:00,228.989,229.356,228.989,229.192,1645200006.0
2006-12-12 12:00:00,229.246,229.389,229.154,229.298,1537900004.0
2006-12-12 12:30:00,229.291,229.386,229.229,229.26,1529900003.0
2006-12-12 13:00:00,229.232,229.375,229.187,229.337,1364199997.0
2006-12-12 13:30:00,229.327,229.559,229.264,229.559,1579000007.0
2006-12-12 14:00:00,229.565,229.755,229.481,229.548,1455799999.0
2006-12-12 14:30:00,229.535,229.66,229.497,229.566,1731700003.0
2006-12-12 15:00:00,229.587,229.689,229.559,229.602,1392499997.0
2006-12-12 15:30:00,229.505,229.883,229.405,229.737,1557100000.0
2006-12-12 16:00:00,229.729,229.874,229.691,229.786,1512699996.0
2006-12-12 16:30:00,229.762,230.023,229.762,230.023,1729899999.0
2006-12-12 17:00:00,230.044,230.069,229.963,229.992,1674400002.0
2006-12-12 17:30:00,229.997,230.254,229.973,230.204,1392900002.0
2006-12-12 18:00:00,230.207,230.278,230.125,230.211,15702699998.0
2006-12-12 18:30:00,230.206,230.248,230.075,230.235,7454100004.0
2006-12-12 19:00:00,230.214,230.291,230.077,230.217,5853000007.0
2006-12-12 19:30:00,230.219,230.252,230.007,230.04,5657699996.0
2006-12-12 20:00:00,230.041,230.132,229.964,230.122,6447300012.0
2006-12-12 20:30:00,230.125,230.184,230.042,230.11,8082200009.0
2006-12-12 21:00:00,230.113,230.144,229.76,230.111,5876299996.0
2006-12-12 21:30:00,230.12,230.236,230.07,230.236,2905200000.0
2006-12-12 22:00:00,230.23,230.309,230.003,230.095,2915600002.0
2006-12-12 22:30:00,230.106,230.197,230.019,230.114,2500499992.0
2006-12-12 23:00:00,230.07,230.157,229.994,230.136,1528200000.0
2006-12-12 23:30:00,230.136,230.186,230.049,230.161,1599800002.0
2006-12-13 00:00:00,230.15,230.208,230.034,230.103,1799799999.0
2006-12-13 00:30:00,230.121,230.173,229.97,229.97,1400999999.0
2006-12-13 01:00:00,229.99,230.071,229.912,230.045,1469400002.0
2006-12-13 01:30:00,230.054,230.092,229.972,230.003,1534400001.0
2006-12-13 02:00:00,229.986,230.189,229.976,230.145,1343200003.0
2006-12-13 02:30:00,230.143,230.31,230.096,230.31,1577500002.0
2006-12-13 03:00:00,230.297,230.396,230.207,230.367,1490199997.0
2006-12-13 03:30:00,230.352,230.529,230.287,230.468,1427199998.0
2006-12-13 04:00:00,230.47,230.506,230.289,230.315,1557399996.0
2006-12-13 04:30:00,230.321,230.552,230.298,230.501,1404600000.0
2006-12-13 05:00:00,230.507,230.52,230.382,230.49,1622399996.0
2006-12-13 05:30:00,230.506,230.553,230.399,230.472,1381699998.0
2006-12-13 06:00:00,230.492,230.504,230.397,230.49,1569300003.0
2006-12-13 06:30:00,230.478,230.515,230.399,230.459,1395599999.0
2006-12-13 07:00:00,230.479,230.613,230.448,230.491,1454100000.0
2006-12-13 07:30:00,230.511,230.532,230.409,230.481,1573900006.0
2006-12-13 08:00:00,230.501,230.504,230.329,230.5,1452499996.0
2006-12-13 08:30:00,230.501,230.506,230.332,230.387,1490700002.0
2006-12-13 09:00:00,230.375,230.441,230.293,230.36,1556399999.0
2006-12-13 09:30:00,230.338,230.512,230.331,230.416,1386200000.0
2006-12-13 10:00:00,230.413,230.475,230.312,230.406,1391599998.0
2006-12-13 10:30:00,230.418,230.544,230.275,230.317,1580300002.0
2006-12-13 11:00:00,230.317,230.589,230.29,230.549,1392500001.0
2006-12-13 11:30:00,230.575,230.832,230.575,230.684,1459999998.0
2006-12-13 12:00:00,230.704,230.779,230.629,230.659,1668100004.0
2006-12-13 12:30:00,230.665,230.835,230.649,230.835,1435900001.0
2006-12-13 13:00:00,230.851,230.972,230.788,230.812,1678700007.0
2006-12-13 13:30:00,230.802,230.863,230.763,230.822,1622700002.0
2006-12-13 14:00:00,230.808,230.946,230.784,230.933,1671700001.0
2006-12-13 14:30:00,230.914,230.943,230.758,230.833,1468199994.0
2006-12-13 15:00:00,230.842,230.888,230.689,230.774,1373800002.0
2006-12-13 15:30:00,230.75,230.834,230.49,230.668,1571400002.0
2006-12-13 16:00:00,230.677,230.712,230.436,230.461,1497300001.0
2006-12-13 16:30:00,230.444,230.456,230.182,230.249,1702299995.0
2006-12-13 17:00:00,230.275,230.643,230.272,230.49,1462600001.0
2006-12-13 17:30:00,230.496,230.72,230.467,230.623,1606499994.0
2006-12-13 18:00:00,230.639,230.815,230.605,230.741,15759599995.0
2006-12-13 18:30:00,230.725,230.87,230.678,230.845,7456399989.0
2006-12-13 19:00:00,230.84,230.948,230.812,230.91,6124100002.0
2006-12-13 19:30:00,230.885,230.99,230.798,230.826,5548900007.0
2006-12-13 20:00:00,230.821,230.889,230.633,230.808,6388300006.0
2006-12-13 20:30:00,230.812,230.93,230.754,230.889,8131500002.0
2006-12-13 21:00:00,230.89,230.995,230.841,230.884,6119000020.0
2006-12-13 21:30:00,230.874,231.053,230.857,230.958,2525100000.0
2006-12-13 22:00:00,230.965,231.246,230.929,231.066,3010199998.0
2006-12-13 22:30:00,231.064,231.121,230.959,231.062,2572900003.0
2006-12-13 23:00:00,231.083,231.273,231.071,231.232,1363899995.0
2006-12-13 23:30:00,231.248,231.307,231.156,231.222,1565699999.0
2006-12-14 00:00:00,231.217,231.246,231.049,231.146,1609599997.0
2006-12-14 00:30:00,231.165,231.165,230.967,231.0,1405999998.0
2006-12-14 01:00:00,230.984,231.049,230.921,230.95,1667200004.0
2006-12-14 01:30:00,230.97,231.037,230.888,230.97,1412900003.0
2006-12-14 02:00:00,230.939,231.161,230.939,231.007,1749500001.0
2006-12-14 02:30:00,231.016,231.054,230.948,231.043,1531000004.0
2006-12-14 03:00:00,231.032,231.078,230.869,230.915,1618100004.0
2006-12-14 03:30:00,230.918,230.962,230.819,230.902,1542799999.0
2006-12-14 04:00:00,230.908,231.04,230.852,230.96,1628900003.0
2006-12-14 04:30:00,231.037,231.092,230.93,230.93,1406100000.0
2006-12-14 05:00:00,230.991,231.037,230.947,231.013,1477300002.0
2006-12-14 05:30:00,231.036,231.084,230.965,231.072,1553000001.0
2006-12-14 06:00:00,231.072,231.215,231.009,231.215,1665900004.0
2006-12-14 06:30:00,231.225,231.294,231.083,231.174,1442400001.0
2006-12-14 07:00:00,231.166,231.206,230.955,231.064,1537000004.0
2006-12-14 07:30:00,231.08,231.112,230.923,230.98,1639200004.0
2006-12-14 08:00:00,230.984,231.083,230.916,231.081,1562300001.0
2006-12-14 08:30:00,231.078,231.089,230.92,230.977,1629099995.0
2006-12-14 09:00:00,230.976,231.099,230.935,230.975,1469600001.0
2006-12-14 09:30:00,230.968,231.212,230.968,231.165,1473100001.0
2006-12-14 10:00:00,231.158,231.355,230.903,230.942,1584199997.0
2006-12-14 10:30:00,230.955,231.057,230.859,231.037,1533400005.0
2006-12-14 11:00:00,231.056,231.056,230.788,230.788,1422400002.0
2006-12-14 11:30:00,230.85,231.059,230.819,230.856,1511800004.0
2006-12-14 12:00:00,230.861,231.036,230.739,231.01,1559700004.0
2006-12-14 12:30:00,230.989,231.12,230.947,231.12,1473100001.0
2006-12-14 13:00:00,231.113,231.113,230.851,231.029,1663399996.0
2006-12-14 13:30:00,231.028,231.066,230.761,230.875,1498699994.0
2006-12-14 14:00:00,230.83,231.121,230.83,231.059,1457300002.0
2006-12-14 14:30:00,231.042,231.066,230.78,230.835,1346099997.0
2006-12-14 15:00:00,230.835,230.917,230.693,230.823,1535399995.0
2006-12-14 15:30:00,230.779,230.997,230.707,230.777,1484600005.0
2006-12-14 16:00:00,230.783,231.11,230.774,230.977,1529799997.0
2006-12-14 16:30:00,230.962,230.997,230.805,230.813,1772000002.0
2006-12-14 17:00:00,230.828,231.021,230.754,230.783,1603800004.0
2006-12-14 17:30:00,230.767,230.919,230.709,230.826,1458700000.0
2006-12-14 18:00:00,230.83,230.9,230.694,230.756,15860999991.0
2006-12-14 18:30:00,230.765,231.023,230.656,231.023,7433899994.0
2006-12-14 19:00:00,231.021,231.047,230.917,230.98,5973700006.0
2006-12-14 19:30:00,230.978,231.032,230.781,230.815,5998400006.0
2006-12-14 20:00:00,230.864,231.097,230.775,231.071,6208400001.0
2006-12-14 20:30:00,231.083,231.107,230.878,230.897,8044899988.0
2006-12-14 21:00:00,230.894,231.021,230.81,230.894,5950400003.0
2006-12-14 21:30:00,230.898,231.085,230.851,231.085,2630000007.0
2006-12-14 22:00:00,231.072,231.096,230.89,230.997,2752600002.0
2006-12-14 22:30:00,230.989,231.121,230.934,231.03,2527100001.0
2006-12-14 23:00:00,231.066,231.11,230.945,231.058,1438600000.0
2006-12-14 23:30:00,231.089,231.089,230.908,230.944,1558099998.0
2006-12-15 00:00:00,230.946,230.99,230.817,230.893,1497100000.0
2006-12-15 00:30:00,230.879,230.992,230.833,230.918,1386500004.0
2006-12-15 01:00:00,230.937,231.053,230.788,230.877,1463199997.0
2006-12-15 01:30:00,230.846,231.051,230.791,231.029,1535399999.0
2006-12-15 02:00:00,231.076,231.337,230.974,231.229,1557700004.0
2006-12-15 02:30:00,231.206,231.453,231.105,231.363,1480200008.0
2006-12-15 03:00:00,231.353,231.353,231.118,231.197,1537600004.0
2006-12-15 03:30:00,231.177,231.198,231.036,231.094,1575700002.0
2006-12-15 04:00:00,231.07,231.12,230.887,230.963,1754499998.0
2006-12-15 04:30:00,231.0,231.118,230.95,231.1,1502200007.0
2006-12-15 05:00:00,231.079,231.206,231.043,231.194,1649700005.0
2006-12-15 05:30:00,231.228,231.228,231.017,231.103,1563000000.0
2006-12-15 06:00:00,231.097,231.166,230.985,231.102,1575700002.0
2006-12-15 06:30:00,231.095,231.126,231.024,231.126,1603800003.0
2006-12-15 07:00:00,231.124,231.306,231.077,231.302,1578499999.0
2006-12-15 07:30:00,231.292,231.35,231.046,231.075,1496299999.0
2006-12-15 08:00:00,231.096,231.186,231.083,231.146,1476000000.0
2006-12-15 08:30:00,231.142,231.303,231.041,231.26,1590099997.0
2006-12-15 09:00:00,231.214,231.437,231.214,231.416,1517499997.0
2006-12-15 09:30:00,231.414,231.538,231.269,231.269,1465400003.0
2006-12-15 10:00:00,231.285,231.514,231.272,231.272,1389400001.0
2006-12-15 10:30:00,231.276,231.624,231.183,231.546,1748899998.0
2006-12-15 11:00:00,231.528,231.656,231.394,231.394,1738100002.0
2006-12-15 11:30:00,231.396,231.502,231.219,231.267,1537400007.0
2006-12-15 12:00:00,231.278,231.446,231.243,231.291,1448700000.0
2006-12-15 12:30:00,231.294,231.381,231.222,231.309,1560500005.0
2006-12-15 13:00:00,231.287,231.377,231.23,231.282,1573999997.0
2006-12-15 13:30:00,231.289,231.437,231.262,231.309,1576300006.0
2006-12-15 14:00:00,231.295,231.41,231.203,231.403,1560599995.0
2006-12-15 14:30:00,231.388,231.448,231.278,231.314,1619200000.0
2006-12-15 15:00:00,231.307,231.512,231.286,231.292,1405000001.0
2006-12-15 15:30:00,231.39,231.756,231.156,231.345,1560600001.0
2006-12-15 16:00:00,231.283,231.37,230.747,230.779,1504900000.0
2006-12-15 16:30:00,230.756,230.816,230.272,230.405,1676299999.0
2006-12-15 17:00:00,230.421,230.495,229.634,229.64,1518100001.0
2006-12-15 17:30:00,229.623,229.815,229.357,229.717,1466899998.0
2006-12-15 18:00:00,229.701,230.232,229.665,230.209,15490800019.0
2006-12-15 18:30:00,230.225,230.308,230.091,230.179,7825700001.0
2006-12-15 19:00:00,230.183,230.41,230.107,230.4,6159800009.0
2006-12-15 19:30:00,230.369,230.566,230.344,230.497,5696099991.0
2006-12-15 20:00:00,230.509,230.548,230.319,230.416,5868999998.0
2006-12-15 20:30:00,230.396,230.535,230.376,230.491,8023800020.0
2006-12-15 21:00:00,230.493,230.541,230.391,230.42,5965600009.0
2006-12-15 21:30:00,230.446,230.471,230.174,230.326,2511100001.0
2006-12-15 22:00:00,230.341,230.5,230.298,230.45,2909599999.0
2006-12-15 22:30:00,230.432,230.502,230.305,230.385,2501200001.0
2006-12-15 23:00:00,230.371,230.636,230.346,230.622,1581900002.0
2006-12-15 23:30:00,230.634,230.684,230.515,230.656,1583199998.0
2006-12-18 00:00:00,230.296,230.527,230.274,230.364,1521899999.0
2006-12-18 00:30:00,230.356,230.41,230.302,230.34,1312700000.0
2006-12-18 01:00:00,230.359,230.435,230.271,230.293,1644799999.0
2006-12-18 01:30:00,230.297,230.426,230.252,230.397,1379800002.0
2006-12-18 02:00:00,230.39,230.543,230.39,230.458,1513100000.0
2006-12-18 02:30:00,230.499,230.705,230.446,230.528,1498899999.0
2006-12-18 03:00:00,230.515,230.588,230.45,230.518,1479500000.0
2006-12-18 03:30:00,230.516,230.653,230.47,230.648,1460799999.0
2006-12-18 04:00:00,230.632,230.659,230.519,230.52,1421699999.0
2006-12-18 04:30:00,230.542,230.676,230.512,230.676,1365600002.0
2006-12-18 05:00:00,230.677,230.74,230.607,230.638,1655100004.0
2006-12-18 05:30:00,230.665,230.722,230.572,230.645,1649400000.0
2006-12-18 06:00:00,230.662,230.754,230.628,230.71,1460599999.0
2006-12-18 06:30:00,230.704,230.762,230.641,230.701,1548400001.0
2006-12-18 07:00:00,230.686,230.711,230.577,230.665,1406200006.0
2006-12-18 07:30:00,230.654,230.846,230.559,230.791,1404599999.0
2006-12-18 08:00:00,230.773,230.787,230.655,230.727,1404700004.0
2006-12-18 08:30:00,230.73,230.819,230.618,230.646,1460700008.0
2006-12-18 09:00:00,230.645,230.844,230.525,230.838,1359699999.0
2006-12-18 09:30:00,230.83,230.854,230.665,230.767,1350800001.0
2006-12-18 10:00:00,230.775,230.779,230.429,230.487,1366700000.0
2006-12-18 10:30:00,230.478,230.561,230.337,230.516,1587100003.0
2006-12-18 11:00:00,230.517,230.53,230.165,230.237,1415100000.0
2006-12-18 11:30:00,230.259,230.385,230.21,230.354,1577399997.0
2006-12-18 12:00:00,230.375,230.375,229.861,229.861,1454100002.0
2006-12-18 12:30:00,229.879,229.882,229.402,229.85,1712800005.0
2006-12-18 13:00:00,229.837,229.988,229.759,229.794,1679699999.0
2006-12-18 13:30:00,229.784,229.815,229.626,229.694,1446999999.0
2006-12-18 14:00:00,229.701,229.729,229.527,229.624,1684300002.0
2006-12-18 14:30:00,229.62,229.756,229.559,229.697,1406599999.0
2006-12-18 15:00:00,229.725,229.892,229.64,229.83,1465100010.0
2006-12-18 15:30:00,229.824,230.067,229.783,230.006,1499800000.0
2006-12-18 16:00:00,230.007,230.134,229.957,230.102,1418200004.0
2006-12-18 16:30:00,230.082,230.173,229.832,229.885,1571800002.0
2006-12-18 17:00:00,229.882,229.938,229.738,229.837,1508599995.0
2006-12-18 17:30:00,229.823,229.872,229.711,229.782,1422000000.0
2006-12-18 18:00:00,229.805,229.902,229.766,229.893,15488199996.0
2006-12-18 18:30:00,229.882,229.95,229.765,229.84,7614899996.0
2006-12-18 19:00:00,229.832,229.952,229.793,229.922,5892499992.0
2006-12-18 19:30:00,229.9,230.011,229.809,229.91,5521699999.0
2006-12-18 20:00:00,229.906,230.123,229.891,230.043,6136899997.0
2006-12-18 20:30:00,230.048,230.115,229.996,230.076,8287699997.0
2006-12-18 21:00:00,230.075,230.133,230.025,230.05,5927800010.0
2006-12-18 21:30:00,230.042,230.282,230.007,230.275,2750700001.0
2006-12-18 22:00:00,230.256,230.256,229.992,230.041,2817700000.0
2006-12-18 22:30:00,230.022,230.072,229.96,229.987,2522800003.0
2006-12-18 23:00:00,229.984,230.075,229.919,230.04,1652200003.0
2006-12-18 23:30:00,230.048,230.177,230.025,230.078,1315700003.0
2006-12-19 00:00:00,230.026,230.099,229.942,230.026,1666800004.0
2006-12-19 00:30:00,230.028,230.081,229.956,229.989,1342599998.0
2006-12-19 01:00:00,230.005,230.119,229.905,229.905,1452699998.0
2006-12-19 01:30:00,229.913,230.024,229.908,229.915,1560099995.0
2006-12-19 02:00:00,229.907,230.019,229.827,230.013,1596199998.0
2006-12-19 02:30:00,230.02,230.022,229.837,229.966,1472500002.0
2006-12-19 03:00:00,229.952,229.953,229.658,229.855,1650699996.0
2006-12-19 03:30:00,229.868,229.891,229.64,229.749,1419000000.0
2006-12-19 04:00:00,229.757,229.8,229.666,229.712,1420499999.0
2006-12-19 04:30:00,229.722,229.793,229.681,229.773,1432000000.0
2006-12-19 05:00:00,229.786,229.84,229.722,229.837,1553500001.0
2006-12-19 05:30:00,229.867,229.976,229.812,229.857,1467600001.0
2006-12-19 06:00:00,229.882,229.92,229.682,229.862,1510599999.0
2006-12-19 06:30:00,229.862,229.869,229.76,229.856,1402699999.0
2006-12-19 07:00:00,229.844,229.9,229.76,229.884,1631699998.0
2006-12-19 07:30:00,229.866,230.034,229.853,229.998,1674799999.0
2006-12-19 08:00:00,230.002,230.062,229.902,229.964,1501600003.0
2006-12-19 08:30:00,229.959,229.998,229.865,229.907,1561600005.0
2006-12-19 09:00:00,229.899,230.3,229.869,230.183,1546700000.0
2006-12-19 09:30:00,230.167,230.946,230.132,230.946,1465300006.0
2006-12-19 10:00:00,230.939,231.346,230.879,231.258,1417399998.0
2006-12-19 10:30:00,231.275,231.703,231.275,231.662,1510600002.0
2006-12-19 11:00:00,231.632,231.925,231.552,231.624,1355900000.0
2006-12-19 11:30:00,231.641,231.691,231.395,231.568,1501400000.0
2006-12-19 12:00:00,231.588,231.603,231.313,231.313,1487300000.0
2006-12-19 12:30:00,231.349,231.667,231.347,231.633,1606100002.0
2006-12-19 13:00:00,231.628,231.792,231.535,231.578,1791699994.0
2006-12-19 13:30:00,231.595,231.733,231.545,231.644,1526699999.0
2006-12-19 14:00:00,231.649,231.89,231.635,231.846,1392000002.0
2006-12-19 14:30:00,231.84,231.859,231.668,231.706,1615700001.0
2006-12-19 15:00:00,231.716,231.839,231.584,231.62,1522100003.0
2006-12-19 15:30:00,231.605,231.839,231.384,231.729,1559400001.0
2006-12-19 16:00:00,231.736,231.855,231.684,231.718,1478700005.0
2006-12-19 16:30:00,231.718,231.76,231.489,231.569,1828200006.0
2006-12-19 17:00:00,231.555,231.838,231.555,231.773,1464500001.0
2006-12-19 17:30:00,231.747,231.785,231.624,231.785,1486299995.0
2006-12-19 18:00:00,231.808,231.873,231.71,231.732,15677400000.0
2006-12-19 18:30:00,231.755,231.909,231.699,231.885,7707499994.0
2006-12-19 19:00:00,231.89,231.986,231.758,231.817,5969500010.0
2006-12-19 19:30:00,231.815,231.991,231.778,231.877,5628099999.0
2006-12-19 20:00:00,231.887,232.044,231.827,231.991,6635400008.0
2006-12-19 20:30:00,231.999,232.262,231.934,232.199,8177900014.0
2006-12-19 21:00:00,232.202,232.297,232.14,232.24,5897700003.0
2006-12-19 21:30:00,232.249,232.356,232.163,232.356,2674000001.0
2006-12-19 22:00:00,232.345,232.442,232.275,232.405,2832300004.0
2006-12-19 22:30:00,232.405,232.492,232.347,232.465,2404399995.0
2006-12-19 23:00:00,232.489,232.559,232.393,232.519,1710400003.0
2006-12-19 23:30:00,232.547,232.604,232.458,232.57,1467600000.0
2006-12-20 00:00:00,232.575,232.64,232.428,232.522,1634900002.0
2006-12-20 00:30:00,232.513,232.569,232.362,232.48,1434299998.0
2006-12-20 01:00:00,232.501,232.566,232.418,232.517,1467800006.0
2006-12-20 01:30:00,232.498,232.648,232.452,232.564,1471100000.0
2006-12-20 02:00:00,232.572,232.737,232.535,232.722,1452599992.0
2006-12-20 02:30:00,232.7,233.175,232.652,233.138,1465399998.0
2006-12-20 03:00:00,233.124,233.144,232.96,232.983,1527500001.0
2006-12-20 03:30:00,232.977,233.157,232.944,233.089,1612000003.0
2006-12-20 04:00:00,233.054,233.184,232.976,233.113,1572500005.0
2006-12-20 04:30:00,233.083,233.167,233.025,233.048,1218899998.0
2006-12-20 05:00:00,233.033,233.132,232.975,233.003,1631299998.0
2006-12-20 05:30:00,233.019,233.104,232.957,233.018,1728200001.0
2006-12-20 06:00:00,233.019,233.086,232.951,233.072,1558200005.0
2006-12-20 06:30:00,233.056,233.11,232.971,233.005,1608800004.0
2006-12-20 07:00:00,232.999,233.059,232.936,233.041,1527900004.0
2006-12-20 07:30:00,233.044,233.075,232.912,232.997,1531999997.0
2006-12-20 08:00:00,233.014,233.14,232.988,233.013,1584599998.0
2006-12-20 08:30:00,233.027,233.203,232.966,233.145,1515800003.0
2006-12-20 09:00:00,233.144,233.192,232.906,232.922,1527600003.0
2006-12-20 09:30:00,232.922,232.998,232.704,232.704,1467199997.0
2006-12-20 10:00:00,232.693,232.956,232.681,232.859,1519400001.0
2006-12-20 10:30:00,232.857,232.99,232.765,232.821,1672400002.0
2006-12-20 11:00:00,232.817,232.893,232.725,232.764,1567900002.0
2006-12-20 11:30:00,232.745,232.892,232.608,232.692,1503599999.0
2006-12-20 12:00:00,232.682,232.718,232.474,232.556,1577500001.0
2006-12-20 12:30:00,232.539,232.565,232.387,232.523,1751800003.0
2006-12-20 13:00:00,232.595,232.742,232.423,232.722,1609600002.0
2006-12-20 13:30:00,232.731,232.786,232.606,232.722,1426500002.0
2006-12-20 14:00:00,232.707,232.875,232.706,232.818,1411700007.0
2006-12-20 14:30:00,232.79,232.878,232.687,232.788,1449400002.0
2006-12-20 15:00:00,232.8,232.914,232.694,232.861,1448699997.0
2006-12-20 15:30:00,232.857,232.873,232.675,232.78,1389799998.0
2006-12-20 16:00:00,232.765,232.842,232.679,232.79,1529300002.0
2006-12-20 16:30:00,232.785,232.826,232.655,232.655,1567999999.0
2006-12-20 17:00:00,232.634,232.835,232.62,232.78,1379399999.0
2006-12-20 17:30:00,232.781,232.814,232.541,232.565,1347799997.0
2006-12-20 18:00:00,232.583,232.688,232.463,232.665,15298800013.0
2006-12-20 18:30:00,232.663,232.677,232.497,232.57,7958499994.0
2006-12-20 19:00:00,232.57,232.652,232.432,232.437,6008400004.0
2006-12-20 19:30:00,232.425,232.57,232.4,232.466,5692300006.0
2006-12-20 20:00:00,232.493,232.637,232.427,232.637,6429900011.0
2006-12-20 20:30:00,232.632,232.765,232.547,232.652,7721800003.0
2006-12-20 21:00:00,232.652,232.682,232.508,232.55,6123600003.0
2006-12-20 21:30:00,232.541,232.577,232.414,232.438,2475699995.0
2006-12-20 22:00:00,232.444,232.497,232.391,232.435,2801400004.0
2006-12-20 22:30:00,232.466,232.544,232.39,232.526,2546400003.0
2006-12-20 23:00:00,232.498,232.671,232.467,232.6,1485699996.0
2006-12-20 23:30:00,232.646,232.739,232.558,232.69,1571799998.0
2006-12-21 00:00:00,232.635,232.657,232.467,232.58,1534799999.0
2006-12-21 00:30:00,232.588,232.623,232.526,232.54,1255400002.0
2006-12-21 01:00:00,232.578,232.748,232.544,232.678,1563900005.0
2006-12-21 01:30:00,232.72,232.776,232.493,232.524,1555099999.0
2006-12-21 02:00:00,232.512,232.707,232.479,232.614,1567900002.0
2006-12-21 02:30:00,232.601,232.687,232.459,232.657,1509300003.0
2006-12-21 03:00:00,232.677,232.769,232.493,232.55,1509299999.0
2006-12-21 03:30:00,232.547,232.692,232.487,232.665,1415699997.0
2006-12-21 04:00:00,232.676,232.762,232.595,232.712,1452399998.0
2006-12-21 04:30:00,232.746,232.789,232.676,232.741,1409300004.0
2006-12-21 05:00:00,232.755,232.81,232.675,232.707,1579500003.0
2006-12-21 05:30:00,232.722,232.8,232.671,232.741,1536000002.0
2006-12-21 06:00:00,232.749,232.837,232.693,232.816,1623300000.0
2006-12-21 06:30:00,232.797,232.832,232.736,232.785,1478799994.0
2006-12-21 07:00:00,232.78,232.823,232.713,232.781,1639300000.0
2006-12-21 07:30:00,232.803,232.816,232.625,232.737,1562200001.0
2006-12-21 08:00:00,232.756,232.887,232.663,232.785,1370600004.0
2006-12-21 08:30:00,232.786,232.903,232.688,232.779,1499800003.0
2006-12-21 09:00:00,232.777,232.814,232.674,232.729,1475100000.0
2006-12-21 09:30:00,232.732,232.962,232.61,232.853,1438899999.0
2006-12-21 10:00:00,232.857,232.916,232.779,232.82,1448200000.0
2006-12-21 10:30:00,232.847,232.946,232.752,232.911,1466800003.0
2006-12-21 11:00:00,232.919,232.945,232.555,232.563,1322299997.0
2006-12-21 11:30:00,232.592,232.715,232.28,232.28,1650099997.0
2006-12-21 12:00:00,232.284,232.286,231.999,232.203,1713000001.0
2006-12-21 12:30:00,232.196,232.288,231.989,232.254,1474600002.0
2006-12-21 13:00:00,232.234,232.438,232.044,232.044,1554200004.0
2006-12-21 13:30:00,232.034,232.11,231.926,231.995,1630200001.0
2006-12-21 14:00:00,231.972,232.027,231.836,231.958,1395699997.0
2006-12-21 14:30:00,231.957,231.982,231.785,231.972,1454700003.0
2006-12-21 15:00:00,231.976,232.032,231.755,231.797,1510700005.0
2006-12-21 15:30:00,231.81,232.037,231.758,231.985,1524500001.0
2006-12-21 16:00:00,231.995,232.049,231.866,231.885,1443999998.0
2006-12-21 16:30:00,231.866,231.88,231.544,231.775,1541799999.0
2006-12-21 17:00:00,231.805,232.076,231.74,232.015,1589600004.0
2006-12-21 17:30:00,232.008,232.314,231.98,232.29,1486799998.0
2006-12-21 18:00:00,232.315,232.341,232.121,232.123,15604600006.0
2006-12-21 18:30:00,232.127,232.14,231.766,231.884,7827799992.0
2006-12-21 19:00:00,231.935,232.135,231.864,232.047,6180399998.0
2006-12-21 19:30:00,232.025,232.083,231.87,231.937,5329899991.0
2006-12-21 20:00:00,231.941,232.039,231.878,231.924,6442200005.0
2006-12-21 20:30:00,231.924,232.077,231.872,232.04,7750200011.0
2006-12-21 21:00:00,232.03,232.222,232.001,232.178,6022100005.0
2006-12-21 21:30:00,232.187,232.201,232.043,232.127,2489799999.0
2006-12-21 22:00:00,232.152,232.198,231.888,231.943,2828900001.0
2006-12-21 22:30:00,231.954,232.007,231.836,231.985,2436700003.0
2006-12-21 23:00:00,231.974,232.052,231.939,231.958,1536899995.0
2006-12-21 23:30:00,231.98,232.084,231.873,232.038,1483500003.0
2006-12-22 00:00:00,232.008,232.111,231.812,231.987,1497400000.0
2006-12-22 00:30:00,231.977,232.165,231.931,232.072,1457500001.0
2006-12-22 01:00:00,232.081,232.156,232.032,232.07,1697500001.0
2006-12-22 01:30:00,232.066,232.123,231.936,232.009,1544200000.0
2006-12-22 02:00:00,232.01,232.211,231.964,232.185,1474099995.0
2006-12-22 02:30:00,232.171,232.252,232.053,232.237,1497099999.0
2006-12-22 03:00:00,232.218,232.316,232.131,232.172,1405900005.0
2006-12-22 03:30:00,232.179,232.239,232.101,232.196,1617900001.0
2006-12-22 04:00:00,232.198,232.237,232.058,232.101,1546899999.0
2006-12-22 04:30:00,232.079,232.13,231.967,232.085,1362100001.0
2006-12-22 05:00:00,232.162,232.22,232.042,232.068,1509699998.0
2006-12-22 05:30:00,232.071,232.148,231.952,232.002,1613600000.0
2006-12-22 06:00:00,232.004,232.116,231.956,232.02,1693500005.0
2006-12-22 06:30:00,232.024,232.128,231.983,232.083,1495699998.0
2006-12-22 07:00:00,232.086,232.197,232.05,232.168,1461000000.0
2006-12-22 07:30:00,232.215,232.237,231.994,232.143,1476800004.0
2006-12-22 08:00:00,232.127,232.186,232.029,232.16,1386600002.0
2006-12-22 08:30:00,232.165,232.261,232.092,232.188,1573199999.0
2006-12-22 09:00:00,232.188,232.412,232.157,232.3,1475100003.0
2006-12-22 09:30:00,232.364,232.463,232.317,232.412,1374099998.0
2006-12-22 10:00:00,232.407,232.451,232.239,232.404,1466400001.0
2006-12-22 10:30:00,232.398,232.596,232.332,232.577,1572200001.0
2006-12-22 11:00:00,232.594,232.607,232.36,232.506,1254300004.0
2006-12-22 11:30:00,232.525,232.88,232.474,232.752,1544099996.0
2006-12-22 12:00:00,232.793,232.879,232.663,232.724,1614100003.0
2006-12-22 12:30:00,232.718,232.938,232.666,232.767,1523600000.0
2006-12-22 13:00:00,232.767,232.788,232.446,232.548,1687299999.0
2006-12-22 13:30:00,232.547,232.773,232.542,232.636,1589800003.0
2006-12-22 14:00:00,232.625,232.755,232.55,232.593,1554100002.0
2006-12-22 14:30:00,232.59,232.76,232.576,232.665,1497799996.0
2006-12-22 15:00:00,232.67,232.795,232.566,232.566,1466399997.0
2006-12-22 15:30:00,232.648,232.753,232.513,232.544,1713700005.0
2006-12-22 16:00:00,232.518,232.695,232.476,232.555,1442099997.0
2006-12-22 16:30:00,232.565,232.659,232.272,232.469,1566800001.0
2006-12-22 17:00:00,232.522,232.906,232.508,232.599,1492299998.0
2006-12-22 17:30:00,232.596,232.713,232.496,232.713,1397100000.0
2006-12-22 18:00:00,232.756,232.884,232.638,232.718,15901000005.0
2006-12-22 18:30:00,232.711,232.798,232.51,232.597,7871399999.0
2006-12-22 19:00:00,232.614,232.667,232.427,232.523,6409100003.0
2006-12-22 19:30:00,232.528,232.7,232.474,232.579,5654700004.0
2006-12-22 20:00:00,232.596,232.645,232.5,232.534,6269700003.0
2006-12-22 20:30:00,232.581,232.698,232.501,232.653,8249300014.0
2006-12-22 21:00:00,232.632,232.692,232.44,232.637,6131600005.0
2006-12-22 21:30:00,232.625,232.755,232.538,232.755,2735699999.0
2006-12-22 22:00:00,232.739,232.782,232.621,232.716,3057900008.0
2006-12-22 22:30:00,232.716,232.78,232.572,232.679,2555300003.0
2006-12-22 23:00:00,232.647,232.758,232.471,232.633,1506800003.0
2006-12-22 23:30:00,232.652,232.795,232.446,232.502,1372800000.0
2006-12-25 00:00:00,232.652,232.701,232.308,232.417,1510600000.0
2006-12-25 00:30:00,232.351,232.463,232.301,232.372,1474700000.0
2006-12-25 01:00:00,232.446,232.588,232.4,232.504,1623399998.0
2006-12-25 01:30:00,232.473,232.707,232.415,232.668,1619899999.0
2006-12-25 02:00:00,232.669,232.748,232.439,232.513,1571399995.0
2006-12-25 02:30:00,232.503,232.621,232.441,232.517,1496599999.0
2006-12-25 03:00:00,232.545,232.664,232.497,232.598,1561899998.0
2006-12-25 03:30:00,232.586,232.668,232.474,232.546,1659800001.0
2006-12-25 04:00:00,232.529,232.573,232.451,232.496,1514500002.0
2006-12-25 04:30:00,232.558,232.558,232.428,232.467,1604100001.0
2006-12-25 05:00:00,232.485,232.556,232.344,232.434,1429399997.0
2006-12-25 05:30:00,232.479,232.545,232.416,232.455,1447200003.0
2006-12-25 06:00:00,232.419,232.55,232.355,232.459,1520900005.0
2006-12-25 06:30:00,232.481,232.54,232.37,232.503,1553900001.0
2006-12-25 07:00:00,232.512,232.619,232.448,232.535,1465000000.0
2006-12-25 07:30:00,232.567,232.653,232.457,232.506,1457100001.0
2006-12-25 08:00:00,232.585,232.69,232.501,232.647,1487600000.0
2006-12-25 08:30:00,232.641,232.817,232.615,232.75,1752400007.0
2006-12-25 09:00:00,232.816,232.914,232.67,232.819,1611200000.0
2006-12-25 09:30:00,232.818,232.889,232.713,232.837,1592399993.0
2006-12-25 10:00:00,232.777,233.038,232.637,232.861,1458700000.0
2006-12-25 10:30:00,232.785,232.897,232.598,232.777,1430300000.0
2006-12-25 11:00:00,232.788,232.999,232.596,232.596,1567700002.0
2006-12-25 11:30:00,232.684,232.862,232.595,232.849,1394799997.0
2006-12-25 12:00:00,232.853,233.129,232.583,232.696,1529399996.0
2006-12-25 12:30:00,232.992,233.265,232.693,233.219,1510400000.0
2006-12-25 13:00:00,233.205,233.407,232.901,233.323,1648499999.0
2006-12-25 13:30:00,233.374,233.505,232.846,233.488,1281500001.0
2006-12-25 14:00:00,233.456,233.579,232.767,232.838,1189599999.0
2006-12-25 14:30:00,232.821,232.871,232.747,232.84,1646400003.0
2006-12-25 15:00:00,232.847,233.387,232.827,233.356,1484100000.0
2006-12-25 15:30:00,233.355,233.402,232.944,232.964,1558600004.0
2006-12-25 16:00:00,232.957,233.066,232.854,232.881,1316400001.0
2006-12-25 16:30:00,232.873,232.992,232.858,232.964,1645799997.0
2006-12-25 17:00:00,232.959,234.362,232.954,233.25,1394100003.0
2006-12-25 17:30:00,233.251,233.556,233.23,233.55,1503300003.0
2006-12-25 18:00:00,233.871,234.748,233.844,234.735,15867299983.0
2006-12-25 18:30:00,234.733,234.754,234.706,234.733,7769199996.0
2006-12-25 19:00:00,234.722,234.761,233.023,233.129,6254900005.0
2006-12-25 19:30:00,233.107,233.203,232.969,233.095,5761100003.0
2006-12-25 20:00:00,233.099,233.165,232.929,233.076,6235800010.0
2006-12-25 20:30:00,233.082,233.225,232.959,233.167,7974500015.0
2006-12-25 21:00:00,233.177,233.198,233.147,233.167,6153299998.0
2006-12-25 21:30:00,233.171,233.191,233.149,233.156,2533600003.0
2006-12-25 22:00:00,233.143,233.197,233.143,233.153,2996799991.0
2006-12-25 22:30:00,233.159,234.507,233.15,234.165,2625199997.0
2006-12-25 23:00:00,234.149,234.182,233.551,233.552,1495799996.0
2006-12-25 23:30:00,233.565,234.602,232.442,232.546,1446700000.0
2006-12-26 00:00:00,232.898,233.027,232.487,232.785,1552200003.0
2006-12-26 00:30:00,232.77,232.778,232.532,232.754,1363200003.0
2006-12-26 01:00:00,232.754,232.76,232.574,232.654,1601700002.0
2006-12-26 01:30:00,232.735,232.987,232.654,232.809,1672900006.0
2006-12-26 02:00:00,232.794,232.986,232.748,232.943,1400099998.0
2006-12-26 02:30:00,232.931,233.083,232.887,233.022,1473200003.0
2006-12-26 03:00:00,233.011,233.094,232.938,232.967,1717299998.0
2006-12-26 03:30:00,232.963,233.077,232.94,233.05,1399400005.0
2006-12-26 04:00:00,233.006,233.078,232.947,233.003,1443299998.0
2006-12-26 04:30:00,233.01,233.074,232.941,233.047,1369800003.0
2006-12-26 05:00:00,233.025,233.07,232.931,232.968,1613600002.0
2006-12-26 05:30:00,233.003,233.012,232.874,232.96,1717900004.0
2006-12-26 06:00:00,232.937,233.054,232.795,233.018,1710600001.0
2006-12-26 06:30:00,232.967,233.048,232.849,232.909,1477800005.0
2006-12-26 07:00:00,232.955,233.012,232.824,232.906,1639200000.0
2006-12-26 07:30:00,232.904,232.981,232.821,232.975,1657500004.0
2006-12-26 08:00:00,232.972,233.033,232.849,232.874,1519099997.0
2006-12-26 08:30:00,232.884,232.978,232.815,232.859,1423800002.0
2006-12-26 09:00:00,232.813,232.982,232.812,232.885,1525499990.0
2006-12-26 09:30:00,232.903,232.932,232.774,232.859,1480500001.0
2006-12-26 10:00:00,232.885,232.981,232.694,232.835,1530100004.0
2006-12-26 10:30:00,232.804,232.981,232.787,232.907,1514199999.0
2006-12-26 11:00:00,232.91,233.018,232.855,232.971,1523399998.0
2006-12-26 11:30:00,232.951,232.977,232.732,232.881,1597300004.0
2006-12-26 12:00:00,232.884,232.967,232.823,232.94,1848999998.0
2006-12-26 12:30:00,232.924,232.994,232.876,232.938,1498399995.0
2006-12-26 13:00:00,232.928,232.967,232.697,232.789,1696600004.0
2006-12-26 13:30:00,232.776,232.904,232.75,232.848,1498399997.0
2006-12-26 14:00:00,232.834,232.91,232.792,232.836,1436400005.0
2006-12-26 14:30:00,232.81,232.864,232.696,232.765,1629299999.0
2006-12-26 15:00:00,232.77,232.931,232.696,232.721,1582900004.0
2006-12-26 15:30:00,232.722,232.807,232.574,232.612,1597600000.0
2006-12-26 16:00:00,232.631,232.778,232.569,232.706,1452399996.0
2006-12-26 16:30:00,232.703,232.78,232.622,232.698,1561099997.0
2006-12-26 17:00:00,232.697,232.887,232.643,232.788,1407499999.0
2006-12-26 17:30:00,232.774,232.876,232.671,232.695,1570000003.0
2006-12-26 18:00:00,232.681,232.804,232.622,232.67,15652900020.0
2006-12-26 18:30:00,232.686,232.768,232.578,232.629,7868599999.0
2006-12-26 19:00:00,232.624,232.897,232.571,232.822,6035099994.0
2006-12-26 19:30:00,232.798,232.84,232.56,232.625,5579899997.0
2006-12-26 20:00:00,232.634,232.682,232.491,232.555,6181099993.0
2006-12-26 20:30:00,232.568,232.772,232.542,232.639,7823599988.0
2006-12-26 21:00:00,232.635,232.797,232.583,232.734,5741800015.0
2006-12-26 21:30:00,232.748,232.815,232.692,232.76,2418400005.0
2006-12-26 22:00:00,232.748,232.784,232.577,232.596,2950400000.0
2006-12-26 22:30:00,232.573,232.749,232.494,232.703,2330500002.0
2006-12-26 23:00:00,232.659,232.803,232.639,232.702,1492699997.0
2006-12-26 23:30:00,232.739,232.809,232.643,232.711,1547700001.0
2006-12-27 00:00:00,232.692,232.781,232.622,232.717,1598800001.0
2006-12-27 00:30:00,232.744,232.828,232.659,232.73,1405200000.0
2006-12-27 01:00:00,232.777,232.87,232.68,232.732,1545699999.0
2006-12-27 01:30:00,232.72,232.915,232.666,232.882,1452199997.0
2006-12-27 02:00:00,232.896,232.94,232.499,232.577,1674700001.0
2006-12-27 02:30:00,232.597,232.783,232.548,232.707,1624400004.0
2006-12-27 03:00:00,232.699,232.714,232.561,232.635,1330199998.0
2006-12-27 03:30:00,232.617,232.644,232.413,232.454,1417899998.0
2006-12-27 04:00:00,232.451,232.657,232.425,232.527,1453800004.0
2006-12-27 04:30:00,232.51,232.524,232.299,232.492,1485100002.0
2006-12-27 05:00:00,232.492,232.64,232.449,232.581,1568300005.0
2006-12-27 05:30:00,232.593,232.654,232.42,232.579,1530300000.0
2006-12-27 06:00:00,232.546,232.612,232.409,232.464,1597799997.0
2006-12-27 06:30:00,232.445,232.518,232.363,232.472,1517500000.0
2006-12-27 07:00:00,232.452,232.51,232.382,232.46,1422400000.0
2006-12-27 07:30:00,232.449,232.709,232.431,232.673,1508000002.0
2006-12-27 08:00:00,232.684,232.798,232.61,232.743,1480400002.0
2006-12-27 08:30:00,232.76,232.818,232.497,232.697,1602100003.0
2006-12-27 09:00:00,232.707,232.793,232.542,232.793,1438000001.0
2006-12-27 09:30:00,232.774,232.792,232.576,232.625,1403299998.0
2006-12-27 10:00:00,232.608,232.737,232.45,232.605,1629999999.0
2006-12-27 10:30:00,232.604,232.612,232.446,232.543,1587700004.0
2006-12-27 11:00:00,232.571,232.633,232.408,232.565,1441099997.0
2006-12-27 11:30:00,232.585,232.613,232.333,232.366,1466899995.0
2006-12-27 12:00:00,232.381,232.576,232.327,232.564,1519800000.0
2006-12-27 12:30:00,232.562,232.592,232.392,232.477,1556599999.0
2006-12-27 13:00:00,232.476,232.673,232.429,232.559,1506400004.0
2006-12-27 13:30:00,232.554,232.607,232.414,232.561,1531000004.0
2006-12-27 14:00:00,232.556,232.641,232.524,232.559,1593600000.0
2006-12-27 14:30:00,232.541,232.719,232.528,232.602,1452300002.0
2006-12-27 15:00:00,232.605,232.644,232.407,232.427,1524499998.0
2006-12-27 15:30:00,232.442,232.442,232.224,232.343,1520800002.0
2006-12-27 16:00:00,232.329,232.343,231.54,231.778,1379600005.0
2006-12-27 16:30:00,231.782,231.912,231.657,231.715,1637599996.0
2006-12-27 17:00:00,231.66,232.238,231.655,232.106,1679700002.0
2006-12-27 17:30:00,232.108,232.152,231.975,231.999,1458799996.0
2006-12-27 18:00:00,232.008,232.204,231.994,232.098,16086500004.0
2006-12-27 18:30:00,232.152,232.335,232.065,232.332,7749599987.0
2006-12-27 19:00:00,232.319,232.343,232.2,232.256,5998599998.0
2006-12-27 19:30:00,232.238,232.301,232.086,232.121,5660900002.0
2006-12-27 20:00:00,232.132,232.208,232.114,232.201,6291600001.0
2006-12-27 20:30:00,232.202,232.322,232.141,232.303,8082800000.0
2006-12-27 21:00:00,232.292,232.326,232.185,232.245,5749400000.0
2006-12-27 21:30:00,232.235,232.351,232.178,232.229,2572099996.0
2006-12-27 22:00:00,232.236,232.336,232.198,232.277,2945399991.0
2006-12-27 22:30:00,232.28,232.37,232.232,232.357,2550400001.0
2006-12-27 23:00:00,232.327,232.449,232.307,232.377,1523700003.0
2006-12-27 23:30:00,232.376,232.542,232.337,232.459,1536999998.0
2006-12-28 00:00:00,232.419,232.42,232.071,232.42,1612700003.0
2006-12-28 00:30:00,232.436,232.453,232.218,232.289,1395499999.0
2006-12-28 01:00:00,232.302,232.369,232.219,232.328,1428899999.0
2006-12-28 01:30:00,232.351,232.427,232.186,232.336,1493100001.0
2006-12-28 02:00:00,232.353,232.425,232.183,232.39,1524200002.0
2006-12-28 02:30:00,232.385,232.477,232.294,232.455,1584900002.0
2006-12-28 03:00:00,232.438,232.539,232.31,232.393,1701599998.0
2006-12-28 03:30:00,232.399,232.472,232.268,232.42,1590600001.0
2006-12-28 04:00:00,232.418,232.497,232.344,232.456,1694000000.0
2006-12-28 04:30:00,232.45,232.481,232.346,232.458,1377700003.0
2006-12-28 05:00:00,232.428,232.529,232.423,232.475,1538199998.0
2006-12-28 05:30:00,232.5,232.511,232.361,232.397,1480900002.0
2006-12-28 06:00:00,232.418,232.523,232.356,232.473,1525699999.0
2006-12-28 06:30:00,232.481,232.528,232.411,232.468,1488500003.0
2006-12-28 07:00:00,232.456,232.49,232.333,232.391,1455100000.0
2006-12-28 07:30:00,232.37,232.471,232.349,232.415,1488100006.0
2006-12-28 08:00:00,232.419,232.478,232.293,232.369,1446800002.0
2006-12-28 08:30:00,232.365,232.435,232.175,232.222,1399400001.0
2006-12-28 09:00:00,232.238,232.444,232.23,232.382,1466599998.0
2006-12-28 09:30:00,232.386,232.402,232.169,232.253,1608300001.0
2006-12-28 10:00:00,232.276,232.529,232.221,232.475,1376200002.0
2006-12-28 10:30:00,232.462,232.574,232.372,232.462,1544799999.0
2006-12-28 11:00:00,232.438,232.598,232.405,232.564,1263299998.0
2006-12-28 11:30:00,232.572,232.661,232.472,232.65,1536600001.0
2006-12-28 12:00:00,232.657,232.808,232.638,232.764,1438700000.0
2006-12-28 12:30:00,232.761,232.911,232.679,232.858,1611100000.0
2006-12-28 13:00:00,232.858,233.005,232.779,232.996,1655799996.0
2006-12-28 13:30:00,232.953,232.978,232.814,232.876,1668099998.0
2006-12-28 14:00:00,232.845,232.916,232.725,232.786,1350299999.0
2006-12-28 14:30:00,232.754,233.379,232.725,233.319,1410700000.0
2006-12-28 15:00:00,233.316,233.652,233.201,233.491,1520599999.0
2006-12-28 15:30:00,233.493,233.569,233.115,233.187,1539900004.0
2006-12-28 16:00:00,233.181,233.282,233.065,233.07,1414499991.0
2006-12-28 16:30:00,233.072,233.09,232.816,232.899,1646500000.0
2006-12-28 17:00:00,232.925,233.121,232.707,233.03,1553100001.0
2006-12-28 17:30:00,233.027,233.144,232.908,233.135,1409800005.0
2006-12-28 18:00:00,233.145,233.193,232.938,233.145,16041599999.0
2006-12-28 18:30:00,233.162,233.395,233.144,233.345,7627200008.0
2006-12-28 19:00:00,233.337,233.398,233.184,233.368,6271100005.0
2006-12-28 19:30:00,233.362,233.505,233.297,233.377,5444000001.0
2006-12-28 20:00:00,233.37,233.38,233.18,233.275,6135200002.0
2006-12-28 20:30:00,233.284,233.448,233.268,233.319,7793000003.0
2006-12-28 21:00:00,233.314,233.473,233.267,233.294,6189300001.0
2006-12-28 21:30:00,233.333,233.398,233.23,233.398,2589600001.0
2006-12-28 22:00:00,233.393,233.415,233.27,233.29,2886399994.0
2006-12-28 22:30:00,233.293,233.346,233.19,233.243,2734100001.0
2006-12-28 23:00:00,233.211,233.481,233.202,233.399,1578500004.0
2006-12-28 23:30:00,233.48,233.5,233.314,233.371,1452699999.0
2006-12-29 00:00:00,233.402,233.439,233.272,233.333,1601699998.0
2006-12-29 00:30:00,233.322,233.4,233.151,233.325,1267600001.0
2006-12-29 01:00:00,233.342,233.368,233.207,233.265,1531100000.0
2006-12-29 01:30:00,233.277,233.335,233.2,233.223,1475999999.0
2006-12-29 02:00:00,233.262,233.311,233.122,233.182,1511500001.0
2006-12-29 02:30:00,233.197,233.397,233.156,233.306,1512900000.0
2006-12-29 03:00:00,233.3,233.396,233.259,233.39,1500499999.0
2006-12-29 03:30:00,233.383,233.554,233.356,233.488,1472800002.0
2006-12-29 04:00:00,233.486,233.498,233.338,233.422,1618100000.0
2006-12-29 04:30:00,233.414,233.493,233.374,233.467,1381399997.0
2006-12-29 05:00:00,233.474,233.537,233.42,233.493,1585700000.0
2006-12-29 05:30:00,233.501,233.539,233.418,233.469,1567100002.0
2006-12-29 06:00:00,233.491,233.522,233.346,233.441,1550600001.0
2006-12-29 06:30:00,233.434,233.587,233.428,233.514,1502300002.0
2006-12-29 07:00:00,233.481,233.643,233.456,233.609,1441599999.0
2006-12-29 07:30:00,233.615,233.627,233.243,233.265,1600899995.0
2006-12-29 08:00:00,233.262,233.563,233.161,233.466,1435299993.0
2006-12-29 08:30:00,233.441,233.598,233.42,233.42,1426500002.0
2006-12-29 09:00:00,233.411,233.607,233.37,233.45,1412000001.0
2006-12-29 09:30:00,233.463,233.631,233.46,233.573,1459200001.0
2006-12-29 10:00:00,233.582,233.704,233.295,233.327,1618100002.0
2006-12-29 10:30:00,233.314,233.359,233.017,233.101,1643300002.0
2006-12-29 11:00:00,233.113,233.379,233.054,233.284,1273700000.0
2006-12-29 11:30:00,233.241,233.344,233.144,233.183,1417100002.0
2006-12-29 12:00:00,233.182,233.209,233.025,233.146,1620900004.0
2006-12-29 12:30:00,233.071,233.264,233.049,233.157,1548700004.0
2006-12-29 13:00:00,233.145,233.202,233.046,233.141,1556300003.0
2006-12-29 13:30:00,233.109,233.293,233.081,233.276,1467199997.0
2006-12-29 14:00:00,233.292,233.549,233.25,233.486,1547199994.0
2006-12-29 14:30:00,233.47,233.836,233.364,233.807,1452800004.0
2006-12-29 15:00:00,233.841,233.846,233.486,233.567,1430399998.0
2006-12-29 15:30:00,233.597,233.642,233.414,233.455,1420200001.0
2006-12-29 16:00:00,233.457,233.494,233.183,233.216,1475900002.0
2006-12-29 16:30:00,233.181,233.246,233.046,233.145,1748400003.0
2006-12-29 17:00:00,233.134,233.229,232.993,233.023,1466399999.0
2006-12-29 17:30:00,233.037,233.275,233.003,233.098,1519400001.0
2006-12-29 18:00:00,233.181,233.267,232.863,233.07,15788800003.0
2006-12-29 18:30:00,233.083,233.153,232.996,233.078,7653599998.0
2006-12-29 19:00:00,233.075,233.166,233.02,233.054,5863900011.0
2006-12-29 19:30:00,233.035,233.125,232.936,232.946,5597100001.0
2006-12-29 20:00:00,232.95,233.086,232.929,233.048,6348799995.0
2006-12-29 20:30:00,233.041,233.139,232.953,233.017,7928800004.0
2006-12-29 21:00:00,233.01,233.133,232.89,233.095,6103200001.0
2006-12-29 21:30:00,233.097,233.139,233.004,233.097,2655799998.0
2006-12-29 22:00:00,233.076,233.119,232.964,232.967,2776600002.0
2006-12-29 22:30:00,232.985,233.064,232.834,232.911,2525199998.0
2006-12-29 23:00:00,232.972,233.207,232.905,233.144,1596500000.0
2006-12-29 23:30:00,233.13,233.31,232.938,233.189,1512299999.0
2007-01-01 00:00:00,233.167,233.167,233.053,233.086,1587900000.0
2007-01-01 00:30:00,233.066,233.098,233.046,233.075,1429900001.0
2007-01-01 01:00:00,233.084,233.096,233.063,233.083,1526500005.0
2007-01-01 01:30:00,233.085,233.108,233.061,233.075,1393999997.0
2007-01-01 02:00:00,233.071,233.1,233.056,233.075,1427800002.0
2007-01-01 02:30:00,233.064,233.091,233.047,233.069,1539400003.0
2007-01-01 03:00:00,233.064,233.089,233.046,233.075,1463600001.0
2007-01-01 03:30:00,233.066,233.088,233.053,233.069,1463500000.0
2007-01-01 04:00:00,233.07,233.158,233.05,233.138,1529299998.0
2007-01-01 04:30:00,233.147,233.174,233.112,233.144,1299899998.0
2007-01-01 05:00:00,233.148,233.172,233.131,233.154,1675299999.0
2007-01-01 05:30:00,233.168,233.168,233.131,233.147,1623900002.0
2007-01-01 06:00:00,233.153,233.166,233.046,233.068,1433799998.0
2007-01-01 06:30:00,233.074,233.087,233.045,233.063,1371900001.0
2007-01-01 07:00:00,233.06,233.079,233.038,233.072,1225599999.0
2007-01-01 07:30:00,233.066,233.082,233.042,233.065,1640999998.0
2007-01-01 08:00:00,233.071,233.096,233.04,233.077,1327699999.0
2007-01-01 08:30:00,233.068,233.094,233.014,233.055,1297000002.0
2007-01-01 09:00:00,233.05,233.072,233.034,233.051,1657800000.0
2007-01-01 09:30:00,233.051,233.069,233.032,233.063,1349200001.0
2007-01-01 10:00:00,233.058,233.089,233.036,233.067,1356900000.0
2007-01-01 10:30:00,233.07,233.102,233.053,233.069,1528000000.0
2007-01-01 11:00:00,233.076,233.091,233.05,233.074,1340299999.0
2007-01-01 11:30:00,233.063,233.088,233.054,233.07,1468199995.0
2007-01-01 12:00:00,233.08,233.088,233.049,233.066,1560600001.0
2007-01-01 12:30:00,233.059,233.101,233.042,233.07,1416600000.0
2007-01-01 13:00:00,233.076,233.093,233.055,233.072,1506700003.0
2007-01-01 13:30:00,233.067,233.089,233.052,233.075,1367799999.0
2007-01-01 14:00:00,233.053,233.089,233.045,233.074,1439600001.0
2007-01-01 14:30:00,233.064,233.096,233.049,233.078,1426300001.0
2007-01-01 15:00:00,233.08,233.085,233.048,233.07,1384200001.0
2007-01-01 15:30:00,233.07,233.089,233.052,233.068,1378000002.0
2007-01-01 16:00:00,233.055,233.094,233.055,233.078,1331599999.0
2007-01-01 16:30:00,233.066,233.094,233.052,233.061,1609100004.0
2007-01-01 17:00:00,233.063,233.091,233.049,233.069,1467200000.0
2007-01-01 17:30:00,233.063,233.09,233.042,233.072,1286600000.0
2007-01-01 18:00:00,233.086,233.106,233.051,233.065,16177800006.0
2007-01-01 18:30:00,233.078,233.104,233.035,233.067,7448400001.0
2007-01-01 19:00:00,233.065,233.197,233.035,233.197,5774500007.0
2007-01-01 19:30:00,233.138,233.196,232.959,233.03,5617000003.0
2007-01-01 20:00:00,233.091,233.111,232.961,233.065,6272799998.0
2007-01-01 20:30:00,233.07,233.119,233.006,233.07,7768100004.0
2007-01-01 21:00:00,233.07,233.131,233.02,233.067,5847700001.0
2007-01-01 21:30:00,233.052,233.073,233.018,233.026,2511700002.0
2007-01-01 22:00:00,233.016,233.081,232.94,233.06,2958699996.0
2007-01-01 22:30:00,233.058,233.08,232.982,233.01,2489100005.0
2007-01-01 23:00:00,232.998,233.141,232.845,233.078,1466000002.0
2007-01-01 23:30:00,233.092,233.194,233.024,233.129,1231100004.0
2007-01-02 00:00:00,233.123,233.487,233.1,233.433,1463999996.0
2007-01-02 00:30:00,233.412,233.42,233.24,233.344,1387100002.0
2007-01-02 01:00:00,233.36,233.587,233.32,233.452,1668900002.0
2007-01-02 01:30:00,233.474,233.542,233.359,233.431,1499199998.0
2007-01-02 02:00:00,233.44,233.49,233.236,233.26,1547900002.0
2007-01-02 02:30:00,233.295,233.297,232.918,232.985,1550800004.0
2007-01-02 03:00:00,233.009,233.104,232.907,233.044,1670799998.0
2007-01-02 03:30:00,233.088,233.236,233.007,233.196,1566200000.0
2007-01-02 04:00:00,233.198,233.293,233.124,233.245,1452599995.0
2007-01-02 04:30:00,233.261,233.353,233.196,233.333,1530999998.0
2007-01-02 05:00:00,233.357,233.47,233.315,233.377,1433900003.0
2007-01-02 05:30:00,233.407,233.457,233.301,233.319,1612599996.0
2007-01-02 06:00:00,233.383,233.383,233.227,233.324,1664599997.0
2007-01-02 06:30:00,233.328,233.377,233.235,233.338,1612900007.0
2007-01-02 07:00:00,233.358,233.397,233.287,233.365,1642299999.0
2007-01-02 07:30:00,233.393,233.397,233.156,233.235,1581500000.0
2007-01-02 08:00:00,233.214,233.279,233.13,233.188,1440400001.0
2007-01-02 08:30:00,233.193,233.309,233.06,233.165,1409299995.0
2007-01-02 09:00:00,233.157,233.582,233.143,233.531,1508599999.0
2007-01-02 09:30:00,233.474,233.607,233.244,233.428,1517800003.0
2007-01-02 10:00:00,233.446,233.819,233.332,233.775,1529600005.0
2007-01-02 10:30:00,233.772,233.906,233.636,233.885,1496100002.0
2007-01-02 11:00:00,233.917,233.953,233.606,233.952,1286400000.0
2007-01-02 11:30:00,233.933,234.131,233.786,234.109,1452300003.0
2007-01-02 12:00:00,234.143,234.274,233.953,234.246,1508900001.0
2007-01-02 12:30:00,234.266,234.292,234.091,234.241,1471100001.0
2007-01-02 13:00:00,234.221,234.297,234.074,234.175,1590500005.0
2007-01-02 13:30:00,234.191,234.246,234.077,234.163,1402700001.0
2007-01-02 14:00:00,234.144,234.198,233.956,234.198,1614300000.0
2007-01-02 14:30:00,234.184,234.339,234.05,234.228,1439299999.0
2007-01-02 15:00:00,234.268,234.321,234.087,234.211,1454499999.0
2007-01-02 15:30:00,234.238,234.463,234.116,234.194,1539200006.0
2007-01-02 16:00:00,234.181,234.251,234.093,234.22,1391999997.0
2007-01-02 16:30:00,234.214,234.247,234.062,234.237,1640499999.0
2007-01-02 17:00:00,234.229,234.338,234.124,234.155,1557200002.0
2007-01-02 17:30:00,234.146,234.359,234.098,234.359,1388399999.0
2007-01-02 18:00:00,234.388,234.463,234.195,234.367,14960800012.0
2007-01-02 18:30:00,234.352,234.496,234.315,234.492,8038300007.0
2007-01-02 19:00:00,234.48,234.549,234.396,234.498,5737400003.0
2007-01-02 19:30:00,234.492,234.555,234.397,234.481,5783500008.0
2007-01-02 20:00:00,234.49,234.524,234.375,234.502,6628900001.0
2007-01-02 20:30:00,234.503,234.541,234.365,234.483,7870499999.0
2007-01-02 21:00:00,234.488,234.51,234.359,234.446,5753699995.0
2007-01-02 21:30:00,234.456,234.506,234.396,234.427,2683700008.0
2007-01-02 22:00:00,234.427,234.519,234.34,234.413,2911299993.0
2007-01-02 22:30:00,234.425,234.464,234.344,234.365,2431699995.0
2007-01-02 23:00:00,234.352,234.479,234.301,234.445,1419200000.0
2007-01-02 23:30:00,234.461,234.528,234.399,234.495,1466799996.0
2007-01-03 00:00:00,234.49,234.53,234.368,234.462,1564999996.0
2007-01-03 00:30:00,234.448,234.486,234.384,234.433,1417099998.0
2007-01-03 01:00:00,234.445,234.496,234.382,234.418,1605600001.0
2007-01-03 01:30:00,234.414,234.465,234.349,234.46,1250499998.0
2007-01-03 02:00:00,234.472,234.51,234.359,234.433,1539700000.0
2007-01-03 02:30:00,234.432,234.527,234.177,234.353,1390699998.0
2007-01-03 03:00:00,234.355,234.471,234.292,234.461,1555000002.0
2007-01-03 03:30:00,234.451,234.505,234.31,234.456,1524199998.0
2007-01-03 04:00:00,234.462,234.498,234.294,234.485,1591399997.0
2007-01-03 04:30:00,234.443,234.476,234.352,234.407,1622399998.0
2007-01-03 05:00:00,234.405,234.523,234.277,234.429,1677999997.0
2007-01-03 05:30:00,234.444,234.468,234.266,234.38,1543700005.0
2007-01-03 06:00:00,234.405,234.446,234.288,234.383,1560000004.0
2007-01-03 06:30:00,234.366,234.514,234.279,234.409,1421999996.0
2007-01-03 07:00:00,234.394,234.415,234.231,234.265,1373499998.0
2007-01-03 07:30:00,234.255,234.337,234.217,234.267,1587500001.0
2007-01-03 08:00:00,234.259,234.432,234.219,234.427,1392099998.0
2007-01-03 08:30:00,234.418,234.452,234.289,234.343,1556700005.0
2007-01-03 09:00:00,234.324,234.37,234.139,234.3,1502700000.0
2007-01-03 09:30:00,234.295,234.387,234.191,234.274,1468200001.0
2007-01-03 10:00:00,234.258,234.497,234.191,234.459,1376000001.0
2007-01-03 10:30:00,234.471,234.603,234.348,234.488,1574399994.0
2007-01-03 11:00:00,234.508,234.709,234.477,234.625,1541300002.0
2007-01-03 11:30:00,234.698,234.756,234.552,234.595,1525600003.0
2007-01-03 12:00:00,234.623,234.8,234.302,234.325,1555999997.0
2007-01-03 12:30:00,234.315,234.483,234.225,234.257,1615800003.0
2007-01-03 13:00:00,234.248,234.339,234.147,234.172,1706300000.0
2007-01-03 13:30:00,234.131,234.216,233.91,233.943,1514300000.0
2007-01-03 14:00:00,233.929,234.088,233.912,234.07,1487199996.0
2007-01-03 14:30:00,234.03,234.116,233.937,234.004,1551799997.0
2007-01-03 15:00:00,234.019,234.019,233.668,233.708,1290799998.0
2007-01-03 15:30:00,233.723,233.9,233.687,233.704,1578800000.0
2007-01-03 16:00:00,233.701,233.738,233.581,233.703,1390000005.0
2007-01-03 16:30:00,233.672,233.728,233.24,233.24,1409199992.0
2007-01-03 17:00:00,233.157,233.364,232.947,233.007,1532799998.0
2007-01-03 17:30:00,232.987,233.271,232.967,233.011,1419199999.0
2007-01-03 18:00:00,233.03,233.257,232.979,233.216,15932400004.0
2007-01-03 18:30:00,233.219,233.219,233.077,233.131,7748000006.0
2007-01-03 19:00:00,233.135,233.281,233.117,233.178,5957600014.0
2007-01-03 19:30:00,233.2,233.366,233.135,233.318,5491699996.0
2007-01-03 20:00:00,233.309,233.311,233.133,233.175,6058699999.0
2007-01-03 20:30:00,233.195,233.247,233.035,233.071,7933299994.0
2007-01-03 21:00:00,233.071,233.203,232.91,233.133,5788099998.0
2007-01-03 21:30:00,233.133,233.174,232.76,232.764,2552399996.0
2007-01-03 22:00:00,232.738,232.835,232.697,232.732,2820299997.0
2007-01-03 22:30:00,232.719,232.778,232.632,232.718,2782199997.0
2007-01-03 23:00:00,232.711,232.788,232.661,232.756,1466199999.0
2007-01-03 23:30:00,232.792,232.923,232.727,232.914,1484099997.0
2007-01-04 00:00:00,232.869,232.928,232.65,232.868,1518700000.0
2007-01-04 00:30:00,232.871,233.006,232.871,232.884,1392099999.0
2007-01-04 01:00:00,232.885,232.99,232.821,232.917,1398900002.0
2007-01-04 01:30:00,232.906,232.97,232.859,232.927,1410199996.0
2007-01-04 02:00:00,232.913,232.946,232.729,232.769,1379900000.0
2007-01-04 02:30:00,232.758,232.805,232.599,232.701,1405299998.0
2007-01-04 03:00:00,232.69,232.8,232.673,232.708,1618600001.0
2007-01-04 03:30:00,232.684,232.907,232.665,232.898,1492299998.0
2007-01-04 04:00:00,232.886,232.95,232.77,232.909,1502700000.0
2007-01-04 04:30:00,232.904,232.981,232.887,232.932,1325399999.0
2007-01-04 05:00:00,232.974,233.1,232.94,233.068,1426500000.0
2007-01-04 05:30:00,233.105,233.137,233.012,233.053,1758400003.0
2007-01-04 06:00:00,233.048,233.106,233.005,233.045,1553299997.0
2007-01-04 06:30:00,233.038,233.08,232.95,232.951,1402799996.0
2007-01-04 07:00:00,232.95,233.047,232.928,232.99,1512300000.0
2007-01-04 07:30:00,232.948,233.033,232.898,232.989,1686400000.0
2007-01-04 08:00:00,232.982,232.982,232.799,232.85,1396600002.0
2007-01-04 08:30:00,232.852,232.927,232.671,232.885,1551999999.0
2007-01-04 09:00:00,232.892,232.954,232.749,232.8,1587000002.0
2007-01-04 09:30:00,232.809,232.915,232.721,232.749,1504999998.0
2007-01-04 10:00:00,232.746,232.746,232.204,232.274,1486599996.0
2007-01-04 10:30:00,232.29,232.341,231.754,231.891,1570199996.0
2007-01-04 11:00:00,231.894,231.918,231.577,231.577,1522899999.0
2007-01-04 11:30:00,231.574,231.974,231.574,231.913,1431899998.0
2007-01-04 12:00:00,231.935,232.056,231.873,231.951,1610700003.0
2007-01-04 12:30:00,231.94,231.994,231.84,231.851,1564100001.0
2007-01-04 13:00:00,231.854,232.032,231.835,232.032,1632400001.0
2007-01-04 13:30:00,232.034,232.168,231.819,232.04,1427700003.0
2007-01-04 14:00:00,232.018,232.029,231.677,231.696,1434000001.0
2007-01-04 14:30:00,231.69,231.727,231.476,231.612,1492900000.0
2007-01-04 15:00:00,231.625,231.711,231.552,231.626,1545100003.0
2007-01-04 15:30:00,231.637,231.737,231.56,231.69,1567599998.0
2007-01-04 16:00:00,231.679,231.846,231.585,231.846,1478099999.0
2007-01-04 16:30:00,231.84,232.03,231.84,231.949,1731099999.0
2007-01-04 17:00:00,231.915,232.095,231.823,231.931,1357799999.0
2007-01-04 17:30:00,231.916,231.962,231.725,231.816,1379400000.0
2007-01-04 18:00:00,231.819,231.926,231.708,231.887,15496299997.0
2007-01-04 18:30:00,231.89,232.034,231.801,231.892,7607400006.0
2007-01-04 19:00:00,231.882,231.967,231.777,231.898,5882700000.0
2007-01-04 19:30:00,231.901,231.919,231.784,231.901,5709400007.0
2007-01-04 20:00:00,231.907,231.937,231.75,231.887,6255600009.0
2007-01-04 20:30:00,231.896,231.925,231.781,231.889,8065800008.0
2007-01-04 21:00:00,231.879,231.892,231.556,231.585,5704800004.0
2007-01-04 21:30:00,231.598,231.613,231.431,231.472,2658500011.0
2007-01-04 22:00:00,231.462,231.517,231.216,231.26,2780399997.0
2007-01-04 22:30:00,231.267,231.391,231.224,231.371,2640200009.0
2007-01-04 23:00:00,231.387,231.411,231.153,231.19,1656999996.0
2007-01-04 23:30:00,231.222,231.308,231.154,231.249,1640900002.0
2007-01-05 00:00:00,231.259,231.322,231.086,231.181,1491900005.0
2007-01-05 00:30:00,231.162,231.235,231.044,231.111,1388400000.0
2007-01-05 01:00:00,231.11,231.148,230.99,231.053,1535299999.0
2007-01-05 01:30:00,231.064,231.064,230.69,230.803,1567400001.0
2007-01-05 02:00:00,230.801,230.858,230.611,230.661,1577400004.0
2007-01-05 02:30:00,230.682,230.682,229.661,229.704,1562700003.0
2007-01-05 03:00:00,229.679,230.103,229.595,230.092,1594899997.0
2007-01-05 03:30:00,230.081,230.126,229.981,230.033,1590300004.0
2007-01-05 04:00:00,230.031,230.067,229.9,229.931,1746600004.0
2007-01-05 04:30:00,229.945,229.952,229.726,229.726,1577099996.0
2007-01-05 05:00:00,229.707,229.738,229.568,229.68,1475000000.0
2007-01-05 05:30:00,229.676,229.702,229.374,229.389,1586999999.0
2007-01-05 06:00:00,229.4,229.41,228.945,229.082,1601699999.0
2007-01-05 06:30:00,229.084,229.099,228.943,229.07,1437199999.0
2007-01-05 07:00:00,229.051,229.212,229.006,229.212,1622699998.0
2007-01-05 07:30:00,229.193,229.309,229.159,229.263,1483100000.0
2007-01-05 08:00:00,229.259,229.346,229.207,229.303,1555599999.0
2007-01-05 08:30:00,229.291,229.475,229.276,229.317,1514599999.0
2007-01-05 09:00:00,229.309,229.325,229.067,229.281,1602800004.0
2007-01-05 09:30:00,229.291,230.085,229.258,230.015,1461400000.0
2007-01-05 10:00:00,230.042,230.054,229.356,229.402,1329200000.0
2007-01-05 10:30:00,229.398,229.398,229.068,229.111,1733699997.0
2007-01-05 11:00:00,229.098,229.33,228.929,229.267,1476900006.0
2007-01-05 11:30:00,229.265,229.456,229.208,229.415,1648800005.0
2007-01-05 12:00:00,229.405,229.604,229.369,229.405,1553799996.0
2007-01-05 12:30:00,229.393,229.444,229.206,229.261,1523100000.0
2007-01-05 13:00:00,229.269,229.341,229.114,229.173,1642699996.0
2007-01-05 13:30:00,229.167,229.272,229.055,229.254,1416400000.0
2007-01-05 14:00:00,229.283,229.42,229.229,229.36,1583100000.0
2007-01-05 14:30:00,229.348,229.435,229.032,229.093,1503000002.0
2007-01-05 15:00:00,229.099,229.211,228.96,229.024,1485000003.0
2007-01-05 15:30:00,229.031,229.178,228.457,229.072,1585200002.0
2007-01-05 16:00:00,229.066,229.651,229.036,229.519,1407999999.0
2007-01-05 16:30:00,229.517,229.686,229.309,229.309,1640000003.0
2007-01-05 17:00:00,229.318,229.382,229.178,229.207,1386799997.0
2007-01-05 17:30:00,229.232,229.232,228.788,228.797,1691800003.0
2007-01-05 18:00:00,228.827,228.989,228.806,228.927,15883499999.0
2007-01-05 18:30:00,228.927,229.279,228.899,229.26,7551299997.0
2007-01-05 19:00:00,229.236,229.392,229.165,229.27,5960800001.0
2007-01-05 19:30:00,229.323,229.398,229.152,229.198,5497000010.0
2007-01-05 20:00:00,229.192,229.282,229.004,229.072,6128000006.0
2007-01-05 20:30:00,229.085,229.244,229.07,229.116,8056000004.0
2007-01-05 21:00:00,229.118,229.189,228.958,228.965,5944900000.0
2007-01-05 21:30:00,228.995,229.021,228.879,228.883,2560700002.0
2007-01-05 22:00:00,228.878,229.01,228.839,228.933,2888800001.0
2007-01-05 22:30:00,228.944,229.047,228.891,229.011,2399600001.0
2007-01-05 23:00:00,229.003,229.046,228.803,228.839,1427200001.0
2007-01-05 23:30:00,228.859,228.867,228.733,228.778,1705700002.0
2007-01-08 00:00:00,228.947,229.064,228.861,229.053,1525500003.0
2007-01-08 00:30:00,229.011,229.116,228.991,229.105,1395200000.0
2007-01-08 01:00:00,229.134,229.176,228.909,228.95,1436300001.0
2007-01-08 01:30:00,228.944,228.985,228.784,228.785,1376300001.0
2007-01-08 02:00:00,228.794,228.866,228.467,228.535,1466000002.0
2007-01-08 02:30:00,228.542,228.615,228.109,228.174,1431799998.0
2007-01-08 03:00:00,228.15,228.306,228.14,228.187,1383499999.0
2007-01-08 03:30:00,228.163,228.222,228.022,228.062,1626300003.0
2007-01-08 04:00:00,228.062,228.15,228.035,228.107,1566799996.0
2007-01-08 04:30:00,228.073,228.193,228.073,228.15,1516099996.0
2007-01-08 05:00:00,228.158,228.349,228.134,228.274,1413100001.0
2007-01-08 05:30:00,228.305,228.475,228.209,228.439,1337300004.0
2007-01-08 06:00:00,228.425,228.51,228.364,228.46,1615400006.0
2007-01-08 06:30:00,228.456,228.472,228.309,228.36,1564299998.0
2007-01-08 07:00:00,228.346,228.37,228.228,228.24,1578400000.0
2007-01-08 07:30:00,228.228,228.491,228.228,228.311,1508000000.0
2007-01-08 08:00:00,228.381,228.469,228.341,228.359,1446900000.0
2007-01-08 08:30:00,228.34,228.476,228.276,228.473,1529799998.0
2007-01-08 09:00:00,228.483,228.557,228.341,228.481,1497999994.0
2007-01-08 09:30:00,228.471,228.703,228.378,228.398,1564200000.0
2007-01-08 10:00:00,228.373,228.84,228.269,228.84,1530199999.0
2007-01-08 10:30:00,228.857,228.95,228.796,228.86,1495500001.0
2007-01-08 11:00:00,228.879,228.933,228.611,228.74,1373899994.0
2007-01-08 11:30:00,228.756,228.766,228.604,228.689,1436199999.0
2007-01-08 12:00:00,228.694,228.807,228.619,228.64,1559000004.0
2007-01-08 12:30:00,228.643,228.935,228.638,228.927,1676700002.0
2007-01-08 13:00:00,228.954,229.346,228.873,229.24,1478900001.0
2007-01-08 13:30:00,229.258,229.311,229.098,229.146,1392700000.0
2007-01-08 14:00:00,229.145,229.331,229.09,229.33,1490400001.0
2007-01-08 14:30:00,229.314,229.443,229.279,229.38,1608500000.0
2007-01-08 15:00:00,229.372,229.467,229.268,229.415,1511300004.0
2007-01-08 15:30:00,229.423,229.436,229.09,229.092,1528100001.0
2007-01-08 16:00:00,229.083,229.3,229.051,229.222,1518100001.0
2007-01-08 16:30:00,229.221,229.252,229.058,229.196,1527700000.0
2007-01-08 17:00:00,229.183,229.513,229.163,229.478,1473500000.0
2007-01-08 17:30:00,229.469,229.581,229.376,229.376,1545500003.0
2007-01-08 18:00:00,229.4,229.517,229.343,229.498,15754300000.0
2007-01-08 18:30:00,229.48,229.668,229.433,229.645,7975599998.0
2007-01-08 19:00:00,229.644,229.741,229.524,229.643,5941400003.0
2007-01-08 19:30:00,229.642,229.742,229.615,229.7,5783300002.0
2007-01-08 20:00:00,229.703,229.791,229.575,229.75,6287099998.0
2007-01-08 20:30:00,229.734,230.04,229.646,229.962,8040800002.0
2007-01-08 21:00:00,229.953,230.087,229.893,230.04,5851100006.0
2007-01-08 21:30:00,230.02,230.158,229.982,230.045,2498000000.0
2007-01-08 22:00:00,230.035,230.103,229.957,230.01,2886299996.0
2007-01-08 22:30:00,229.98,230.074,229.979,230.024,2592600006.0
2007-01-08 23:00:00,230.045,230.103,229.988,230.042,1591100003.0
2007-01-08 23:30:00,230.043,230.212,230.019,230.15,1369299999.0
2007-01-09 00:00:00,230.157,230.297,230.087,230.278,1595499999.0
2007-01-09 00:30:00,230.289,230.402,230.24,230.35,1423599998.0
2007-01-09 01:00:00,230.364,230.375,230.215,230.288,1573099995.0
2007-01-09 01:30:00,230.282,230.312,230.152,230.269,1374500004.0
2007-01-09 02:00:00,230.28,230.731,230.258,230.731,1491600000.0
2007-01-09 02:30:00,230.74,230.8,230.62,230.789,1618499996.0
2007-01-09 03:00:00,230.82,230.961,230.807,230.951,1489500001.0
2007-01-09 03:30:00,230.944,231.021,230.769,230.769,1517100002.0
2007-01-09 04:00:00,230.752,230.804,230.665,230.765,1334599998.0
2007-01-09 04:30:00,230.751,230.881,230.678,230.866,1491699999.0
2007-01-09 05:00:00,230.867,231.11,230.803,231.023,1576900001.0
2007-01-09 05:30:00,231.011,231.141,230.97,231.08,1360999998.0
2007-01-09 06:00:00,231.087,231.147,230.998,231.043,1583600004.0
2007-01-09 06:30:00,231.033,231.116,231.012,231.023,1494299997.0
2007-01-09 07:00:00,231.009,231.039,230.829,230.93,1596300005.0
2007-01-09 07:30:00,230.934,230.961,230.788,230.927,1618499997.0
2007-01-09 08:00:00,230.928,231.105,230.875,231.063,1199900000.0
2007-01-09 08:30:00,231.051,231.163,230.936,231.163,1509399998.0
2007-01-09 09:00:00,231.178,231.184,230.896,230.971,1335800002.0
2007-01-09 09:30:00,230.954,231.287,230.879,231.238,1590300000.0
2007-01-09 10:00:00,231.233,231.292,230.935,231.198,1538300002.0
2007-01-09 10:30:00,231.202,231.517,231.169,231.37,1504300007.0
2007-01-09 11:00:00,231.381,231.461,231.35,231.414,1453000004.0
2007-01-09 11:30:00,231.398,231.464,231.3,231.328,1585100001.0
2007-01-09 12:00:00,231.326,231.396,231.219,231.31,1636099999.0
2007-01-09 12:30:00,231.284,231.435,231.232,231.407,1572699997.0
2007-01-09 13:00:00,231.418,231.545,231.341,231.529,1487499998.0
2007-01-09 13:30:00,231.534,231.67,231.471,231.543,1413800000.0
2007-01-09 14:00:00,231.538,231.648,231.467,231.494,1586600004.0
2007-01-09 14:30:00,231.475,231.506,231.364,231.382,1547399997.0
2007-01-09 15:00:00,231.409,231.669,231.354,231.612,1733099998.0
2007-01-09 15:30:00,231.61,231.61,231.379,231.441,1397600004.0
2007-01-09 16:00:00,231.459,231.808,231.382,231.656,1525000000.0
2007-01-09 16:30:00,231.653,231.823,231.614,231.617,1528100000.0
2007-01-09 17:00:00,231.602,231.806,231.602,231.789,1558000001.0
2007-01-09 17:30:00,231.772,231.818,231.58,231.665,1419699997.0
2007-01-09 18:00:00,231.684,231.797,231.651,231.763,15165299990.0
2007-01-09 18:30:00,231.779,231.876,231.642,231.679,7591000007.0
2007-01-09 19:00:00,231.67,231.686,231.276,231.312,6135500006.0
2007-01-09 19:30:00,231.309,231.309,231.1,231.17,5657599997.0
2007-01-09 20:00:00,231.176,231.272,231.105,231.21,6264800000.0
2007-01-09 20:30:00,231.216,231.332,231.159,231.312,7991199985.0
2007-01-09 21:00:00,231.34,231.381,231.231,231.351,6228299999.0
2007-01-09 21:30:00,231.343,231.511,231.318,231.469,2553699997.0
2007-01-09 22:00:00,231.456,231.579,231.423,231.548,2789600001.0
2007-01-09 22:30:00,231.537,231.558,231.461,231.531,2641499995.0
2007-01-09 23:00:00,231.496,231.54,231.418,231.461,1424200001.0
2007-01-09 23:30:00,231.513,231.56,231.457,231.515,1713499998.0
2007-01-10 00:00:00,231.529,231.603,231.375,231.405,1617300005.0
2007-01-10 00:30:00,231.414,231.499,231.346,231.433,1452899998.0
2007-01-10 01:00:00,231.444,231.491,231.294,231.324,1549000000.0
2007-01-10 01:30:00,231.321,231.364,231.206,231.26,1573700007.0
2007-01-10 02:00:00,231.246,231.331,230.874,230.887,1455099999.0
2007-01-10 02:30:00,230.905,231.149,230.87,231.098,1568299996.0
2007-01-10 03:00:00,231.094,231.238,231.072,231.191,1593100008.0
2007-01-10 03:30:00,231.171,231.192,230.985,231.148,1488000002.0
2007-01-10 04:00:00,231.141,231.194,230.975,230.993,1543499994.0
2007-01-10 04:30:00,230.987,231.063,230.895,230.923,1312000001.0
2007-01-10 05:00:00,230.92,231.012,230.89,230.927,1527999994.0
2007-01-10 05:30:00,230.985,230.996,230.85,230.904,1433399998.0
2007-01-10 06:00:00,230.906,230.958,230.833,230.958,1439299998.0
2007-01-10 06:30:00,230.917,230.993,230.807,230.87,1445600001.0
2007-01-10 07:00:00,230.854,230.921,230.703,230.841,1438399999.0
2007-01-10 07:30:00,230.808,230.961,230.714,230.894,1674100000.0
2007-01-10 08:00:00,230.883,230.957,230.803,230.826,1543500002.0
2007-01-10 08:30:00,230.826,231.174,230.756,231.174,1514099999.0
2007-01-10 09:00:00,231.192,231.271,230.986,231.06,1303700002.0
2007-01-10 09:30:00,231.067,231.478,231.067,231.401,1560499998.0
2007-01-10 10:00:00,231.401,231.623,231.324,231.59,1186299997.0
2007-01-10 10:30:00,231.587,231.587,231.165,231.179,1449599995.0
2007-01-10 11:00:00,231.18,231.318,231.055,231.055,1654299993.0
2007-01-10 11:30:00,231.017,231.166,230.79,231.092,1643299997.0
2007-01-10 12:00:00,231.107,231.154,230.966,231.079,1538699997.0
2007-01-10 12:30:00,231.076,231.119,230.907,231.0,1567699992.0
2007-01-10 13:00:00,230.982,231.049,230.894,231.049,1622100008.0
2007-01-10 13:30:00,231.04,231.122,230.955,231.056,1497500003.0
2007-01-10 14:00:00,231.04,231.144,230.967,231.087,1542200001.0
2007-01-10 14:30:00,231.099,231.277,231.061,231.225,1648400008.0
2007-01-10 15:00:00,231.248,231.304,231.141,231.162,1474400004.0
2007-01-10 15:30:00,231.1,231.251,231.045,231.216,1422500006.0
2007-01-10 16:00:00,231.198,231.499,231.198,231.498,1274399997.0
2007-01-10 16:30:00,231.497,231.742,231.447,231.658,1553600000.0
2007-01-10 17:00:00,231.674,231.721,231.394,231.44,1463300000.0
2007-01-10 17:30:00,231.427,231.512,231.31,231.473,1408700003.0
2007-01-10 18:00:00,231.48,231.483,231.273,231.317,15978099990.0
2007-01-10 18:30:00,231.323,231.323,230.985,231.049,7857800011.0
2007-01-10 19:00:00,231.036,231.274,231.006,231.203,6130100005.0
2007-01-10 19:30:00,231.212,231.25,231.069,231.07,5120500001.0
2007-01-10 20:00:00,231.07,231.116,230.847,230.921,6494399998.0
2007-01-10 20:30:00,230.959,231.162,230.901,231.152,7922800005.0
2007-01-10 21:00:00,231.156,231.339,231.125,231.286,5978499993.0
2007-01-10 21:30:00,231.286,231.314,231.113,231.145,2813700003.0
2007-01-10 22:00:00,231.141,231.176,231.059,231.12,2899899996.0
2007-01-10 22:30:00,231.122,231.188,231.04,231.158,2467900005.0
2007-01-10 23:00:00,231.147,231.194,231.038,231.093,1565599998.0
2007-01-10 23:30:00,231.136,231.226,230.994,231.085,1382200001.0
2007-01-11 00:00:00,231.079,231.172,231.004,231.151,1394899999.0
2007-01-11 00:30:00,231.13,231.171,231.065,231.119,1391299996.0
2007-01-11 01:00:00,231.125,231.207,231.049,231.077,1467200003.0
2007-01-11 01:30:00,231.058,231.071,230.855,230.915,1630600003.0
2007-01-11 02:00:00,230.898,231.12,230.855,231.103,1496899997.0
2007-01-11 02:30:00,231.111,231.32,230.966,231.267,1487999993.0
2007-01-11 03:00:00,231.249,231.257,231.089,231.187,1389100000.0
2007-01-11 03:30:00,231.159,231.232,231.04,231.172,1508900001.0
2007-01-11 04:00:00,231.18,231.264,231.109,231.185,1353899999.0
2007-01-11 04:30:00,231.203,231.29,231.169,231.26,1394900001.0
2007-01-11 05:00:00,231.249,231.499,231.234,231.453,1657200007.0
2007-01-11 05:30:00,231.478,231.508,231.368,231.405,1470699998.0
2007-01-11 06:00:00,231.392,231.518,231.352,231.463,1460200004.0
2007-01-11 06:30:00,231.463,231.482,231.335,231.398,1383100000.0
2007-01-11 07:00:00,231.349,231.503,231.344,231.432,1643900001.0
2007-01-11 07:30:00,231.464,231.52,231.42,231.514,1627800001.0
2007-01-11 08:00:00,231.503,231.738,231.396,231.713,1615800001.0
2007-01-11 08:30:00,231.72,231.884,231.676,231.884,1597600005.0
2007-01-11 09:00:00,231.892,231.892,231.748,231.828,1671900008.0
2007-01-11 09:30:00,231.837,232.071,231.83,232.047,1466100005.0
2007-01-11 10:00:00,232.049,232.49,232.008,232.49,1566000001.0
2007-01-11 10:30:00,232.495,232.72,232.442,232.699,1576799999.0
2007-01-11 11:00:00,232.739,232.966,232.739,232.83,1577500012.0
2007-01-11 11:30:00,232.811,233.387,232.811,233.206,1657299998.0
2007-01-11 12:00:00,233.22,233.298,233.046,233.195,1433500000.0
2007-01-11 12:30:00,233.156,233.39,233.153,233.377,1611999997.0
2007-01-11 13:00:00,233.366,233.45,233.238,233.259,1583900000.0
2007-01-11 13:30:00,233.241,233.379,233.086,233.31,1368900002.0
2007-01-11 14:00:00,233.693,234.795,233.693,234.596,1628500000.0
2007-01-11 14:30:00,234.573,234.698,234.324,234.674,1570600001.0
2007-01-11 15:00:00,234.668,234.808,234.526,234.578,1431699998.0
2007-01-11 15:30:00,234.55,234.628,234.283,234.306,1371600002.0
2007-01-11 16:00:00,234.289,234.379,233.957,234.074,1405599993.0
2007-01-11 16:30:00,234.09,234.106,233.868,233.932,1752500001.0
2007-01-11 17:00:00,233.938,233.948,233.577,233.658,1644200002.0
2007-01-11 17:30:00,233.632,234.039,233.58,233.804,1351199998.0
2007-01-11 18:00:00,233.802,234.129,233.706,234.129,15752900001.0
2007-01-11 18:30:00,234.136,234.211,234.011,234.154,7770000012.0
2007-01-11 19:00:00,234.162,234.203,234.004,234.038,5954700007.0
2007-01-11 19:30:00,233.995,234.208,233.995,234.176,5316200007.0
2007-01-11 20:00:00,234.165,234.392,234.104,234.27,6114099998.0
2007-01-11 20:30:00,234.275,234.345,234.097,234.178,7933299986.0
2007-01-11 21:00:00,234.185,234.271,233.988,234.214,5884500002.0
2007-01-11 21:30:00,234.209,234.29,234.093,234.159,2668600003.0
2007-01-11 22:00:00,234.141,234.322,234.102,234.217,2808500000.0
2007-01-11 22:30:00,234.236,234.393,234.129,234.349,2719200000.0
2007-01-11 23:00:00,234.333,234.39,234.201,234.315,1680599996.0
2007-01-11 23:30:00,234.309,234.405,234.265,234.332,1647999996.0
2007-01-12 00:00:00,234.331,234.331,234.024,234.11,1593500006.0
2007-01-12 00:30:00,234.104,234.185,234.018,234.176,1465800002.0
2007-01-12 01:00:00,234.174,234.214,233.904,233.964,1514699996.0
2007-01-12 01:30:00,233.948,234.022,233.869,233.93,1376699999.0
2007-01-12 02:00:00,233.898,234.073,233.876,234.02,1540700002.0
2007-01-12 02:30:00,234.014,234.426,233.988,234.369,1607500003.0
2007-01-12 03:00:00,234.337,234.621,234.272,234.52,1645800007.0
2007-01-12 03:30:00,234.499,234.563,234.336,234.551,1623200000.0
2007-01-12 04:00:00,234.565,234.66,234.499,234.595,1618300002.0
2007-01-12 04:30:00,234.596,234.761,234.58,234.655,1652199999.0
2007-01-12 05:00:00,234.65,234.686,234.578,234.663,1602899999.0
2007-01-12 05:30:00,234.678,234.709,234.575,234.63,1468000002.0
2007-01-12 06:00:00,234.61,234.645,234.465,234.499,1500800006.0
2007-01-12 06:30:00,234.503,234.591,234.455,234.534,1452299996.0
2007-01-12 07:00:00,234.524,234.606,234.47,234.588,1417500001.0
2007-01-12 07:30:00,234.582,234.687,234.561,234.669,1706800001.0
2007-01-12 08:00:00,234.671,234.752,234.556,234.733,1460400003.0
2007-01-12 08:30:00,234.742,234.919,234.658,234.893,1751800005.0
2007-01-12 09:00:00,234.889,235.034,234.827,234.995,1312399997.0
2007-01-12 09:30:00,234.989,234.993,234.593,234.619,1384599995.0
2007-01-12 10:00:00,234.622,234.646,234.237,234.397,1508100002.0
2007-01-12 10:30:00,234.402,234.595,234.242,234.259,1541900002.0
2007-01-12 11:00:00,234.261,234.336,234.075,234.259,1355599997.0
2007-01-12 11:30:00,234.266,234.61,234.126,234.564,1535300005.0
2007-01-12 12:00:00,234.583,234.72,234.544,234.67,1377000001.0
2007-01-12 12:30:00,234.651,234.845,234.599,234.733,1456300002.0
2007-01-12 13:00:00,234.721,234.989,234.687,234.887,1508200002.0
2007-01-12 13:30:00,234.871,234.972,234.761,234.852,1536500000.0
2007-01-12 14:00:00,234.812,234.862,234.651,234.661,1440000004.0
2007-01-12 14:30:00,234.636,234.815,234.595,234.771,1497699999.0
2007-01-12 15:00:00,234.78,234.846,234.562,234.778,1393400001.0
2007-01-12 15:30:00,234.737,235.269,234.517,235.259,1447500003.0
2007-01-12 16:00:00,235.216,235.283,235.027,235.067,1444900000.0
2007-01-12 16:30:00,235.034,235.467,235.03,235.339,1699900000.0
2007-01-12 17:00:00,235.379,235.686,235.34,235.685,1556199998.0
2007-01-12 17:30:00,235.671,235.878,235.536,235.85,1371900003.0
2007-01-12 18:00:00,235.835,235.835,235.343,235.568,15053200013.0
2007-01-12 18:30:00,235.6,235.73,235.479,235.617,7881000001.0
2007-01-12 19:00:00,235.601,235.647,235.474,235.573,6159000007.0
2007-01-12 19:30:00,235.573,235.646,235.491,235.571,5528799996.0
2007-01-12 20:00:00,235.562,235.608,235.414,235.516,6320699996.0
2007-01-12 20:30:00,235.493,235.522,235.363,235.462,8026999997.0
2007-01-12 21:00:00,235.473,235.503,235.341,235.465,6015700002.0
2007-01-12 21:30:00,235.461,235.733,235.395,235.665,2615999996.0
2007-01-12 22:00:00,235.634,235.675,235.536,235.657,2927000001.0
2007-01-12 22:30:00,235.645,235.728,235.587,235.698,2526399998.0
2007-01-12 23:00:00,235.693,235.715,235.591,235.677,1481200004.0
2007-01-12 23:30:00,235.701,235.781,235.651,235.679,1525900001.0
2007-01-15 00:00:00,235.902,235.909,235.73,235.776,1594399998.0
2007-01-15 00:30:00,235.773,235.836,235.701,235.755,1422799998.0
2007-01-15 01:00:00,235.77,235.876,235.638,235.7,1530700007.0
2007-01-15 01:30:00,235.703,235.757,235.561,235.713,1561799999.0
2007-01-15 02:00:00,235.666,235.666,235.232,235.244,1493499998.0
2007-01-15 02:30:00,235.271,235.315,234.944,235.026,1575700004.0
2007-01-15 03:00:00,235.019,235.544,235.012,235.482,1426699997.0
2007-01-15 03:30:00,235.463,235.537,235.346,235.372,1601500004.0
2007-01-15 04:00:00,235.399,235.465,235.291,235.391,1516900003.0
2007-01-15 04:30:00,235.372,235.416,235.272,235.407,1476400002.0
2007-01-15 05:00:00,235.432,235.619,235.363,235.592,1493800000.0
2007-01-15 05:30:00,235.617,235.769,235.569,235.762,1641699998.0
2007-01-15 06:00:00,235.782,235.834,235.645,235.716,1755700006.0
2007-01-15 06:30:00,235.744,235.856,235.616,235.682,1312900001.0
2007-01-15 07:00:00,235.688,235.889,235.688,235.792,1600800004.0
2007-01-15 07:30:00,235.761,235.799,235.596,235.668,1664299996.0
2007-01-15 08:00:00,235.691,235.798,235.645,235.723,1490599998.0
2007-01-15 08:30:00,235.709,235.732,235.601,235.671,1494700000.0
2007-01-15 09:00:00,235.669,235.681,235.537,235.61,1494999999.0
2007-01-15 09:30:00,235.597,235.927,235.57,235.892,1638200000.0
2007-01-15 10:00:00,235.881,236.266,235.845,236.247,1534899997.0
2007-01-15 10:30:00,236.251,236.506,236.166,236.487,1504199996.0
2007-01-15 11:00:00,236.496,236.846,236.48,236.562,1496100002.0
2007-01-15 11:30:00,236.588,236.929,236.556,236.771,1476600000.0
2007-01-15 12:00:00,236.783,236.973,236.735,236.868,1515299996.0
2007-01-15 12:30:00,236.862,236.963,236.773,236.863,1661500004.0
2007-01-15 13:00:00,236.856,236.872,236.698,236.762,1611200006.0
2007-01-15 13:30:00,236.751,236.882,236.611,236.628,1500999995.0
2007-01-15 14:00:00,236.616,236.856,236.588,236.82,1456600003.0
2007-01-15 14:30:00,236.813,236.91,236.74,236.765,1420400002.0
2007-01-15 15:00:00,236.793,236.927,236.773,236.84,1611899998.0
2007-01-15 15:30:00,236.854,236.854,236.626,236.645,1468899995.0
2007-01-15 16:00:00,236.642,236.769,236.642,236.674,1339799999.0
2007-01-15 16:30:00,236.657,236.68,236.406,236.421,1734000002.0
2007-01-15 17:00:00,236.435,236.651,236.421,236.533,1604599998.0
2007-01-15 17:30:00,236.524,236.946,236.472,236.928,1300400001.0
2007-01-15 18:00:00,236.926,236.926,236.61,236.735,15704300004.0
2007-01-15 18:30:00,236.751,236.782,236.58,236.656,7860099997.0
2007-01-15 19:00:00,236.629,236.654,236.484,236.536,5871699998.0
2007-01-15 19:30:00,236.539,236.745,236.448,236.484,5797099986.0
2007-01-15 20:00:00,236.5,236.63,236.474,236.558,6162699999.0
2007-01-15 20:30:00,236.553,236.577,236.445,236.511,7467999997.0
2007-01-15 21:00:00,236.539,236.597,236.434,236.504,6128399989.0
2007-01-15 21:30:00,236.505,236.569,236.44,236.516,2603300001.0
2007-01-15 22:00:00,236.496,236.601,236.423,236.533,2928600003.0
2007-01-15 22:30:00,236.468,236.516,236.364,236.495,2684099999.0
2007-01-15 23:00:00,236.53,236.661,236.486,236.506,1561000000.0
2007-01-15 23:30:00,236.534,236.61,236.452,236.545,1515600001.0
2007-01-16 00:00:00,236.537,236.612,236.425,236.597,1597500002.0
2007-01-16 00:30:00,236.57,236.622,236.494,236.589,1363100003.0
2007-01-16 01:00:00,236.615,236.625,236.506,236.563,1576600005.0
2007-01-16 01:30:00,236.563,236.661,236.512,236.515,1462099999.0
2007-01-16 02:00:00,236.526,236.565,236.269,236.314,1476900002.0
2007-01-16 02:30:00,236.337,236.627,236.296,236.586,1630700001.0
2007-01-16 03:00:00,236.57,236.696,236.553,236.635,1650700000.0
2007-01-16 03:30:00,236.666,236.676,236.511,236.601,1507300001.0
2007-01-16 04:00:00,236.613,236.651,236.549,236.624,1443100001.0
2007-01-16 04:30:00,236.636,236.689,236.447,236.493,1282900003.0
2007-01-16 05:00:00,236.513,236.651,236.492,236.533,1426800002.0
2007-01-16 05:30:00,236.585,236.642,236.537,236.642,1376899999.0
2007-01-16 06:00:00,236.637,236.705,236.599,236.647,1370399999.0
2007-01-16 06:30:00,236.644,236.67,236.523,236.625,1281100001.0
2007-01-16 07:00:00,236.621,236.644,236.52,236.586,1611399996.0
2007-01-16 07:30:00,236.576,236.621,236.443,236.618,1615600003.0
2007-01-16 08:00:00,236.599,236.599,236.361,236.488,1178900000.0
2007-01-16 08:30:00,236.491,236.545,236.332,236.398,1571399999.0
2007-01-16 09:00:00,236.375,236.672,236.346,236.598,1421999994.0
2007-01-16 09:30:00,236.635,236.765,236.587,236.68,1539500003.0
2007-01-16 10:00:00,236.692,236.876,236.659,236.848,1383599998.0
2007-01-16 10:30:00,236.857,236.897,236.597,236.597,1499899997.0
2007-01-16 11:00:00,236.589,236.872,236.55,236.784,1270900003.0
2007-01-16 11:30:00,236.809,237.005,236.495,236.673,1553799998.0
2007-01-16 12:00:00,236.678,236.704,236.343,236.378,1623999997.0
2007-01-16 12:30:00,236.395,236.59,236.357,236.525,1625400001.0
2007-01-16 13:00:00,236.536,236.704,236.416,236.626,1587599998.0
2007-01-16 13:30:00,236.619,236.812,236.503,236.74,1673200002.0
2007-01-16 14:00:00,236.749,236.92,236.675,236.891,1455900004.0
2007-01-16 14:30:00,236.854,237.05,236.838,237.021,1566999997.0
2007-01-16 15:00:00,237.028,237.227,236.928,237.154,1344700004.0
2007-01-16 15:30:00,237.138,237.248,237.049,237.065,1511199998.0
2007-01-16 16:00:00,237.055,237.143,236.665,236.762,1422300005.0
2007-01-16 16:30:00,236.738,236.814,236.476,236.498,1523000002.0
2007-01-16 17:00:00,236.466,236.671,236.466,236.552,1432299998.0
2007-01-16 17:30:00,236.548,236.816,236.493,236.719,1567699999.0
2007-01-16 18:00:00,236.724,236.73,236.518,236.661,15679600010.0
2007-01-16 18:30:00,236.674,236.674,236.408,236.479,7919900004.0
2007-01-16 19:00:00,236.466,236.492,236.326,236.492,5890500001.0
2007-01-16 19:30:00,236.491,236.716,236.49,236.614,5513500002.0
2007-01-16 20:00:00,236.623,236.666,236.536,236.584,6532300017.0
2007-01-16 20:30:00,236.593,236.647,236.489,236.543,7840700000.0
2007-01-16 21:00:00,236.55,236.635,236.492,236.611,5974300003.0
2007-01-16 21:30:00,236.595,236.71,236.54,236.633,2588000003.0
2007-01-16 22:00:00,236.618,236.682,236.486,236.626,3166799997.0
2007-01-16 22:30:00,236.614,236.65,236.534,236.565,2615100004.0
2007-01-16 23:00:00,236.552,236.576,236.48,236.527,1361400002.0
2007-01-16 23:30:00,236.556,236.681,236.493,236.611,1450999999.0
2007-01-17 00:00:00,236.615,236.713,236.56,236.598,1674800002.0
2007-01-17 00:30:00,236.618,236.676,236.519,236.533,1411500002.0
2007-01-17 01:00:00,236.561,236.811,236.546,236.757,1541299999.0
2007-01-17 01:30:00,236.778,236.893,236.719,236.828,1408900000.0
2007-01-17 02:00:00,236.815,237.082,236.815,236.984,1364299999.0
2007-01-17 02:30:00,236.997,237.057,236.916,236.954,1527900002.0
2007-01-17 03:00:00,236.956,237.08,236.926,236.963,1508100000.0
2007-01-17 03:30:00,237.002,237.022,236.882,236.944,1478000001.0
2007-01-17 04:00:00,236.891,236.95,236.854,236.91,1562599999.0
2007-01-17 04:30:00,236.927,236.985,236.851,236.947,1509000000.0
2007-01-17 05:00:00,236.962,237.002,236.88,236.888,1498199994.0
2007-01-17 05:30:00,236.907,236.913,236.8,236.832,1539600003.0
2007-01-17 06:00:00,236.854,236.887,236.743,236.764,1684600003.0
2007-01-17 06:30:00,236.757,236.786,236.642,236.752,1464900002.0
2007-01-17 07:00:00,236.725,236.875,236.693,236.858,1469600002.0
2007-01-17 07:30:00,236.84,236.908,236.727,236.746,1621399999.0
2007-01-17 08:00:00,236.789,236.902,236.647,236.82,1350199999.0
2007-01-17 08:30:00,236.807,236.944,236.698,236.875,1610800002.0
2007-01-17 09:00:00,236.844,237.128,236.787,237.112,1543900000.0
2007-01-17 09:30:00,237.123,237.282,236.95,236.991,1423600004.0
2007-01-17 10:00:00,237.025,237.165,236.83,237.033,1474100003.0
2007-01-17 10:30:00,237.056,237.164,236.924,237.083,1367300000.0
2007-01-17 11:00:00,237.058,237.168,236.996,237.039,1452900002.0
2007-01-17 11:30:00,237.037,237.074,236.876,236.981,1529399999.0
2007-01-17 12:00:00,236.975,237.136,236.938,237.071,1667999998.0
2007-01-17 12:30:00,237.059,237.286,236.898,236.999,1733200006.0
2007-01-17 13:00:00,236.988,237.064,236.601,236.754,1659000005.0
2007-01-17 13:30:00,236.73,236.847,236.616,236.836,1459699998.0
2007-01-17 14:00:00,236.821,237.082,236.764,237.082,1522100001.0
2007-01-17 14:30:00,237.032,237.081,236.95,237.071,1583500002.0
2007-01-17 15:00:00,237.059,237.249,236.943,237.052,1416899995.0
2007-01-17 15:30:00,237.016,237.228,236.977,237.088,1609199998.0
2007-01-17 16:00:00,237.12,237.212,237.013,237.13,1435900006.0
2007-01-17 16:30:00,237.12,237.367,237.019,237.295,1697500007.0
2007-01-17 17:00:00,237.306,237.467,237.211,237.419,1325800000.0
2007-01-17 17:30:00,237.412,237.647,237.408,237.54,1496599996.0
2007-01-17 18:00:00,237.535,237.674,237.481,237.63,15914400006.0
2007-01-17 18:30:00,237.637,237.72,237.551,237.673,7444100002.0
2007-01-17 19:00:00,237.671,237.786,237.661,237.688,5796299995.0
2007-01-17 19:30:00,237.67,237.786,237.618,237.712,5575399998.0
2007-01-17 20:00:00,237.719,237.86,237.719,237.813,6290600003.0
2007-01-17 20:30:00,237.776,237.867,237.728,237.814,8234599998.0
2007-01-17 21:00:00,237.817,237.852,237.534,237.572,5550399999.0
2007-01-17 21:30:00,237.564,237.698,237.531,237.564,2575900000.0
2007-01-17 22:00:00,237.55,237.619,237.489,237.518,2987800001.0
2007-01-17 22:30:00,237.516,237.658,237.508,237.645,2466799997.0
2007-01-17 23:00:00,237.631,237.656,237.533,237.584,1485600002.0
2007-01-17 23:30:00,237.611,237.687,237.572,237.637,1330399998.0
2007-01-18 00:00:00,237.642,237.711,237.505,237.637,1527999997.0
2007-01-18 00:30:00,237.665,237.734,237.579,237.629,1384600001.0
2007-01-18 01:00:00,237.644,237.66,237.464,237.474,1535699999.0
2007-01-18 01:30:00,237.48,237.655,237.397,237.641,1512700000.0
2007-01-18 02:00:00,237.628,237.643,237.495,237.554,1644499999.0
2007-01-18 02:30:00,237.554,237.617,237.481,237.517,1500300004.0
2007-01-18 03:00:00,237.494,237.689,237.467,237.665,1629100001.0
2007-01-18 03:30:00,237.649,237.833,237.611,237.772,1479200001.0
2007-01-18 04:00:00,237.753,237.796,237.649,237.723,1583999994.0
2007-01-18 04:30:00,237.713,237.839,237.603,237.801,1402500001.0
2007-01-18 05:00:00,237.855,238.083,237.796,238.004,1504400002.0
2007-01-18 05:30:00,238.022,238.401,237.931,238.359,1424599997.0
2007-01-18 06:00:00,238.322,238.532,238.122,238.468,1575600007.0
2007-01-18 06:30:00,238.466,238.466,238.169,238.374,1489400000.0
2007-01-18 07:00:00,238.349,238.446,238.225,238.328,1499799999.0
2007-01-18 07:30:00,238.307,238.391,238.259,238.314,1516900002.0
2007-01-18 08:00:00,238.317,238.653,238.205,238.602,1611399995.0
2007-01-18 08:30:00,238.602,238.897,238.596,238.869,1649400001.0
2007-01-18 09:00:00,238.883,239.357,238.872,239.342,1719200001.0
2007-01-18 09:30:00,239.33,239.597,239.307,239.339,1368800006.0
2007-01-18 10:00:00,239.336,239.837,239.336,239.828,1356900000.0
2007-01-18 10:30:00,239.826,240.005,239.715,239.903,1439500001.0
2007-01-18 11:00:00,239.915,239.915,239.297,239.4,1416500002.0
2007-01-18 11:30:00,239.373,239.515,239.202,239.22,1557100001.0
2007-01-18 12:00:00,239.227,239.322,239.155,239.287,1639000004.0
2007-01-18 12:30:00,239.294,239.452,239.231,239.365,1483800002.0
2007-01-18 13:00:00,239.367,239.383,239.183,239.307,1580499998.0
2007-01-18 13:30:00,239.289,239.388,239.179,239.27,1378900003.0
2007-01-18 14:00:00,239.242,239.295,238.729,238.746,1487699995.0
2007-01-18 14:30:00,238.717,238.842,238.677,238.714,1644999997.0
2007-01-18 15:00:00,238.732,238.819,238.666,238.674,1523800001.0
2007-01-18 15:30:00,238.669,238.952,238.421,238.912,1406399993.0
2007-01-18 16:00:00,238.926,239.171,238.848,239.102,1364900005.0
2007-01-18 16:30:00,239.084,239.22,238.828,239.003,1707299999.0
2007-01-18 17:00:00,239.024,239.293,238.97,239.181,1509199998.0
2007-01-18 17:30:00,239.158,239.284,239.088,239.19,1416800002.0
2007-01-18 18:00:00,239.211,239.307,239.114,239.149,16010800008.0
2007-01-18 18:30:00,239.15,239.269,239.063,239.082,7493500004.0
2007-01-18 19:00:00,239.063,239.161,239.017,239.11,5891399995.0
2007-01-18 19:30:00,239.091,239.191,239.041,239.148,5505700000.0
2007-01-18 20:00:00,239.155,239.17,239.055,239.086,6262399996.0
2007-01-18 20:30:00,239.095,239.163,238.992,239.138,7653499999.0
2007-01-18 21:00:00,239.138,239.271,239.08,239.212,6013200002.0
2007-01-18 21:30:00,239.206,239.27,239.093,239.187,2554099999.0
2007-01-18 22:00:00,239.184,239.302,239.071,239.271,3125000004.0
2007-01-18 22:30:00,239.266,239.351,239.21,239.254,2500700010.0
2007-01-18 23:00:00,239.255,239.319,239.186,239.28,1472099997.0
2007-01-18 23:30:00,239.309,239.387,239.25,239.283,1519600005.0
2007-01-19 00:00:00,239.293,239.32,239.128,239.235,1516900000.0
2007-01-19 00:30:00,239.213,239.275,239.157,239.226,1263500002.0
2007-01-19 01:00:00,239.192,239.374,239.18,239.345,1604300001.0
2007-01-19 01:30:00,239.329,239.417,239.243,239.368,1437500003.0
2007-01-19 02:00:00,239.355,239.464,239.318,239.421,1520700002.0
2007-01-19 02:30:00,239.426,239.538,239.381,239.404,1376400004.0
2007-01-19 03:00:00,239.397,239.522,239.326,239.459,1418299998.0
2007-01-19 03:30:00,239.452,239.612,239.414,239.568,1525399996.0
2007-01-19 04:00:00,239.59,239.804,239.577,239.697,1402900001.0
2007-01-19 04:30:00,239.698,239.748,239.617,239.685,1360700001.0
2007-01-19 05:00:00,239.677,239.739,239.581,239.645,1342999998.0
2007-01-19 05:30:00,239.677,239.686,239.509,239.564,1600800003.0
2007-01-19 06:00:00,239.579,239.669,239.509,239.58,1510299998.0
2007-01-19 06:30:00,239.567,239.638,239.519,239.575,1585800001.0
2007-01-19 07:00:00,239.592,239.791,239.566,239.71,1347400002.0
2007-01-19 07:30:00,239.7,239.745,239.587,239.737,1594200002.0
2007-01-19 08:00:00,239.725,239.728,239.426,239.573,1373899994.0
2007-01-19 08:30:00,239.552,239.654,239.459,239.533,1764999999.0
2007-01-19 09:00:00,239.522,239.583,239.37,239.432,1512100005.0
2007-01-19 09:30:00,239.416,239.44,239.308,239.415,1353200001.0
2007-01-19 10:00:00,239.414,239.461,239.185,239.282,1285600002.0
2007-01-19 10:30:00,239.284,239.3,239.077,239.156,1566500004.0
2007-01-19 11:00:00,239.16,239.239,239.061,239.146,1407800004.0
2007-01-19 11:30:00,239.133,239.573,239.132,239.203,1439700001.0
2007-01-19 12:00:00,239.229,239.234,239.011,239.13,1501299993.0
2007-01-19 12:30:00,239.135,239.145,238.953,239.034,1589000005.0
2007-01-19 13:00:00,239.043,239.084,238.947,239.077,1670199999.0
2007-01-19 13:30:00,239.068,239.317,239.017,239.294,1585399998.0
2007-01-19 14:00:00,239.287,239.438,239.243,239.39,1554100000.0
2007-01-19 14:30:00,239.381,239.455,239.264,239.308,1419100003.0
2007-01-19 15:00:00,239.323,239.4,239.225,239.387,1420800005.0
2007-01-19 15:30:00,239.381,239.488,239.352,239.386,1445500000.0
2007-01-19 16:00:00,239.381,239.451,239.257,239.36,1378900002.0
2007-01-19 16:30:00,239.358,239.541,239.354,239.455,1615200002.0
2007-01-19 17:00:00,239.457,239.575,239.236,239.25,1593200002.0
2007-01-19 17:30:00,239.259,239.594,239.212,239.555,1488200002.0
2007-01-19 18:00:00,239.576,239.658,239.385,239.54,15141900003.0
2007-01-19 18:30:00,239.566,239.604,239.39,239.493,7742300010.0
2007-01-19 19:00:00,239.479,239.638,239.407,239.426,6276800001.0
2007-01-19 19:30:00,239.472,239.492,239.363,239.474,5713799991.0
2007-01-19 20:00:00,239.494,239.56,239.414,239.478,6367500008.0
2007-01-19 20:30:00,239.498,239.522,239.342,239.427,7987400011.0
2007-01-19 21:00:00,239.417,239.429,239.229,239.32,5839300003.0
2007-01-19 21:30:00,239.315,239.342,239.165,239.265,2744199998.0
2007-01-19 22:00:00,239.251,239.35,239.193,239.301,3089199991.0
2007-01-19 22:30:00,239.301,239.354,239.208,239.215,2372400001.0
2007-01-19 23:00:00,239.21,239.362,239.128,239.332,1500500003.0
2007-01-19 23:30:00,239.366,239.369,239.125,239.239,1551199997.0
2007-01-22 00:00:00,239.281,239.329,239.216,239.278,1564300005.0
2007-01-22 00:30:00,239.277,239.31,239.221,239.275,1390300005.0
2007-01-22 01:00:00,239.3,239.3,239.168,239.26,1699399999.0
2007-01-22 01:30:00,239.246,239.383,239.202,239.337,1410700003.0
2007-01-22 02:00:00,239.333,239.675,239.333,239.572,1539800007.0
2007-01-22 02:30:00,239.597,239.612,239.45,239.53,1439499996.0
2007-01-22 03:00:00,239.532,239.571,239.485,239.523,1532600001.0
2007-01-22 03:30:00,239.537,239.635,239.514,239.623,1494400004.0
2007-01-22 04:00:00,239.591,239.648,239.485,239.594,1435300001.0
2007-01-22 04:30:00,239.563,239.668,239.518,239.56,1401600004.0
2007-01-22 05:00:00,239.538,239.619,239.498,239.516,1483400001.0
2007-01-22 05:30:00,239.545,239.589,239.501,239.561,1519600001.0
2007-01-22 06:00:00,239.548,239.647,239.522,239.615,1677100007.0
2007-01-22 06:30:00,239.591,239.639,239.536,239.572,1653200000.0
2007-01-22 07:00:00,239.551,239.616,239.484,239.616,1521100003.0
2007-01-22 07:30:00,239.609,239.68,239.56,239.68,1538200002.0
2007-01-22 08:00:00,239.675,239.68,239.553,239.578,1588799999.0
2007-01-22 08:30:00,239.58,239.763,239.578,239.651,1722499993.0
2007-01-22 09:00:00,239.649,239.802,239.61,239.761,1529600006.0
2007-01-22 09:30:00,239.756,239.809,239.636,239.698,1472800002.0
2007-01-22 10:00:00,239.663,239.693,239.474,239.595,1501499995.0
2007-01-22 10:30:00,239.614,239.816,239.586,239.679,1652700000.0
2007-01-22 11:00:00,239.681,239.814,239.659,239.724,1449599998.0
2007-01-22 11:30:00,239.727,239.854,239.677,239.802,1546700004.0
2007-01-22 12:00:00,239.803,240.018,239.766,239.965,1446200001.0
2007-01-22 12:30:00,239.974,240.0,239.843,239.922,1702800002.0
2007-01-22 13:00:00,239.914,240.212,239.884,240.183,1640100000.0
2007-01-22 13:30:00,240.167,240.367,240.127,240.325,1283099999.0
2007-01-22 14:00:00,240.297,240.387,240.25,240.32,1547500002.0
2007-01-22 14:30:00,240.271,240.402,240.209,240.37,1626599996.0
2007-01-22 15:00:00,240.37,240.587,240.329,240.521,1262800000.0
2007-01-22 15:30:00,240.519,240.564,240.396,240.411,1459399998.0
2007-01-22 16:00:00,240.424,240.432,240.214,240.315,1415600004.0
2007-01-22 16:30:00,240.309,240.327,240.031,240.08,1550100002.0
2007-01-22 17:00:00,240.11,240.314,240.087,240.272,1529500004.0
2007-01-22 17:30:00,240.246,240.307,240.128,240.202,1437600002.0
2007-01-22 18:00:00,240.22,240.485,240.206,240.307,15511000005.0
2007-01-22 18:30:00,240.322,240.415,240.251,240.324,7390199985.0
2007-01-22 19:00:00,240.308,240.438,240.259,240.392,5962000007.0
2007-01-22 19:30:00,240.38,240.41,240.193,240.245,5826500001.0
2007-01-22 20:00:00,240.243,240.352,240.199,240.323,6230599992.0
2007-01-22 20:30:00,240.326,240.443,240.251,240.338,7863300000.0
2007-01-22 21:00:00,240.332,240.438,240.255,240.342,5797400006.0
2007-01-22 21:30:00,240.335,240.452,240.284,240.313,2701799994.0
2007-01-22 22:00:00,240.306,240.353,240.224,240.272,2980599998.0
2007-01-22 22:30:00,240.264,240.299,240.202,240.287,2602899998.0
2007-01-22 23:00:00,240.296,240.418,240.251,240.367,1511100001.0
2007-01-22 23:30:00,240.385,240.465,240.328,240.38,1559800002.0
2007-01-23 00:00:00,240.391,240.429,240.319,240.368,1405900000.0
2007-01-23 00:30:00,240.356,240.363,240.224,240.327,1517200001.0
2007-01-23 01:00:00,240.339,240.451,240.301,240.397,1490000002.0
2007-01-23 01:30:00,240.365,240.475,240.307,240.374,1237600002.0
2007-01-23 02:00:00,240.357,240.625,240.354,240.62,1426300005.0
2007-01-23 02:30:00,240.603,240.63,240.463,240.589,1567900005.0
2007-01-23 03:00:00,240.591,240.721,240.557,240.688,1433400002.0
2007-01-23 03:30:00,240.668,240.715,240.617,240.685,1453399998.0
2007-01-23 04:00:00,240.705,240.76,240.64,240.74,1559500006.0
2007-01-23 04:30:00,240.759,240.869,240.709,240.709,1285499999.0
2007-01-23 05:00:00,240.761,240.818,240.684,240.723,1324500002.0
2007-01-23 05:30:00,240.721,240.798,240.697,240.763,1569999998.0
2007-01-23 06:00:00,240.762,240.829,240.698,240.756,1494200002.0
2007-01-23 06:30:00,240.795,240.801,240.632,240.699,1600299998.0
2007-01-23 07:00:00,240.708,240.748,240.615,240.656,1398300002.0
2007-01-23 07:30:00,240.637,240.76,240.61,240.76,1573100002.0
2007-01-23 08:00:00,240.765,240.787,240.634,240.745,1511000000.0
2007-01-23 08:30:00,240.755,240.763,240.45,240.475,1551400002.0
2007-01-23 09:00:00,240.464,240.593,240.378,240.5,1477900001.0
2007-01-23 09:30:00,240.495,240.908,240.483,240.739,1617200001.0
2007-01-23 10:00:00,240.713,240.737,240.55,240.718,1467799997.0
2007-01-23 10:30:00,240.732,240.869,240.644,240.761,1587499998.0
2007-01-23 11:00:00,240.795,240.888,240.688,240.853,1417300001.0
2007-01-23 11:30:00,240.848,240.906,240.794,240.876,1541600001.0
2007-01-23 12:00:00,240.882,241.009,240.784,240.949,1622099998.0
2007-01-23 12:30:00,240.925,240.994,240.825,240.88,1618900002.0
2007-01-23 13:00:00,240.863,240.949,240.79,240.899,1455100000.0
2007-01-23 13:30:00,240.896,241.372,240.873,241.335,1452699998.0
2007-01-23 14:00:00,241.329,241.41,241.267,241.343,1439300000.0
2007-01-23 14:30:00,241.306,241.359,240.843,241.203,1559200003.0
2007-01-23 15:00:00,241.207,241.288,241.034,241.191,1302600003.0
2007-01-23 15:30:00,241.22,241.311,241.163,241.289,1387599996.0
2007-01-23 16:00:00,241.282,241.355,241.113,241.351,1395900002.0
2007-01-23 16:30:00,241.354,241.441,241.282,241.325,1638900000.0
2007-01-23 17:00:00,241.311,241.48,241.257,241.324,1301900000.0
2007-01-23 17:30:00,241.306,241.324,241.049,241.074,1305599999.0
2007-01-23 18:00:00,241.094,241.281,241.012,241.072,15578100009.0
2007-01-23 18:30:00,241.071,241.219,240.941,241.193,7530399993.0
2007-01-23 19:00:00,241.175,241.232,241.067,241.165,6000599991.0
2007-01-23 19:30:00,241.152,241.173,241.008,241.055,5502000002.0
2007-01-23 20:00:00,241.005,241.289,240.797,241.185,6170800009.0
2007-01-23 20:30:00,241.243,241.277,241.008,241.17,7719799995.0
2007-01-23 21:00:00,241.173,241.263,240.988,241.081,5764399993.0
2007-01-23 21:30:00,241.078,241.135,241.013,241.104,2553499999.0
2007-01-23 22:00:00,241.107,241.179,240.976,241.02,2821700005.0
2007-01-23 22:30:00,241.019,241.062,240.966,241.015,2438299998.0
2007-01-23 23:00:00,241.006,241.098,240.958,240.99,1511699998.0
2007-01-23 23:30:00,241.014,241.014,240.886,240.955,1550199998.0
2007-01-24 00:00:00,240.958,240.958,240.775,240.904,1458000001.0
2007-01-24 00:30:00,240.931,241.135,240.899,241.02,1547300002.0
2007-01-24 01:00:00,241.08,241.112,240.935,241.024,1467099999.0
2007-01-24 01:30:00,241.034,241.179,240.976,241.155,1403900002.0
2007-01-24 02:00:00,241.118,241.301,241.103,241.282,1531599996.0
2007-01-24 02:30:00,241.3,241.355,241.107,241.289,1520800002.0
2007-01-24 03:00:00,241.261,241.289,241.157,241.228,1620299997.0
2007-01-24 03:30:00,241.217,241.249,241.084,241.084,1492800002.0
2007-01-24 04:00:00,241.074,241.162,240.995,241.025,1495300004.0
2007-01-24 04:30:00,241.038,241.083,240.859,240.859,1670299999.0
2007-01-24 05:00:00,240.939,241.127,240.86,241.073,1569299999.0
2007-01-24 05:30:00,241.081,241.161,241.038,241.161,1533199999.0
2007-01-24 06:00:00,241.159,241.159,240.901,240.928,1451000000.0
2007-01-24 06:30:00,240.93,241.049,240.84,241.017,1593000002.0
2007-01-24 07:00:00,241.008,241.122,240.984,241.117,1499900000.0
2007-01-24 07:30:00,241.091,241.139,240.795,240.799,1530699999.0
2007-01-24 08:00:00,240.789,240.789,240.446,240.495,1406000005.0
2007-01-24 08:30:00,240.477,240.515,238.819,238.973,1745000002.0
2007-01-24 09:00:00,238.995,239.338,238.825,238.915,1308100001.0
2007-01-24 09:30:00,238.893,239.194,238.617,238.737,1372800005.0
2007-01-24 10:00:00,238.725,238.749,237.986,238.208,1441900001.0
2007-01-24 10:30:00,238.222,238.566,238.183,238.247,1567400004.0
2007-01-24 11:00:00,238.236,239.012,238.214,239.004,1472199998.0
2007-01-24 11:30:00,238.939,239.942,238.452,239.93,1479299997.0
2007-01-24 12:00:00,239.936,240.313,239.588,240.277,1558300001.0
2007-01-24 12:30:00,240.261,240.338,239.771,239.778,1383200002.0
2007-01-24 13:00:00,239.765,239.995,239.752,239.792,1551500002.0
2007-01-24 13:30:00,239.789,239.955,239.758,239.901,1460300005.0
2007-01-24 14:00:00,239.883,239.902,239.58,239.628,1299000000.0
2007-01-24 14:30:00,239.604,239.628,239.43,239.472,1571300001.0
2007-01-24 15:00:00,239.467,239.754,239.382,239.625,1390800002.0
2007-01-24 15:30:00,239.637,239.669,238.881,238.881,1408900003.0
2007-01-24 16:00:00,238.807,238.945,238.548,238.941,1419099998.0
2007-01-24 16:30:00,238.938,239.262,238.938,239.106,1734400002.0
2007-01-24 17:00:00,239.11,239.152,237.519,237.94,1558900002.0
2007-01-24 17:30:00,237.981,238.478,237.693,237.73,1503499998.0
2007-01-24 18:00:00,237.782,238.077,237.555,237.765,15632700008.0
2007-01-24 18:30:00,237.801,237.815,237.564,237.596,7656499998.0
2007-01-24 19:00:00,237.58,237.739,237.456,237.714,6101799997.0
2007-01-24 19:30:00,237.705,238.042,237.655,237.99,5742200015.0
2007-01-24 20:00:00,238.013,238.013,237.749,237.788,6425100002.0
2007-01-24 20:30:00,237.798,237.939,237.795,237.853,8126700009.0
2007-01-24 21:00:00,237.827,237.929,237.695,237.879,5898600000.0
2007-01-24 21:30:00,237.888,238.021,237.877,237.914,2557000007.0
2007-01-24 22:00:00,237.903,237.958,237.795,237.957,3118100001.0
2007-01-24 22:30:00,237.935,238.175,237.882,238.175,2549600004.0
2007-01-24 23:00:00,238.214,238.402,238.118,238.372,1572900001.0
2007-01-24 23:30:00,238.371,238.669,238.368,238.646,1478499998.0
2007-01-25 00:00:00,238.646,238.654,238.42,238.582,1577400002.0
2007-01-25 00:30:00,238.548,238.589,238.253,238.278,1346599999.0
2007-01-25 01:00:00,238.296,238.319,237.942,238.086,1616699999.0
2007-01-25 01:30:00,238.143,238.151,237.838,237.851,1699700002.0
2007-01-25 02:00:00,237.846,238.018,237.742,237.89,1539800003.0
2007-01-25 02:30:00,237.89,238.118,237.804,237.988,1600500001.0
2007-01-25 03:00:00,237.969,237.995,237.758,237.86,1365200000.0
2007-01-25 03:30:00,237.85,237.968,237.432,237.467,1558699997.0
2007-01-25 04:00:00,237.481,237.518,237.128,237.128,1531099999.0
2007-01-25 04:30:00,237.121,237.127,236.738,236.795,1476199998.0
2007-01-25 05:00:00,236.778,237.214,236.711,236.915,1550100004.0
2007-01-25 05:30:00,236.928,237.041,236.819,237.032,1475500002.0
2007-01-25 06:00:00,237.04,237.124,236.909,237.041,1673700007.0
2007-01-25 06:30:00,237.076,237.087,236.661,236.698,1483899999.0
2007-01-25 07:00:00,236.66,237.101,236.333,236.75,1579599999.0
2007-01-25 07:30:00,236.752,236.789,236.55,236.57,1485100001.0
2007-01-25 08:00:00,236.568,236.638,236.428,236.452,1374599997.0
2007-01-25 08:30:00,236.463,236.761,236.361,236.735,1682699998.0
2007-01-25 09:00:00,236.754,236.894,236.563,236.763,1532800008.0
2007-01-25 09:30:00,236.753,237.419,236.737,237.377,1531100001.0
2007-01-25 10:00:00,237.339,237.896,237.235,237.863,1443800000.0
2007-01-25 10:30:00,237.869,237.985,237.671,237.818,1711699999.0
2007-01-25 11:00:00,237.774,237.775,237.105,237.329,1302500000.0
2007-01-25 11:30:00,237.271,237.336,236.957,237.306,1458699999.0
2007-01-25 12:00:00,237.339,237.391,237.046,237.105,1508499998.0
2007-01-25 12:30:00,237.125,237.665,237.09,237.651,1446800002.0
2007-01-25 13:00:00,237.655,237.813,237.285,237.285,1682300005.0
2007-01-25 13:30:00,237.268,238.166,237.128,238.043,1525400003.0
2007-01-25 14:00:00,238.03,238.063,237.688,237.838,1462200000.0
2007-01-25 14:30:00,237.828,238.156,237.828,237.953,1560500003.0
2007-01-25 15:00:00,237.961,238.374,237.949,238.118,1293300004.0
2007-01-25 15:30:00,238.113,238.166,237.985,237.996,1461299997.0
2007-01-25 16:00:00,237.988,238.385,237.898,238.338,1239500003.0
2007-01-25 16:30:00,238.334,238.529,238.319,238.406,1643600003.0
2007-01-25 17:00:00,238.398,238.546,238.312,238.338,1539300003.0
2007-01-25 17:30:00,238.315,238.351,238.215,238.312,1604300002.0
2007-01-25 18:00:00,238.311,238.438,238.22,238.248,15503499996.0
2007-01-25 18:30:00,238.26,238.313,238.066,238.303,7424800001.0
2007-01-25 19:00:00,238.299,238.355,238.162,238.206,5763800002.0
2007-01-25 19:30:00,238.191,238.416,238.161,238.35,5625999999.0
2007-01-25 20:00:00,238.356,238.382,238.207,238.275,6259800009.0
2007-01-25 20:30:00,238.262,238.357,238.165,238.21,7910200011.0
2007-01-25 21:00:00,238.209,238.24,237.823,237.856,5750400003.0
2007-01-25 21:30:00,237.834,238.106,237.744,237.84,2873000004.0
2007-01-25 22:00:00,237.827,237.944,237.691,237.757,2904799996.0
2007-01-25 22:30:00,237.746,237.931,237.692,237.912,2442700004.0
2007-01-25 23:00:00,237.916,238.018,237.881,237.916,1510599998.0
2007-01-25 23:30:00,237.935,238.22,237.913,238.107,1474400002.0
2007-01-26 00:00:00,238.126,238.225,238.101,238.201,1575600001.0
2007-01-26 00:30:00,238.175,238.257,238.026,238.05,1409000000.0
2007-01-26 01:00:00,238.075,238.404,237.946,238.368,1655200001.0
2007-01-26 01:30:00,238.379,238.963,238.207,238.945,1434700000.0
2007-01-26 02:00:00,238.928,238.946,238.69,238.881,1617000003.0
2007-01-26 02:30:00,238.893,238.93,238.689,238.864,1495200001.0
2007-01-26 03:00:00,238.843,238.959,238.76,238.779,1442599996.0
2007-01-26 03:30:00,238.805,238.814,238.205,238.297,1424300000.0
2007-01-26 04:00:00,238.298,238.514,238.153,238.375,1485400000.0
2007-01-26 04:30:00,238.382,238.457,238.312,238.38,1353899993.0
2007-01-26 05:00:00,238.41,238.746,238.41,238.699,1651300000.0
2007-01-26 05:30:00,238.691,238.86,238.669,238.746,1369699999.0
2007-01-26 06:00:00,238.767,238.814,238.673,238.726,1646899992.0
2007-01-26 06:30:00,238.719,238.735,238.412,238.647,1381699999.0
2007-01-26 07:00:00,238.623,238.675,238.436,238.565,1470300002.0
2007-01-26 07:30:00,238.586,238.596,238.377,238.417,1405300001.0
2007-01-26 08:00:00,238.431,238.759,238.419,238.626,1448800004.0
2007-01-26 08:30:00,238.596,238.807,238.497,238.684,1596000003.0
2007-01-26 09:00:00,238.665,239.145,238.574,239.019,1495300002.0
2007-01-26 09:30:00,239.005,239.032,238.757,238.965,1357400004.0
2007-01-26 10:00:00,238.94,238.956,238.389,238.414,1345600000.0
2007-01-26 10:30:00,238.411,238.587,238.383,238.468,1672500000.0
2007-01-26 11:00:00,238.507,238.555,238.323,238.362,1354600006.0
2007-01-26 11:30:00,238.369,238.413,238.178,238.238,1442700000.0
2007-01-26 12:00:00,238.277,238.331,238.099,238.136,1511300001.0
2007-01-26 12:30:00,238.125,238.231,237.931,238.08,1494500002.0
2007-01-26 13:00:00,238.078,238.144,238.02,238.039,1578600001.0
2007-01-26 13:30:00,238.027,238.455,237.996,238.41,1409500004.0
2007-01-26 14:00:00,238.376,238.405,238.109,238.304,1472199999.0
2007-01-26 14:30:00,238.281,238.294,238.115,238.175,1528600000.0
2007-01-26 15:00:00,238.162,238.199,237.932,238.056,1393100002.0
2007-01-26 15:30:00,238.025,238.142,237.889,238.056,1604399998.0
2007-01-26 16:00:00,238.088,238.222,237.854,237.897,1346700003.0
2007-01-26 16:30:00,237.879,237.91,237.681,237.681,1573599995.0
2007-01-26 17:00:00,237.631,237.822,237.568,237.592,1442699997.0
2007-01-26 17:30:00,237.568,238.061,237.539,238.061,1506300002.0
2007-01-26 18:00:00,238.055,238.286,237.906,238.21,15276900002.0
2007-01-26 18:30:00,238.213,238.226,238.052,238.141,7658900002.0
2007-01-26 19:00:00,238.12,238.332,238.059,238.27,5890800004.0
2007-01-26 19:30:00,238.258,238.311,238.094,238.097,5802099998.0
2007-01-26 20:00:00,238.097,238.103,237.988,238.035,6331999987.0
2007-01-26 20:30:00,238.027,238.108,237.937,238.086,7718999996.0
2007-01-26 21:00:00,238.086,238.156,237.989,238.148,5922700002.0
2007-01-26 21:30:00,238.13,238.226,238.026,238.121,2534599998.0
2007-01-26 22:00:00,238.114,238.173,238.039,238.135,2829500006.0
2007-01-26 22:30:00,238.111,238.215,238.065,238.178,2334700001.0
2007-01-26 23:00:00,238.178,238.251,238.063,238.228,1445900004.0
2007-01-26 23:30:00,238.223,238.223,237.998,238.092,1452800001.0
2007-01-29 00:00:00,238.063,238.087,237.972,238.023,1583800001.0
2007-01-29 00:30:00,238.009,238.249,237.99,238.171,1488799998.0
2007-01-29 01:00:00,238.176,238.185,238.048,238.078,1321099998.0
2007-01-29 01:30:00,238.07,238.283,238.052,238.175,1572400000.0
2007-01-29 02:00:00,238.199,238.3,238.033,238.136,1480799999.0
2007-01-29 02:30:00,238.122,238.316,238.053,238.293,1521800003.0
2007-01-29 03:00:00,238.278,238.451,238.247,238.299,1557500000.0
2007-01-29 03:30:00,238.286,238.505,238.27,238.444,1485300002.0
2007-01-29 04:00:00,238.454,238.454,238.304,238.398,1595600002.0
2007-01-29 04:30:00,238.399,238.454,238.312,238.407,1428300002.0
2007-01-29 05:00:00,238.416,238.435,238.269,238.359,1601600005.0
2007-01-29 05:30:00,238.368,238.51,238.342,238.5,1588499999.0
2007-01-29 06:00:00,238.502,238.572,238.44,238.559,1322800001.0
2007-01-29 06:30:00,238.539,238.565,238.462,238.476,1348900003.0
2007-01-29 07:00:00,238.498,238.535,238.312,238.407,1377500005.0
2007-01-29 07:30:00,238.394,238.494,238.327,238.449,1770900000.0
2007-01-29 08:00:00,238.491,238.64,238.482,238.556,1534900001.0
2007-01-29 08:30:00,238.541,238.765,238.506,238.724,1601099997.0
2007-01-29 09:00:00,238.762,239.136,238.604,238.682,1376099996.0
2007-01-29 09:30:00,238.675,238.868,238.572,238.868,1537799996.0
2007-01-29 10:00:00,238.858,238.875,238.586,238.711,1429499998.0
2007-01-29 10:30:00,238.714,238.798,238.578,238.658,1630199998.0
2007-01-29 11:00:00,238.674,238.731,238.562,238.571,1353500001.0
2007-01-29 11:30:00,238.577,238.714,238.522,238.615,1544400001.0
2007-01-29 12:00:00,238.614,238.8,238.506,238.726,1551800003.0
2007-01-29 12:30:00,238.724,238.732,238.557,238.628,1651000003.0
2007-01-29 13:00:00,238.646,238.848,238.337,238.409,1836599998.0
2007-01-29 13:30:00,238.399,238.707,238.303,238.499,1463999998.0
2007-01-29 14:00:00,238.497,238.79,238.454,238.766,1524800004.0
2007-01-29 14:30:00,238.745,238.873,238.705,238.755,1521100004.0
2007-01-29 15:00:00,238.742,238.838,238.566,238.594,1384500006.0
2007-01-29 15:30:00,238.604,238.671,238.518,238.645,1391400002.0
2007-01-29 16:00:00,238.632,238.656,238.469,238.529,1424200001.0
2007-01-29 16:30:00,238.519,238.66,238.274,238.592,1914300004.0
2007-01-29 17:00:00,238.585,238.691,238.535,238.603,1487899999.0
2007-01-29 17:30:00,238.585,238.632,238.449,238.624,1434200000.0
2007-01-29 18:00:00,238.661,238.763,238.618,238.65,15547600016.0
2007-01-29 18:30:00,238.648,238.673,238.548,238.609,7516999991.0
2007-01-29 19:00:00,238.616,238.817,238.595,238.683,6033600005.0
2007-01-29 19:30:00,238.685,238.762,238.656,238.695,5630400008.0
2007-01-29 20:00:00,238.697,238.805,238.631,238.775,6073000012.0
2007-01-29 20:30:00,238.78,238.896,238.701,238.826,7939099999.0
2007-01-29 21:00:00,238.862,238.915,238.75,238.86,6017600013.0
2007-01-29 21:30:00,238.862,238.905,238.774,238.888,2598900000.0
2007-01-29 22:00:00,238.891,238.907,238.649,238.667,2852400004.0
2007-01-29 22:30:00,238.654,238.708,238.459,238.612,2623299999.0
2007-01-29 23:00:00,238.608,238.682,238.508,238.649,1380899999.0
2007-01-29 23:30:00,238.675,238.728,238.602,238.703,1401400004.0
2007-01-30 00:00:00,238.698,238.78,238.629,238.751,1521700003.0
2007-01-30 00:30:00,238.704,238.794,238.601,238.681,1329900007.0
2007-01-30 01:00:00,238.671,238.808,238.605,238.806,1457699993.0
2007-01-30 01:30:00,238.78,238.837,238.594,238.733,1319000001.0
2007-01-30 02:00:00,238.739,238.739,238.503,238.647,1508100002.0
2007-01-30 02:30:00,238.614,238.647,238.328,238.547,1642300006.0
2007-01-30 03:00:00,238.55,238.718,238.5,238.583,1644700000.0
2007-01-30 03:30:00,238.533,238.872,238.528,238.872,1487900000.0
2007-01-30 04:00:00,238.867,238.885,238.727,238.81,1518199999.0
2007-01-30 04:30:00,238.81,238.851,238.714,238.809,1345399992.0
2007-01-30 05:00:00,238.789,238.887,238.772,238.855,1478900000.0
2007-01-30 05:30:00,238.893,239.064,238.893,239.013,1535800003.0
2007-01-30 06:00:00,238.99,239.14,238.97,239.059,1351000000.0
2007-01-30 06:30:00,239.041,239.071,238.911,239.033,1498799998.0
2007-01-30 07:00:00,239.001,239.081,238.859,239.056,1604199999.0
2007-01-30 07:30:00,239.06,239.183,238.991,239.12,1665099999.0
2007-01-30 08:00:00,239.138,239.141,238.92,239.008,1350700006.0
2007-01-30 08:30:00,239.001,239.039,238.829,238.984,1454099996.0
2007-01-30 09:00:00,238.989,239.458,238.87,239.361,1484100000.0
2007-01-30 09:30:00,239.352,239.99,239.266,239.718,1486500000.0
2007-01-30 10:00:00,239.733,239.955,239.662,239.951,1363800004.0
2007-01-30 10:30:00,239.974,240.024,239.751,239.752,1508200000.0
2007-01-30 11:00:00,239.777,239.834,239.504,239.547,1377400003.0
2007-01-30 11:30:00,239.557,239.615,239.179,239.268,1486600001.0
2007-01-30 12:00:00,239.285,239.585,239.187,239.497,1471600001.0
2007-01-30 12:30:00,239.473,239.595,239.374,239.419,1591200000.0
2007-01-30 13:00:00,239.424,239.455,239.282,239.404,1636699999.0
2007-01-30 13:30:00,239.393,239.543,239.336,239.47,1490199997.0
2007-01-30 14:00:00,239.466,239.515,239.315,239.343,1368900002.0
2007-01-30 14:30:00,239.319,239.482,239.283,239.303,1482000004.0
2007-01-30 15:00:00,239.298,239.338,239.116,239.139,1364999998.0
2007-01-30 15:30:00,239.143,239.273,239.05,239.247,1532200000.0
2007-01-30 16:00:00,239.247,239.318,239.078,239.099,1413000001.0
2007-01-30 16:30:00,239.1,239.122,238.735,238.765,1522900005.0
2007-01-30 17:00:00,238.77,238.889,238.584,238.585,1527899999.0
2007-01-30 17:30:00,238.563,238.625,238.316,238.316,1366199998.0
2007-01-30 18:00:00,238.342,238.809,238.277,238.75,15325800009.0
2007-01-30 18:30:00,238.759,238.849,238.548,238.696,7715500014.0
2007-01-30 19:00:00,238.687,238.721,238.535,238.611,6011700012.0
2007-01-30 19:30:00,238.613,238.669,238.522,238.595,5755799989.0
2007-01-30 20:00:00,238.597,238.685,238.535,238.664,6408300009.0
2007-01-30 20:30:00,238.679,238.785,238.627,238.7,7932100008.0
2007-01-30 21:00:00,238.686,238.686,238.452,238.522,6067100012.0
2007-01-30 21:30:00,238.524,238.59,238.462,238.545,2636200001.0
2007-01-30 22:00:00,238.524,238.561,238.432,238.534,2933599996.0
2007-01-30 22:30:00,238.527,238.661,238.507,238.586,2219899998.0
2007-01-30 23:00:00,238.58,238.689,238.545,238.63,1508600003.0
2007-01-30 23:30:00,238.653,238.731,238.587,238.667,1441600000.0
2007-01-31 00:00:00,238.684,238.849,238.56,238.778,1493199999.0
2007-01-31 00:30:00,238.764,238.877,238.709,238.83,1391600003.0
2007-01-31 01:00:00,238.85,238.901,238.756,238.901,1500200001.0
2007-01-31 01:30:00,238.884,238.885,238.62,238.691,1512300000.0
2007-01-31 02:00:00,238.701,238.723,238.508,238.631,1486399997.0
2007-01-31 02:30:00,238.657,238.742,238.602,238.721,1428100000.0
2007-01-31 03:00:00,238.721,238.812,238.439,238.494,1457800000.0
2007-01-31 03:30:00,238.51,238.675,238.456,238.645,1615000002.0
2007-01-31 04:00:00,238.609,238.724,238.555,238.578,1584999996.0
2007-01-31 04:30:00,238.569,238.632,238.501,238.536,1541200002.0
2007-01-31 05:00:00,238.515,238.576,238.395,238.464,1517200002.0
2007-01-31 05:30:00,238.478,238.663,238.435,238.65,1738400002.0
2007-01-31 06:00:00,238.643,238.675,238.544,238.606,1403500000.0
2007-01-31 06:30:00,238.605,238.648,238.481,238.59,1389499999.0
2007-01-31 07:00:00,238.584,238.586,238.399,238.443,1475100004.0
2007-01-31 07:30:00,238.438,238.452,238.237,238.237,1726900003.0
2007-01-31 08:00:00,238.231,238.231,237.841,237.935,1313899993.0
2007-01-31 08:30:00,237.944,238.309,237.928,238.16,1634699997.0
2007-01-31 09:00:00,238.161,238.173,237.876,237.89,1462000002.0
2007-01-31 09:30:00,237.83,237.894,237.403,237.482,1631400005.0
2007-01-31 10:00:00,237.462,237.463,237.216,237.258,1378299998.0
2007-01-31 10:30:00,237.259,237.259,236.724,237.133,1539900001.0
2007-01-31 11:00:00,237.13,237.13,236.957,237.02,1494800002.0
2007-01-31 11:30:00,237.01,237.277,236.944,237.22,1642099999.0
2007-01-31 12:00:00,237.236,237.318,237.061,237.305,1515199996.0
2007-01-31 12:30:00,237.33,237.561,237.289,237.419,1499199998.0
2007-01-31 13:00:00,237.407,237.541,237.342,237.429,1480100001.0
2007-01-31 13:30:00,237.399,237.431,237.115,237.246,1438800003.0
2007-01-31 14:00:00,237.249,237.517,237.194,237.387,1340600000.0
2007-01-31 14:30:00,237.351,237.369,236.97,237.15,1494399998.0
2007-01-31 15:00:00,237.149,237.213,236.936,237.144,1529300005.0
2007-01-31 15:30:00,237.078,237.255,237.01,237.137,1538699999.0
2007-01-31 16:00:00,237.116,237.317,237.075,237.272,1480200003.0
2007-01-31 16:30:00,237.254,237.484,237.254,237.344,1573099999.0
2007-01-31 17:00:00,237.351,237.499,237.159,237.483,1670499999.0
2007-01-31 17:30:00,237.445,237.69,236.75,236.75,1524900003.0
2007-01-31 18:00:00,236.727,237.437,236.377,237.166,15772900026.0
2007-01-31 18:30:00,237.187,237.543,237.187,237.293,7599499996.0
2007-01-31 19:00:00,237.301,237.352,237.092,237.147,6040899995.0
2007-01-31 19:30:00,237.145,237.339,237.137,237.19,5370500003.0
2007-01-31 20:00:00,237.197,237.263,237.062,237.062,6236000005.0
2007-01-31 20:30:00,237.059,237.233,237.02,237.112,8281200003.0
2007-01-31 21:00:00,237.103,237.424,236.813,237.249,5920700005.0
2007-01-31 21:30:00,237.256,237.276,237.049,237.063,2810499997.0
2007-01-31 22:00:00,237.034,237.275,236.985,237.056,3288700002.0
2007-01-31 22:30:00,237.076,237.26,237.007,237.053,2354100000.0
2007-01-31 23:00:00,237.05,237.083,236.916,236.984,1735100002.0
2007-01-31 23:30:00,237.009,237.179,236.926,237.179,1547299998.0
2007-02-01 00:00:00,237.162,237.352,237.099,237.239,1439100000.0
2007-02-01 00:30:00,237.234,237.373,237.227,237.357,1431300002.0
2007-02-01 01:00:00,237.385,237.498,237.242,237.258,1658000005.0
2007-02-01 01:30:00,237.245,237.32,236.985,237.044,1477300002.0
2007-02-01 02:00:00,237.062,237.301,236.998,237.245,1513599998.0
2007-02-01 02:30:00,237.241,237.371,237.209,237.23,1455699999.0
2007-02-01 03:00:00,237.227,237.294,237.127,237.224,1454399996.0
2007-02-01 03:30:00,237.218,237.229,236.996,237.147,1579200000.0
2007-02-01 04:00:00,237.14,237.156,236.838,236.847,1547299998.0
2007-02-01 04:30:00,236.866,236.866,236.628,236.675,1446099998.0
2007-02-01 05:00:00,236.693,236.818,236.533,236.776,1652199999.0
2007-02-01 05:30:00,236.814,237.134,236.733,237.061,1642200000.0
2007-02-01 06:00:00,237.051,237.181,237.006,237.118,1519699996.0
2007-02-01 06:30:00,237.118,237.145,237.061,237.124,1498099999.0
2007-02-01 07:00:00,237.065,237.213,237.058,237.112,1612800001.0
2007-02-01 07:30:00,237.108,237.18,236.887,236.965,1475799996.0
2007-02-01 08:00:00,236.977,236.977,236.548,236.681,1354199998.0
2007-02-01 08:30:00,236.678,236.888,236.641,236.854,1402500000.0
2007-02-01 09:00:00,236.858,237.081,236.693,237.022,1444300003.0
2007-02-01 09:30:00,237.017,237.191,236.921,236.993,1579100003.0
2007-02-01 10:00:00,237.004,237.018,236.854,236.97,1308899999.0
2007-02-01 10:30:00,236.965,237.005,236.801,236.93,1597300000.0
2007-02-01 11:00:00,236.945,236.949,236.599,236.64,1461800002.0
2007-02-01 11:30:00,236.649,237.004,236.649,236.865,1360400003.0
2007-02-01 12:00:00,236.879,236.895,236.768,236.791,1701299997.0
2007-02-01 12:30:00,236.81,236.893,236.558,236.834,1611899999.0
2007-02-01 13:00:00,236.825,237.021,236.778,236.943,1472100002.0
2007-02-01 13:30:00,236.946,237.197,236.892,237.197,1481800005.0
2007-02-01 14:00:00,237.201,237.24,236.994,237.002,1309200003.0
2007-02-01 14:30:00,236.969,237.005,236.751,236.876,1406199999.0
2007-02-01 15:00:00,236.908,237.358,236.908,237.148,1497299999.0
2007-02-01 15:30:00,237.115,237.173,236.741,236.783,1405100000.0
2007-02-01 16:00:00,236.781,236.906,236.69,236.862,1475099996.0
2007-02-01 16:30:00,236.85,237.022,236.712,236.879,1534199995.0
2007-02-01 17:00:00,236.935,237.243,236.888,237.213,1574499998.0
2007-02-01 17:30:00,237.226,237.454,237.122,237.43,1454700004.0
2007-02-01 18:00:00,237.434,237.757,237.331,237.703,15661599994.0
2007-02-01 18:30:00,237.71,237.726,237.467,237.529,7832600000.0
2007-02-01 19:00:00,237.515,237.57,237.391,237.462,6073699995.0
2007-02-01 19:30:00,237.452,237.558,237.204,237.283,5429599999.0
2007-02-01 20:00:00,237.271,237.479,237.222,237.42,6180100004.0
2007-02-01 20:30:00,237.434,237.694,237.419,237.657,8140100012.0
2007-02-01 21:00:00,237.645,237.739,237.534,237.576,5902600008.0
2007-02-01 21:30:00,237.583,237.606,237.311,237.359,2713499999.0
2007-02-01 22:00:00,237.352,237.501,237.287,237.484,2679699998.0
2007-02-01 22:30:00,237.462,237.495,237.318,237.405,2533799998.0
2007-02-01 23:00:00,237.394,237.542,237.389,237.52,1395100001.0
2007-02-01 23:30:00,237.522,237.592,237.417,237.555,1448000008.0
2007-02-02 00:00:00,237.57,237.6,237.356,237.6,1511300005.0
2007-02-02 00:30:00,237.599,237.615,237.391,237.546,1519500003.0
2007-02-02 01:00:00,237.561,237.669,237.524,237.587,1599100002.0
2007-02-02 01:30:00,237.645,237.652,237.533,237.6,1415500000.0
2007-02-02 02:00:00,237.569,237.569,237.35,237.486,1493199998.0
2007-02-02 02:30:00,237.512,237.715,237.447,237.702,1307600000.0
2007-02-02 03:00:00,237.683,237.683,237.445,237.522,1624099998.0
2007-02-02 03:30:00,237.491,237.553,237.384,237.385,1432399998.0
2007-02-02 04:00:00,237.431,237.464,237.371,237.44,1520600002.0
2007-02-02 04:30:00,237.417,237.492,237.341,237.39,1438599997.0
2007-02-02 05:00:00,237.385,237.485,237.341,237.477,1517299994.0
2007-02-02 05:30:00,237.488,237.576,237.399,237.51,1437300002.0
2007-02-02 06:00:00,237.496,237.568,237.428,237.498,1446200003.0
2007-02-02 06:30:00,237.538,237.599,237.441,237.524,1452499994.0
2007-02-02 07:00:00,237.524,237.655,237.368,237.638,1409200001.0
2007-02-02 07:30:00,237.638,237.66,237.572,237.588,1513600005.0
2007-02-02 08:00:00,237.589,237.606,237.437,237.461,1367099997.0
2007-02-02 08:30:00,237.458,237.56,237.386,237.539,1575600003.0
2007-02-02 09:00:00,237.533,237.645,237.347,237.383,1396700000.0
2007-02-02 09:30:00,237.388,237.542,237.286,237.474,1443300000.0
2007-02-02 10:00:00,237.447,237.657,237.311,237.637,1436500001.0
2007-02-02 10:30:00,237.621,237.852,237.486,237.669,1480600002.0
2007-02-02 11:00:00,237.678,237.787,237.633,237.681,1331500003.0
2007-02-02 11:30:00,237.68,237.972,237.662,237.89,1415100002.0
2007-02-02 12:00:00,237.917,237.941,237.781,237.824,1578899994.0
2007-02-02 12:30:00,237.824,237.995,237.777,237.989,1646400002.0
2007-02-02 13:00:00,237.985,238.182,237.978,238.098,1412400002.0
2007-02-02 13:30:00,238.094,238.171,238.029,238.133,1449699999.0
2007-02-02 14:00:00,238.147,238.337,238.14,238.255,1416999998.0
2007-02-02 14:30:00,238.246,238.329,238.024,238.076,1539899998.0
2007-02-02 15:00:00,238.076,238.473,238.033,238.371,1564500002.0
2007-02-02 15:30:00,238.393,238.398,238.055,238.265,1315000000.0
2007-02-02 16:00:00,238.235,238.627,238.16,238.562,1409500000.0
2007-02-02 16:30:00,238.541,238.713,238.453,238.66,1590400004.0
2007-02-02 17:00:00,238.658,238.77,238.203,238.248,1469700003.0
2007-02-02 17:30:00,238.232,238.465,238.23,238.385,1416999997.0
2007-02-02 18:00:00,238.413,238.552,238.17,238.213,15630700003.0
2007-02-02 18:30:00,238.215,238.331,237.905,237.927,7740099995.0
2007-02-02 19:00:00,237.917,238.161,237.772,238.105,5899499999.0
2007-02-02 19:30:00,238.11,238.175,237.976,238.114,5565900002.0
2007-02-02 20:00:00,238.125,238.183,238.029,238.105,6386999998.0
2007-02-02 20:30:00,238.127,238.165,237.999,238.01,7802400003.0
2007-02-02 21:00:00,238.013,238.16,237.976,238.137,5740599999.0
2007-02-02 21:30:00,238.122,238.21,238.052,238.171,2476699996.0
2007-02-02 22:00:00,238.153,238.16,238.058,238.119,2893599992.0
2007-02-02 22:30:00,238.125,238.174,237.993,238.049,2477599998.0
2007-02-02 23:00:00,238.057,238.231,238.057,238.15,1469300002.0
2007-02-02 23:30:00,238.177,238.194,238.068,238.1,1604400003.0
2007-02-05 00:00:00,238.035,238.076,237.92,237.97,1638300002.0
2007-02-05 00:30:00,237.968,238.165,237.926,238.115,1360399999.0
2007-02-05 01:00:00,238.116,238.129,237.86,237.898,1415400000.0
2007-02-05 01:30:00,237.903,237.904,237.757,237.79,1416300000.0
2007-02-05 02:00:00,237.786,237.927,237.727,237.905,1381099996.0
2007-02-05 02:30:00,237.915,237.953,237.781,237.792,1444099999.0
2007-02-05 03:00:00,237.784,237.787,237.226,237.38,1447000009.0
2007-02-05 03:30:00,237.361,237.464,237.213,237.378,1530600000.0
2007-02-05 04:00:00,237.373,237.549,237.363,237.502,1460900002.0
2007-02-05 04:30:00,237.49,237.553,237.29,237.343,1413200000.0
2007-02-05 05:00:00,237.344,237.368,237.106,237.216,1688000002.0
2007-02-05 05:30:00,237.231,237.376,237.192,237.318,1481099999.0
2007-02-05 06:00:00,237.326,237.393,237.231,237.295,1544900003.0
2007-02-05 06:30:00,237.273,237.427,237.239,237.277,1647499998.0
2007-02-05 07:00:00,237.284,237.316,237.157,237.223,1428100002.0
2007-02-05 07:30:00,237.215,237.236,237.09,237.151,1575099995.0
2007-02-05 08:00:00,237.122,237.232,237.024,237.136,1457300002.0
2007-02-05 08:30:00,237.132,237.394,237.054,237.394,1498600000.0
2007-02-05 09:00:00,237.402,237.408,237.063,237.12,1561000002.0
2007-02-05 09:30:00,237.153,237.207,236.936,237.053,1532699998.0
2007-02-05 10:00:00,237.069,237.22,237.037,237.111,1431400007.0
2007-02-05 10:30:00,237.119,237.214,237.051,237.118,1360899999.0
2007-02-05 11:00:00,237.144,237.179,236.741,236.904,1336000002.0
2007-02-05 11:30:00,236.857,236.883,236.49,236.537,1443800006.0
2007-02-05 12:00:00,236.609,236.667,236.41,236.522,1487099997.0
2007-02-05 12:30:00,236.534,236.559,236.276,236.281,1588100000.0
2007-02-05 13:00:00,236.28,236.648,236.132,236.468,1710300005.0
2007-02-05 13:30:00,236.461,236.48,236.175,236.253,1547199996.0
2007-02-05 14:00:00,236.242,236.273,235.949,236.109,1471199997.0
2007-02-05 14:30:00,236.089,236.179,236.013,236.093,1497999998.0
2007-02-05 15:00:00,236.079,236.079,235.649,235.73,1447199999.0
2007-02-05 15:30:00,235.732,235.942,235.678,235.94,1368699996.0
2007-02-05 16:00:00,235.93,235.992,235.504,235.755,1335400000.0
2007-02-05 16:30:00,235.747,235.764,235.494,235.525,1719800001.0
2007-02-05 17:00:00,235.48,235.698,235.448,235.609,1449499997.0
2007-02-05 17:30:00,235.617,235.917,235.603,235.755,1407400000.0
2007-02-05 18:00:00,235.762,236.002,235.711,235.895,15404200019.0
2007-02-05 18:30:00,235.911,236.027,235.795,235.826,7231800009.0
2007-02-05 19:00:00,235.812,235.909,235.661,235.878,6162400012.0
2007-02-05 19:30:00,235.873,235.926,235.669,235.705,5384299998.0
2007-02-05 20:00:00,235.72,235.764,235.527,235.633,6044500002.0
2007-02-05 20:30:00,235.634,235.67,235.506,235.624,7769700002.0
2007-02-05 21:00:00,235.639,235.727,235.579,235.685,6268400010.0
2007-02-05 21:30:00,235.687,235.91,235.67,235.753,2667499997.0
2007-02-05 22:00:00,235.728,235.891,235.694,235.845,2812400004.0
2007-02-05 22:30:00,235.851,235.971,235.801,235.918,2513800002.0
2007-02-05 23:00:00,235.915,235.936,235.733,235.807,1509199998.0
2007-02-05 23:30:00,235.797,235.928,235.772,235.859,1362799997.0
2007-02-06 00:00:00,235.882,235.955,235.782,235.859,1634000000.0
2007-02-06 00:30:00,235.87,235.929,235.724,235.762,1416200005.0
2007-02-06 01:00:00,235.797,235.797,235.459,235.533,1443599996.0
2007-02-06 01:30:00,235.553,235.689,235.367,235.655,1331500002.0
2007-02-06 02:00:00,235.649,235.677,235.384,235.409,1345599996.0
2007-02-06 02:30:00,235.412,235.522,235.357,235.496,1406299997.0
2007-02-06 03:00:00,235.485,235.684,235.437,235.681,1702899998.0
2007-02-06 03:30:00,235.659,235.682,235.531,235.615,1466999995.0
2007-02-06 04:00:00,235.597,235.8,235.558,235.688,1469399997.0
2007-02-06 04:30:00,235.695,235.737,235.616,235.64,1405100004.0
2007-02-06 05:00:00,235.665,235.715,235.585,235.649,1497699998.0
2007-02-06 05:30:00,235.678,235.816,235.64,235.78,1397599998.0
2007-02-06 06:00:00,235.782,235.841,235.724,235.781,1519499999.0
2007-02-06 06:30:00,235.759,235.842,235.724,235.79,1301000001.0
2007-02-06 07:00:00,235.774,235.844,235.692,235.765,1447699998.0
2007-02-06 07:30:00,235.756,235.769,235.576,235.657,1610700003.0
2007-02-06 08:00:00,235.667,235.848,235.641,235.711,1647600005.0
2007-02-06 08:30:00,235.719,235.846,235.633,235.716,1676400006.0
2007-02-06 09:00:00,235.719,236.123,235.712,235.928,1644100000.0
2007-02-06 09:30:00,235.944,236.22,235.934,236.169,1357900001.0
2007-02-06 10:00:00,236.17,236.464,236.131,236.364,1451800000.0
2007-02-06 10:30:00,236.359,236.533,236.357,236.477,1619700000.0
2007-02-06 11:00:00,236.478,236.478,236.218,236.36,1272799997.0
2007-02-06 11:30:00,236.352,236.798,236.292,236.768,1616599999.0
2007-02-06 12:00:00,236.774,236.855,236.579,236.696,1561600004.0
2007-02-06 12:30:00,236.693,236.725,236.342,236.415,1610500000.0
2007-02-06 13:00:00,236.4,236.575,236.372,236.442,1442699996.0
2007-02-06 13:30:00,236.427,236.63,236.379,236.476,1421799997.0
2007-02-06 14:00:00,236.464,236.611,236.427,236.44,1302500003.0
2007-02-06 14:30:00,236.423,236.535,236.324,236.457,1555399994.0
2007-02-06 15:00:00,236.434,236.707,236.246,236.645,1520400002.0
2007-02-06 15:30:00,236.652,236.79,236.576,236.679,1483699995.0
2007-02-06 16:00:00,236.613,236.825,236.568,236.733,1505700003.0
2007-02-06 16:30:00,236.71,236.81,236.663,236.7,1502400000.0
2007-02-06 17:00:00,236.709,236.721,236.501,236.526,1558600000.0
2007-02-06 17:30:00,236.508,237.142,236.435,237.111,1731300006.0
2007-02-06 18:00:00,237.141,237.272,237.011,237.088,15903299990.0
2007-02-06 18:30:00,237.085,237.164,236.914,236.965,7487000000.0
2007-02-06 19:00:00,236.966,236.997,236.831,236.885,6165000008.0
2007-02-06 19:30:00,236.876,237.028,236.795,236.91,5575299994.0
2007-02-06 20:00:00,236.92,236.948,236.618,236.79,6281400004.0
2007-02-06 20:30:00,236.784,236.819,236.531,236.575,7914700000.0
2007-02-06 21:00:00,236.58,236.766,236.564,236.703,6341900010.0
2007-02-06 21:30:00,236.697,236.734,236.52,236.573,2596399995.0
2007-02-06 22:00:00,236.558,236.762,236.509,236.698,2918900001.0
2007-02-06 22:30:00,236.725,236.75,236.585,236.655,2693300002.0
2007-02-06 23:00:00,236.638,236.735,236.58,236.674,1754400003.0
2007-02-06 23:30:00,236.679,236.739,236.542,236.666,1514099998.0
2007-02-07 00:00:00,236.689,236.742,236.574,236.589,1463899999.0
2007-02-07 00:30:00,236.568,236.675,236.53,236.614,1394500000.0
2007-02-07 01:00:00,236.6,236.653,236.454,236.494,1548900003.0
2007-02-07 01:30:00,236.501,236.61,236.473,236.607,1427700003.0
2007-02-07 02:00:00,236.575,236.737,236.519,236.675,1412400000.0
2007-02-07 02:30:00,236.676,236.72,236.549,236.699,1732899994.0
2007-02-07 03:00:00,236.666,236.683,236.526,236.528,1534799997.0
2007-02-07 03:30:00,236.544,236.635,236.378,236.6,1468199997.0
2007-02-07 04:00:00,236.577,236.789,236.51,236.707,1646300001.0
2007-02-07 04:30:00,236.692,236.779,236.614,236.779,1545900002.0
2007-02-07 05:00:00,236.771,236.821,236.695,236.799,1686300005.0
2007-02-07 05:30:00,236.815,236.93,236.766,236.852,1576899996.0
2007-02-07 06:00:00,236.867,236.867,236.7,236.725,1440999999.0
2007-02-07 06:30:00,236.721,236.747,236.627,236.698,1505500006.0
2007-02-07 07:00:00,236.704,236.847,236.628,236.835,1595300001.0
2007-02-07 07:30:00,236.822,236.991,236.774,236.958,1475200004.0
2007-02-07 08:00:00,236.987,237.285,236.987,237.13,1458500005.0
2007-02-07 08:30:00,237.108,237.261,237.092,237.116,1434200004.0
2007-02-07 09:00:00,237.111,237.366,237.042,237.309,1457500001.0
2007-02-07 09:30:00,237.317,237.521,237.291,237.427,1435100005.0
2007-02-07 10:00:00,237.43,237.444,237.212,237.364,1364799997.0
2007-02-07 10:30:00,237.374,237.553,237.325,237.447,1529200007.0
2007-02-07 11:00:00,237.449,237.469,237.312,237.38,1549800001.0
2007-02-07 11:30:00,237.362,237.604,237.235,237.485,1489300001.0
2007-02-07 12:00:00,237.498,237.791,237.474,237.674,1630400003.0
2007-02-07 12:30:00,237.66,237.843,237.66,237.803,1525400001.0
2007-02-07 13:00:00,237.813,237.929,237.763,237.858,1605000000.0
2007-02-07 13:30:00,237.869,237.917,237.74,237.897,1423900001.0
2007-02-07 14:00:00,237.905,237.948,237.847,237.943,1469599994.0
2007-02-07 14:30:00,237.917,237.93,237.716,237.716,1590700009.0
2007-02-07 15:00:00,237.746,237.936,237.712,237.763,1460600003.0
2007-02-07 15:30:00,237.748,237.968,237.646,237.718,1327799994.0
2007-02-07 16:00:00,237.712,237.744,237.525,237.603,1547099997.0
2007-02-07 16:30:00,237.562,237.641,237.362,237.46,1817599995.0
2007-02-07 17:00:00,237.468,237.92,237.463,237.775,1587200003.0
2007-02-07 17:30:00,237.771,237.797,237.653,237.653,1456100004.0
2007-02-07 18:00:00,237.673,237.735,237.476,237.53,15760999982.0
2007-02-07 18:30:00,237.529,237.684,237.451,237.654,7461699997.0
2007-02-07 19:00:00,237.647,237.831,237.647,237.792,5986600002.0
2007-02-07 19:30:00,237.782,237.966,237.726,237.894,5629299998.0
2007-02-07 20:00:00,237.918,237.959,237.701,237.735,6333200001.0
2007-02-07 20:30:00,237.741,237.84,237.695,237.804,7786900008.0
2007-02-07 21:00:00,237.813,237.876,237.767,237.863,6210700004.0
2007-02-07 21:30:00,237.814,237.835,237.534,237.583,2585799997.0
2007-02-07 22:00:00,237.572,237.638,237.489,237.582,2893299996.0
2007-02-07 22:30:00,237.596,237.655,237.529,237.558,2506000003.0
2007-02-07 23:00:00,237.564,237.812,237.564,237.746,1546799998.0
2007-02-07 23:30:00,237.774,237.805,237.678,237.774,1472700005.0
2007-02-08 00:00:00,237.775,237.775,237.529,237.655,1509500003.0
2007-02-08 00:30:00,237.636,237.685,237.565,237.584,1299899996.0
2007-02-08 01:00:00,237.593,237.76,237.501,237.703,1507000001.0
2007-02-08 01:30:00,237.705,237.819,237.648,237.695,1361599994.0
2007-02-08 02:00:00,237.69,237.895,237.683,237.851,1606900000.0
2007-02-08 02:30:00,237.819,237.841,237.701,237.787,1391200003.0
2007-02-08 03:00:00,237.764,237.89,237.721,237.804,1477500001.0
2007-02-08 03:30:00,237.804,237.928,237.718,237.855,1642700000.0
2007-02-08 04:00:00,237.856,238.119,237.78,238.06,1681000002.0
2007-02-08 04:30:00,238.081,238.239,238.023,238.182,1427199995.0
2007-02-08 05:00:00,238.161,238.368,238.106,238.329,1636399998.0
2007-02-08 05:30:00,238.35,238.35,238.186,238.238,1600000001.0
2007-02-08 06:00:00,238.221,238.28,238.102,238.174,1828500003.0
2007-02-08 06:30:00,238.183,238.29,238.148,238.247,1489500000.0
2007-02-08 07:00:00,238.274,238.318,238.085,238.145,1597299999.0
2007-02-08 07:30:00,238.14,238.305,238.111,238.264,1573600007.0
2007-02-08 08:00:00,238.254,238.296,238.125,238.266,1511999997.0
2007-02-08 08:30:00,238.254,238.745,238.188,238.6,1492699998.0
2007-02-08 09:00:00,238.579,238.704,238.455,238.566,1429200000.0
2007-02-08 09:30:00,238.554,238.596,238.273,238.442,1523399996.0
2007-02-08 10:00:00,238.487,238.609,238.29,238.437,1574200004.0
2007-02-08 10:30:00,238.441,238.489,238.297,238.403,1639600000.0
2007-02-08 11:00:00,238.422,238.422,238.121,238.248,1302999999.0
2007-02-08 11:30:00,238.253,238.324,238.032,238.3,1466399995.0
2007-02-08 12:00:00,238.303,238.595,238.273,238.576,1467300003.0
2007-02-08 12:30:00,238.565,238.634,238.459,238.565,1491900001.0
2007-02-08 13:00:00,238.568,238.623,238.426,238.55,1622900002.0
2007-02-08 13:30:00,238.53,238.842,238.474,238.507,1700800005.0
2007-02-08 14:00:00,238.498,238.512,237.775,237.999,1455400002.0
2007-02-08 14:30:00,237.959,238.019,237.808,237.865,1560500005.0
2007-02-08 15:00:00,237.869,237.869,237.547,237.638,1405799997.0
2007-02-08 15:30:00,237.623,237.792,237.391,237.412,1550900005.0
2007-02-08 16:00:00,237.386,237.615,237.358,237.507,1220800000.0
2007-02-08 16:30:00,237.496,237.555,237.44,237.446,1542699999.0
2007-02-08 17:00:00,237.423,237.494,237.093,237.11,1694000000.0
2007-02-08 17:30:00,237.12,237.233,237.038,237.195,1354900002.0
2007-02-08 18:00:00,237.218,237.273,237.061,237.141,15422699992.0
2007-02-08 18:30:00,237.157,237.357,237.026,237.334,8048700004.0
2007-02-08 19:00:00,237.314,237.323,237.068,237.16,5805599996.0
2007-02-08 19:30:00,237.138,237.165,237.016,237.101,5584300005.0
2007-02-08 20:00:00,237.139,237.173,236.993,237.057,6176900008.0
2007-02-08 20:30:00,237.082,237.115,236.959,237.036,7842000007.0
2007-02-08 21:00:00,237.038,237.086,236.902,236.991,5766599997.0
2007-02-08 21:30:00,236.991,237.05,236.906,236.931,2632800003.0
2007-02-08 22:00:00,236.933,237.033,236.892,236.993,2825300000.0
2007-02-08 22:30:00,237.025,237.072,236.931,237.011,2605900007.0
2007-02-08 23:00:00,237.014,237.026,236.882,236.96,1500900001.0
2007-02-08 23:30:00,236.966,237.097,236.949,237.059,1572999996.0
2007-02-09 00:00:00,237.029,237.139,236.967,236.972,1614999998.0
2007-02-09 00:30:00,236.966,237.22,236.902,237.209,1450100000.0
2007-02-09 01:00:00,237.223,237.329,237.178,237.329,1491500001.0
2007-02-09 01:30:00,237.328,237.373,237.213,237.213,1569500000.0
2007-02-09 02:00:00,237.23,237.27,237.04,237.213,1380400001.0
2007-02-09 02:30:00,237.226,237.335,237.15,237.259,1536300001.0
2007-02-09 03:00:00,237.231,237.605,237.088,237.595,1388999998.0
2007-02-09 03:30:00,237.58,237.668,237.461,237.635,1591400000.0
2007-02-09 04:00:00,237.632,237.665,237.563,237.611,1447400002.0
2007-02-09 04:30:00,237.614,237.71,237.593,237.628,1543900001.0
2007-02-09 05:00:00,237.631,237.655,237.409,237.543,1534200006.0
2007-02-09 05:30:00,237.557,237.582,237.437,237.556,1561900000.0
2007-02-09 06:00:00,237.553,237.709,237.514,237.592,1508399997.0
2007-02-09 06:30:00,237.586,237.691,237.549,237.69,1578300003.0
2007-02-09 07:00:00,237.689,237.706,237.559,237.659,1598199996.0
2007-02-09 07:30:00,237.643,237.774,237.612,237.72,1448700001.0
2007-02-09 08:00:00,237.755,237.86,237.713,237.765,1243000000.0
2007-02-09 08:30:00,237.762,237.819,237.702,237.752,1511699998.0
2007-02-09 09:00:00,237.739,237.813,237.401,237.401,1413799999.0
2007-02-09 09:30:00,237.372,237.372,236.244,236.567,1559600001.0
2007-02-09 10:00:00,236.555,236.938,236.365,236.821,1428300002.0
2007-02-09 10:30:00,236.815,236.861,236.537,236.732,1607300006.0
2007-02-09 11:00:00,236.746,237.001,236.598,236.683,1446600002.0
2007-02-09 11:30:00,236.614,236.739,236.321,236.476,1667300004.0
2007-02-09 12:00:00,236.501,236.555,236.375,236.5,1569799998.0
2007-02-09 12:30:00,236.491,236.909,236.436,236.885,1652900004.0
2007-02-09 13:00:00,236.863,236.923,236.545,236.669,1598599999.0
2007-02-09 13:30:00,236.65,237.025,236.629,236.793,1370700002.0
2007-02-09 14:00:00,236.767,236.791,236.496,236.664,1541300000.0
2007-02-09 14:30:00,236.647,236.814,236.507,236.552,1540099999.0
2007-02-09 15:00:00,236.558,236.703,236.491,236.523,1236000002.0
2007-02-09 15:30:00,236.543,236.651,236.497,236.557,1653599999.0
2007-02-09 16:00:00,236.559,236.842,236.559,236.805,1392599998.0
2007-02-09 16:30:00,236.776,236.915,236.697,236.915,1709300001.0
2007-02-09 17:00:00,236.949,237.179,236.896,237.018,1451299999.0
2007-02-09 17:30:00,237.008,237.162,236.878,237.089,1610100001.0
2007-02-09 18:00:00,237.095,237.151,236.937,237.044,15062399996.0
2007-02-09 18:30:00,237.063,237.226,237.033,237.175,7468500008.0
2007-02-09 19:00:00,237.159,237.163,236.915,237.131,6200100006.0
2007-02-09 19:30:00,237.128,237.201,237.052,237.165,5720199999.0
2007-02-09 20:00:00,237.171,237.244,237.093,237.164,6611300005.0
2007-02-09 20:30:00,237.159,237.328,237.085,237.209,7664900006.0
2007-02-09 21:00:00,237.229,237.286,237.105,237.213,5915600000.0
2007-02-09 21:30:00,237.199,237.242,237.108,237.196,2441800003.0
2007-02-09 22:00:00,237.175,237.269,237.12,237.224,2958200005.0
2007-02-09 22:30:00,237.196,237.306,237.12,237.241,2650500001.0
2007-02-09 23:00:00,237.292,237.366,237.144,237.148,1506100001.0
2007-02-09 23:30:00,237.197,237.3,237.108,237.181,1767100003.0
2007-02-12 00:00:00,237.215,238.376,237.197,238.367,1593400001.0
2007-02-12 00:30:00,238.323,238.596,237.914,238.182,1489100000.0
2007-02-12 01:00:00,238.217,238.217,238.01,238.153,1636200002.0
2007-02-12 01:30:00,238.126,238.173,237.957,238.012,1319799999.0
2007-02-12 02:00:00,238.015,238.166,237.908,237.993,1560300005.0
2007-02-12 02:30:00,238.029,238.203,237.915,238.059,1597199999.0
2007-02-12 03:00:00,238.067,238.094,237.948,237.99,1503200000.0
2007-02-12 03:30:00,237.944,238.071,237.84,238.057,1363299998.0
2007-02-12 04:00:00,238.045,238.07,237.887,237.998,1653500004.0
2007-02-12 04:30:00,238.005,238.069,237.923,238.05,1715400006.0
2007-02-12 05:00:00,238.01,238.147,237.984,238.13,1468400000.0
2007-02-12 05:30:00,238.141,238.197,238.063,238.124,1470099994.0
2007-02-12 06:00:00,238.118,238.214,238.076,238.152,1460200002.0
2007-02-12 06:30:00,238.101,238.18,238.04,238.125,1482799998.0
2007-02-12 07:00:00,238.145,238.189,238.044,238.13,1385400002.0
2007-02-12 07:30:00,238.101,238.216,238.05,238.161,1613999995.0
2007-02-12 08:00:00,238.16,238.355,238.145,238.195,1541799999.0
2007-02-12 08:30:00,238.198,238.458,238.067,238.422,1469300001.0
2007-02-12 09:00:00,238.442,238.485,238.135,238.208,1670199997.0
2007-02-12 09:30:00,238.22,238.266,237.876,237.898,1557800005.0
2007-02-12 10:00:00,237.906,237.96,237.372,237.512,1437799997.0
2007-02-12 10:30:00,237.522,237.812,237.382,237.758,1703099998.0
2007-02-12 11:00:00,237.798,237.86,237.635,237.696,1377899999.0
2007-02-12 11:30:00,237.715,237.728,237.405,237.426,1602700004.0
2007-02-12 12:00:00,237.482,237.522,237.019,237.124,1683000002.0
2007-02-12 12:30:00,237.11,237.199,237.005,237.121,1554000002.0
2007-02-12 13:00:00,237.085,237.32,237.029,237.272,1606900003.0
2007-02-12 13:30:00,237.259,237.495,237.166,237.405,1436600000.0
2007-02-12 14:00:00,237.393,237.414,237.125,237.414,1514599998.0
2007-02-12 14:30:00,237.396,237.464,237.279,237.407,1372499998.0
2007-02-12 15:00:00,237.41,237.411,237.042,237.042,1495699995.0
2007-02-12 15:30:00,237.046,237.061,236.647,236.666,1362099999.0
2007-02-12 16:00:00,236.662,236.927,236.656,236.915,1500700007.0
2007-02-12 16:30:00,236.898,237.045,236.801,237.045,1604400000.0
2007-02-12 17:00:00,237.055,237.225,236.948,237.2,1350399998.0
2007-02-12 17:30:00,237.181,237.248,237.076,237.195,1434600001.0
2007-02-12 18:00:00,237.205,237.266,237.038,237.098,15405400017.0
2007-02-12 18:30:00,237.107,237.134,236.991,237.102,7690800001.0
2007-02-12 19:00:00,237.09,237.16,237.028,237.055,5747999997.0
2007-02-12 19:30:00,237.05,237.092,236.943,237.003,5595600006.0
2007-02-12 20:00:00,237.01,237.131,236.998,237.084,6406700001.0
2007-02-12 20:30:00,237.083,237.131,237.025,237.072,8003400010.0
2007-02-12 21:00:00,237.067,237.11,236.984,237.033,5597400002.0
2007-02-12 21:30:00,237.04,237.369,236.947,237.299,2608100000.0
2007-02-12 22:00:00,237.292,237.346,237.213,237.31,2867199997.0
2007-02-12 22:30:00,237.206,237.428,237.204,237.407,2506600006.0
2007-02-12 23:00:00,237.416,237.503,237.388,237.446,1540399996.0
2007-02-12 23:30:00,237.467,237.483,237.371,237.409,1333200000.0
2007-02-13 00:00:00,237.39,237.455,237.249,237.29,1681400002.0
2007-02-13 00:30:00,237.268,237.311,237.054,237.117,1305799997.0
2007-02-13 01:00:00,237.136,237.154,236.988,237.105,1467499999.0
2007-02-13 01:30:00,237.098,237.167,237.016,237.085,1451899997.0
2007-02-13 02:00:00,237.081,237.116,236.865,237.029,1440700000.0
2007-02-13 02:30:00,236.99,237.066,236.937,236.985,1756700002.0
2007-02-13 03:00:00,236.973,237.075,236.86,236.957,1476600001.0
2007-02-13 03:30:00,236.928,236.928,236.547,236.548,1596500004.0
2007-02-13 04:00:00,236.542,236.651,236.432,236.593,1497900000.0
2007-02-13 04:30:00,236.601,236.687,236.504,236.673,1692799997.0
2007-02-13 05:00:00,236.678,236.734,236.585,236.65,1645400000.0
2007-02-13 05:30:00,236.594,236.652,236.502,236.563,1555599999.0
2007-02-13 06:00:00,236.561,236.728,236.41,236.504,1603000001.0
2007-02-13 06:30:00,236.508,236.614,236.412,236.581,1646100006.0
2007-02-13 07:00:00,236.568,236.792,236.504,236.71,1439899998.0
2007-02-13 07:30:00,236.702,236.723,236.579,236.628,1578500002.0
2007-02-13 08:00:00,236.612,236.816,236.559,236.806,1357100001.0
2007-02-13 08:30:00,236.816,236.834,236.507,236.634,1321000003.0
2007-02-13 09:00:00,236.63,236.811,236.424,236.735,1364299999.0
2007-02-13 09:30:00,236.725,237.029,236.634,237.029,1524400005.0
2007-02-13 10:00:00,237.074,237.247,236.755,236.759,1495199995.0
2007-02-13 10:30:00,236.764,236.867,236.727,236.803,1533499998.0
2007-02-13 11:00:00,236.768,236.907,236.71,236.843,1586700000.0
2007-02-13 11:30:00,236.752,236.752,235.58,235.757,1433000003.0
2007-02-13 12:00:00,235.777,235.825,235.418,235.605,1468999996.0
2007-02-13 12:30:00,235.577,235.7,235.517,235.537,1649000000.0
2007-02-13 13:00:00,235.529,235.602,235.455,235.579,1548499998.0
2007-02-13 13:30:00,235.573,235.724,235.538,235.672,1327000002.0
2007-02-13 14:00:00,235.669,235.768,235.514,235.595,1668799995.0
2007-02-13 14:30:00,235.564,235.644,235.406,235.472,1285399996.0
2007-02-13 15:00:00,235.47,235.833,235.47,235.754,1404100005.0
2007-02-13 15:30:00,235.696,235.854,235.5,235.724,1466500000.0
2007-02-13 16:00:00,235.709,235.765,235.592,235.647,1354300002.0
2007-02-13 16:30:00,235.627,235.752,235.566,235.738,1812200003.0
2007-02-13 17:00:00,235.742,235.837,235.663,235.752,1389700002.0
2007-02-13 17:30:00,235.737,235.741,235.521,235.607,1460900004.0
2007-02-13 18:00:00,235.632,235.695,235.515,235.635,14997000003.0
2007-02-13 18:30:00,235.645,235.808,235.609,235.704,7801100018.0
2007-02-13 19:00:00,235.7,235.868,235.667,235.759,6071600004.0
2007-02-13 19:30:00,235.79,235.947,235.725,235.866,5766500004.0
2007-02-13 20:00:00,235.857,235.901,235.611,235.69,6163699997.0
2007-02-13 20:30:00,235.71,235.738,235.608,235.692,8147000008.0
2007-02-13 21:00:00,235.675,235.856,235.605,235.848,6164399996.0
2007-02-13 21:30:00,235.843,235.92,235.74,235.751,2652500001.0
2007-02-13 22:00:00,235.735,235.821,235.697,235.746,2910699995.0
2007-02-13 22:30:00,235.77,235.906,235.699,235.87,2546500007.0
2007-02-13 23:00:00,235.87,235.9,235.783,235.821,1579700004.0
2007-02-13 23:30:00,235.821,235.941,235.774,235.853,1498800005.0
2007-02-14 00:00:00,235.852,235.894,235.687,235.747,1528399997.0
2007-02-14 00:30:00,235.758,235.845,235.722,235.845,1441199998.0
2007-02-14 01:00:00,235.893,236.17,235.872,236.035,1542700000.0
2007-02-14 01:30:00,236.012,236.063,235.867,235.92,1611000002.0
2007-02-14 02:00:00,235.932,236.201,235.894,236.123,1533800002.0
2007-02-14 02:30:00,236.125,236.207,235.947,235.965,1470000004.0
2007-02-14 03:00:00,235.947,235.988,235.652,235.666,1417000001.0
2007-02-14 03:30:00,235.649,235.831,235.627,235.755,1606399990.0
2007-02-14 04:00:00,235.759,235.912,235.705,235.875,1669500000.0
2007-02-14 04:30:00,235.889,235.891,235.755,235.848,1301500005.0
2007-02-14 05:00:00,235.865,235.885,235.706,235.765,1608800000.0
2007-02-14 05:30:00,235.79,236.033,235.713,236.014,1652600000.0
2007-02-14 06:00:00,236.021,236.193,236.015,236.186,1538499995.0
2007-02-14 06:30:00,236.182,236.218,235.852,235.884,1506999998.0
2007-02-14 07:00:00,235.87,236.118,235.855,236.076,1530300002.0
2007-02-14 07:30:00,236.072,236.137,235.958,236.077,1463900000.0
2007-02-14 08:00:00,236.08,236.151,235.969,236.088,1361499996.0
2007-02-14 08:30:00,236.079,236.201,236.042,236.147,1522600006.0
2007-02-14 09:00:00,236.149,236.273,235.979,235.997,1523600006.0
2007-02-14 09:30:00,236.02,236.474,236.009,236.429,1571600003.0
2007-02-14 10:00:00,236.467,236.598,236.387,236.435,1524400001.0
2007-02-14 10:30:00,236.447,236.66,236.347,236.407,1692200001.0
2007-02-14 11:00:00,236.44,236.475,235.915,236.106,1420099998.0
2007-02-14 11:30:00,236.103,236.346,236.034,236.131,1577600002.0
2007-02-14 12:00:00,236.162,236.186,236.075,236.14,1484600001.0
2007-02-14 12:30:00,236.1,236.69,235.79,236.663,1450299999.0
2007-02-14 13:00:00,236.659,236.812,236.544,236.614,1562600003.0
2007-02-14 13:30:00,236.594,236.76,236.548,236.69,1446100004.0
2007-02-14 14:00:00,236.679,236.782,236.599,236.731,1435400001.0
2007-02-14 14:30:00,236.72,236.986,236.697,236.884,1495400002.0
2007-02-14 15:00:00,236.878,236.96,236.803,236.955,1396999997.0
2007-02-14 15:30:00,236.86,237.023,236.767,236.896,1527799999.0
2007-02-14 16:00:00,236.913,236.965,236.766,236.965,1471200005.0
2007-02-14 16:30:00,236.952,237.116,236.798,237.116,1807300001.0
2007-02-14 17:00:00,237.145,237.183,236.82,236.94,1455299998.0
2007-02-14 17:30:00,236.937,236.962,236.757,236.769,1558500003.0
2007-02-14 18:00:00,236.782,237.139,236.782,236.956,15406500014.0
2007-02-14 18:30:00,236.961,237.094,236.889,237.053,7884700005.0
2007-02-14 19:00:00,237.041,237.142,236.989,237.083,5814699986.0
2007-02-14 19:30:00,237.078,237.099,236.883,236.93,5716900017.0
2007-02-14 20:00:00,236.939,237.008,236.841,236.902,6256700005.0
2007-02-14 20:30:00,236.905,236.958,236.79,236.84,8086899998.0
2007-02-14 21:00:00,236.849,236.959,236.838,236.949,5990800007.0
2007-02-14 21:30:00,236.938,236.962,236.798,236.916,2633200000.0
2007-02-14 22:00:00,236.908,236.974,236.84,236.9,3051199998.0
2007-02-14 22:30:00,236.861,236.922,236.808,236.894,2414300006.0
2007-02-14 23:00:00,236.905,236.98,236.857,236.965,1515800000.0
2007-02-14 23:30:00,236.985,237.085,236.932,237.065,1439700005.0
2007-02-15 00:00:00,237.035,237.035,236.737,237.001,1501899997.0
2007-02-15 00:30:00,236.999,237.058,236.928,236.948,1292799999.0
2007-02-15 01:00:00,236.972,237.043,236.882,237.034,1472399999.0
2007-02-15 01:30:00,237.033,237.06,236.032,236.303,1510500001.0
2007-02-15 02:00:00,236.323,236.347,235.804,236.036,1663300001.0
2007-02-15 02:30:00,236.017,236.044,235.829,235.878,1466499997.0
2007-02-15 03:00:00,235.86,235.885,235.272,235.609,1531999998.0
2007-02-15 03:30:00,235.593,235.612,235.305,235.551,1407799997.0
2007-02-15 04:00:00,235.535,235.711,235.423,235.664,1392100002.0
2007-02-15 04:30:00,235.664,235.844,235.572,235.73,1469600001.0
2007-02-15 05:00:00,235.747,235.862,235.711,235.765,1591199995.0
2007-02-15 05:30:00,235.77,235.841,235.695,235.77,1492299999.0
2007-02-15 06:00:00,235.772,235.826,235.657,235.758,1477400000.0
2007-02-15 06:30:00,235.725,235.881,235.715,235.87,1636100001.0
2007-02-15 07:00:00,235.864,235.998,235.783,235.828,1393999998.0
2007-02-15 07:30:00,235.806,235.835,235.604,235.722,1756200003.0
2007-02-15 08:00:00,235.742,235.847,235.694,235.813,1485699997.0
2007-02-15 08:30:00,235.807,235.894,235.727,235.859,1571500003.0
2007-02-15 09:00:00,235.859,235.866,235.517,235.656,1438899997.0
2007-02-15 09:30:00,235.666,235.693,235.429,235.662,1527300004.0
2007-02-15 10:00:00,235.683,235.762,235.436,235.762,1385600002.0
2007-02-15 10:30:00,235.769,236.331,235.706,236.105,1674799999.0
2007-02-15 11:00:00,236.125,236.389,236.055,236.224,1501400000.0
2007-02-15 11:30:00,236.136,236.136,235.337,235.401,1454100003.0
2007-02-15 12:00:00,235.422,235.477,235.108,235.274,1601500001.0
2007-02-15 12:30:00,235.248,235.309,234.94,235.023,1618000002.0
2007-02-15 13:00:00,235.022,235.116,234.953,235.012,1558600001.0
2007-02-15 13:30:00,235.008,235.15,234.86,235.079,1605200004.0
2007-02-15 14:00:00,235.073,235.096,234.789,234.956,1472900002.0
2007-02-15 14:30:00,234.931,235.075,234.885,235.036,1438000000.0
2007-02-15 15:00:00,235.031,235.194,234.968,235.011,1495900001.0
2007-02-15 15:30:00,234.958,235.121,234.817,234.817,1566300001.0
2007-02-15 16:00:00,234.897,235.169,234.835,234.953,1386900001.0
2007-02-15 16:30:00,234.926,234.987,234.766,234.806,1873600001.0
2007-02-15 17:00:00,234.745,234.745,234.3,234.304,1504399998.0
2007-02-15 17:30:00,234.291,234.294,233.425,233.425,1567899999.0
2007-02-15 18:00:00,233.425,233.445,233.07,233.153,16122500004.0
2007-02-15 18:30:00,233.174,233.528,233.167,233.298,7736400003.0
2007-02-15 19:00:00,233.263,233.43,233.215,233.244,5806799995.0
2007-02-15 19:30:00,233.252,233.425,233.228,233.295,5416500000.0
2007-02-15 20:00:00,233.316,233.433,233.145,233.207,6512299994.0
2007-02-15 20:30:00,233.207,233.32,233.131,233.218,7791599993.0
2007-02-15 21:00:00,233.212,233.423,233.167,233.347,5959299991.0
2007-02-15 21:30:00,233.356,233.451,233.2,233.2,2576700007.0
2007-02-15 22:00:00,233.192,233.279,233.038,233.083,2983499995.0
2007-02-15 22:30:00,233.087,233.112,232.731,232.743,2738700002.0
2007-02-15 23:00:00,232.787,232.8,232.628,232.633,1508700004.0
2007-02-15 23:30:00,232.647,232.703,232.455,232.652,1588100003.0
2007-02-16 00:00:00,232.655,232.848,232.582,232.837,1504900001.0
2007-02-16 00:30:00,232.825,232.858,232.451,232.512,1567399999.0
2007-02-16 01:00:00,232.555,232.758,232.535,232.745,1546400002.0
2007-02-16 01:30:00,232.736,232.956,232.689,232.955,1416899999.0
2007-02-16 02:00:00,232.95,233.247,232.949,233.241,1466599997.0
2007-02-16 02:30:00,233.243,233.357,233.147,233.237,1688300002.0
2007-02-16 03:00:00,233.24,233.305,232.948,232.948,1345199996.0
2007-02-16 03:30:00,232.913,233.111,232.797,233.089,1432999997.0
2007-02-16 04:00:00,233.055,233.166,232.959,233.017,1508400000.0
2007-02-16 04:30:00,233.036,233.172,232.974,233.02,1430200000.0
2007-02-16 05:00:00,233.024,233.036,232.93,233.013,1501400002.0
2007-02-16 05:30:00,233.027,233.054,232.926,232.974,1561699999.0
2007-02-16 06:00:00,232.99,233.144,232.956,233.14,1542699999.0
2007-02-16 06:30:00,233.108,233.452,233.108,233.251,1414500001.0
2007-02-16 07:00:00,233.256,233.398,233.112,233.152,1533199998.0
2007-02-16 07:30:00,233.159,233.229,233.018,233.12,1600000003.0
2007-02-16 08:00:00,233.135,233.17,232.924,233.121,1353100000.0
2007-02-16 08:30:00,233.109,233.163,232.946,232.946,1513000007.0
2007-02-16 09:00:00,232.909,233.276,232.907,233.147,1531300001.0
2007-02-16 09:30:00,233.132,233.211,233.001,233.004,1351199999.0
2007-02-16 10:00:00,232.985,232.994,232.531,232.574,1436699999.0
2007-02-16 10:30:00,232.578,232.873,232.426,232.764,1648799999.0
2007-02-16 11:00:00,232.78,232.975,232.755,232.755,1261399999.0
2007-02-16 11:30:00,232.774,232.827,232.633,232.662,1511199999.0
2007-02-16 12:00:00,232.649,232.849,232.583,232.62,1553699999.0
2007-02-16 12:30:00,232.617,232.676,232.466,232.592,1489700005.0
2007-02-16 13:00:00,232.592,232.616,232.399,232.485,1614700001.0
2007-02-16 13:30:00,232.472,232.536,232.187,232.287,1461600004.0
2007-02-16 14:00:00,232.282,232.651,232.252,232.615,1389500002.0
2007-02-16 14:30:00,232.604,232.618,232.344,232.392,1266500000.0
2007-02-16 15:00:00,232.383,232.391,232.136,232.227,1466999999.0
2007-02-16 15:30:00,232.21,232.539,232.154,232.343,1458100002.0
2007-02-16 16:00:00,232.329,232.569,232.31,232.56,1265400004.0
2007-02-16 16:30:00,232.536,232.763,232.439,232.439,1658500001.0
2007-02-16 17:00:00,232.49,232.775,232.479,232.723,1395799999.0
2007-02-16 17:30:00,232.709,232.781,232.492,232.596,1512699998.0
2007-02-16 18:00:00,232.606,232.645,232.451,232.584,16108300024.0
2007-02-16 18:30:00,232.59,232.673,232.407,232.453,7455499999.0
2007-02-16 19:00:00,232.455,232.689,232.396,232.656,5719200005.0
2007-02-16 19:30:00,232.637,232.743,232.523,232.535,5692600004.0
2007-02-16 20:00:00,232.536,232.627,232.496,232.551,5877700006.0
2007-02-16 20:30:00,232.54,232.679,232.495,232.646,8319500005.0
2007-02-16 21:00:00,232.655,232.71,232.52,232.535,5797200003.0
2007-02-16 21:30:00,232.524,232.584,232.457,232.548,2542399999.0
2007-02-16 22:00:00,232.538,232.6,232.458,232.52,2912900004.0
2007-02-16 22:30:00,232.528,232.703,232.43,232.69,2404100002.0
2007-02-16 23:00:00,232.684,232.818,232.642,232.661,1537400003.0
2007-02-16 23:30:00,232.664,232.839,232.576,232.839,1251499998.0
2007-02-19 00:00:00,232.857,233.402,232.831,233.203,1510800002.0
2007-02-19 00:30:00,233.217,233.235,233.055,233.068,1353500000.0
2007-02-19 01:00:00,233.084,233.178,232.979,233.063,1698700001.0
2007-02-19 01:30:00,233.116,233.18,232.965,233.024,1452499998.0
2007-02-19 02:00:00,233.012,233.534,232.975,233.499,1461500001.0
2007-02-19 02:30:00,233.515,233.515,233.043,233.153,1449099997.0
2007-02-19 03:00:00,233.161,233.26,233.057,233.142,1388900002.0
2007-02-19 03:30:00,233.141,233.249,233.119,233.231,1607100001.0
2007-02-19 04:00:00,233.213,233.299,233.129,233.265,1426799998.0
2007-02-19 04:30:00,233.268,233.452,233.19,233.449,1516200002.0
2007-02-19 05:00:00,233.467,233.495,233.349,233.371,1686600004.0
2007-02-19 05:30:00,233.361,233.402,233.223,233.293,1382099999.0
2007-02-19 06:00:00,233.305,233.416,233.261,233.368,1614999998.0
2007-02-19 06:30:00,233.346,233.447,233.313,233.418,1523800000.0
2007-02-19 07:00:00,233.408,233.438,233.304,233.39,1415899999.0
2007-02-19 07:30:00,233.394,233.546,233.292,233.377,1604400001.0
2007-02-19 08:00:00,233.387,233.475,233.298,233.405,1337100003.0
2007-02-19 08:30:00,233.399,233.414,233.236,233.267,1528000006.0
2007-02-19 09:00:00,233.257,233.313,233.126,233.159,1506700000.0
2007-02-19 09:30:00,233.144,233.368,233.116,233.315,1459300002.0
2007-02-19 10:00:00,233.319,233.351,233.152,233.312,1293299996.0
2007-02-19 10:30:00,233.355,233.514,233.226,233.355,1506800001.0
2007-02-19 11:00:00,233.345,233.461,233.292,233.351,1328500001.0
2007-02-19 11:30:00,233.343,233.616,233.32,233.57,1560199998.0
2007-02-19 12:00:00,233.581,233.584,232.29,232.316,1532199997.0
2007-02-19 12:30:00,232.312,232.708,232.146,232.61,1569499998.0
2007-02-19 13:00:00,232.602,232.746,232.602,232.677,1452000001.0
2007-02-19 13:30:00,232.694,232.747,232.603,232.636,1398800000.0
2007-02-19 14:00:00,232.628,232.666,232.306,232.333,1590300003.0
2007-02-19 14:30:00,232.32,232.534,232.297,232.489,1551800000.0
2007-02-19 15:00:00,232.488,232.594,232.45,232.55,1406800002.0
2007-02-19 15:30:00,232.55,232.687,232.502,232.61,1358300003.0
2007-02-19 16:00:00,232.602,232.677,232.538,232.636,1326300002.0
2007-02-19 16:30:00,232.618,232.689,232.539,232.601,1639500000.0
2007-02-19 17:00:00,232.594,232.788,232.579,232.748,1546000000.0
2007-02-19 17:30:00,232.724,233.06,232.69,233.055,1322000003.0
2007-02-19 18:00:00,233.09,233.338,232.99,233.245,15685900015.0
2007-02-19 18:30:00,233.238,233.309,233.085,233.223,7675500003.0
2007-02-19 19:00:00,233.223,233.641,233.2,233.61,5700500001.0
2007-02-19 19:30:00,233.605,233.785,233.544,233.753,5704000001.0
2007-02-19 20:00:00,233.751,233.811,233.433,233.5,6032599996.0
2007-02-19 20:30:00,233.499,233.543,233.395,233.469,7870900004.0
2007-02-19 21:00:00,233.434,233.467,233.213,233.271,5700000011.0
2007-02-19 21:30:00,233.271,233.315,233.181,233.24,2680300006.0
2007-02-19 22:00:00,233.223,233.45,233.178,233.335,2795900001.0
2007-02-19 22:30:00,233.339,233.449,233.159,233.231,2615399992.0
2007-02-19 23:00:00,233.204,233.293,233.145,233.264,1499699999.0
2007-02-19 23:30:00,233.254,233.288,233.136,233.262,1464899998.0
2007-02-20 00:00:00,233.282,233.456,233.184,233.405,1550900000.0
2007-02-20 00:30:00,233.406,233.484,233.354,233.432,1530100002.0
2007-02-20 01:00:00,233.428,233.531,233.327,233.49,1548200002.0
2007-02-20 01:30:00,233.482,233.482,233.324,233.456,1521000000.0
2007-02-20 02:00:00,233.441,233.518,233.32,233.43,1591300001.0
2007-02-20 02:30:00,233.427,233.537,233.373,233.468,1548500000.0
2007-02-20 03:00:00,233.463,233.78,233.368,233.711,1659400001.0
2007-02-20 03:30:00,233.691,233.691,233.489,233.55,1586999998.0
2007-02-20 04:00:00,233.566,233.976,233.558,233.788,1393899998.0
2007-02-20 04:30:00,233.785,233.799,233.639,233.67,1459100000.0
2007-02-20 05:00:00,233.701,233.772,233.62,233.736,1479400001.0
2007-02-20 05:30:00,233.74,233.883,233.649,233.871,1409100002.0
2007-02-20 06:00:00,233.877,234.012,233.804,233.88,1531000000.0
2007-02-20 06:30:00,233.874,233.93,233.804,233.9,1489300003.0
2007-02-20 07:00:00,233.89,233.924,233.793,233.859,1411200002.0
2007-02-20 07:30:00,233.873,234.07,233.859,234.05,1620900002.0
2007-02-20 08:00:00,234.072,234.08,233.776,233.793,1435300003.0
2007-02-20 08:30:00,233.804,234.183,233.757,234.153,1567899999.0
2007-02-20 09:00:00,234.154,234.251,234.083,234.151,1484600002.0
2007-02-20 09:30:00,234.137,234.259,234.098,234.131,1512599998.0
2007-02-20 10:00:00,234.138,234.177,233.754,233.814,1417699998.0
2007-02-20 10:30:00,233.836,233.926,233.745,233.852,1359800003.0
2007-02-20 11:00:00,233.862,233.985,233.771,233.895,1475899997.0
2007-02-20 11:30:00,233.888,234.122,233.872,233.872,1450100000.0
2007-02-20 12:00:00,233.876,234.096,233.783,234.029,1425800001.0
2007-02-20 12:30:00,234.037,234.278,233.998,234.051,1658400004.0
2007-02-20 13:00:00,234.049,234.149,233.99,234.097,1551000000.0
2007-02-20 13:30:00,234.092,234.477,234.089,234.424,1697399995.0
2007-02-20 14:00:00,234.426,234.444,234.249,234.345,1464800007.0
2007-02-20 14:30:00,234.318,234.493,234.311,234.432,1560300007.0
2007-02-20 15:00:00,234.443,234.644,234.377,234.644,1373199999.0
2007-02-20 15:30:00,234.638,234.692,234.553,234.647,1283600002.0
2007-02-20 16:00:00,234.636,234.777,234.613,234.74,1488800007.0
2007-02-20 16:30:00,234.706,234.96,234.645,234.96,1668499996.0
2007-02-20 17:00:00,234.956,235.052,234.779,235.048,1464200001.0
2007-02-20 17:30:00,235.015,235.125,234.936,235.02,1492399996.0
2007-02-20 18:00:00,235.015,235.015,234.604,234.605,15299200002.0
2007-02-20 18:30:00,234.609,234.858,234.565,234.731,7878300002.0
2007-02-20 19:00:00,234.677,234.826,234.656,234.712,5775300002.0
2007-02-20 19:30:00,234.722,234.8,234.639,234.731,5772800006.0
2007-02-20 20:00:00,234.725,234.757,234.657,234.675,6117100004.0
2007-02-20 20:30:00,234.698,234.722,234.477,234.538,7953300002.0
2007-02-20 21:00:00,234.537,234.583,234.406,234.569,6065700004.0
2007-02-20 21:30:00,234.581,234.6,234.345,234.452,2599499998.0
2007-02-20 22:00:00,234.425,234.641,234.423,234.563,2865999998.0
2007-02-20 22:30:00,234.547,234.617,234.46,234.519,2476200001.0
2007-02-20 23:00:00,234.489,234.58,234.413,234.524,1583100002.0
2007-02-20 23:30:00,234.541,234.702,234.493,234.618,1476800006.0
2007-02-21 00:00:00,234.612,234.714,234.438,234.543,1745100000.0
2007-02-21 00:30:00,234.508,234.669,234.474,234.65,1580500001.0
2007-02-21 01:00:00,234.64,234.73,234.542,234.676,1476300000.0
2007-02-21 01:30:00,234.695,234.865,234.684,234.712,1504499996.0
2007-02-21 02:00:00,234.701,234.915,234.697,234.904,1483099998.0
2007-02-21 02:30:00,234.902,235.247,234.866,235.183,1716700006.0
2007-02-21 03:00:00,235.204,235.404,235.161,235.216,1544400001.0
2007-02-21 03:30:00,235.172,235.255,235.016,235.063,1381999999.0
2007-02-21 04:00:00,235.079,235.268,235.037,235.198,1552900001.0
2007-02-21 04:30:00,235.21,235.681,235.157,235.309,1345699999.0
2007-02-21 05:00:00,235.238,235.347,235.131,235.306,1496499999.0
2007-02-21 05:30:00,235.339,235.346,233.885,234.407,1766100000.0
2007-02-21 06:00:00,234.399,234.399,233.817,234.159,1472000001.0
2007-02-21 06:30:00,234.129,234.14,233.893,234.054,1297600002.0
2007-02-21 07:00:00,234.058,235.394,233.804,235.313,1461700003.0
2007-02-21 07:30:00,235.274,235.335,234.896,234.931,1507599999.0
2007-02-21 08:00:00,234.931,235.312,234.9,235.037,1380799996.0
2007-02-21 08:30:00,235.024,235.3,235.007,235.155,1469100003.0
2007-02-21 09:00:00,235.155,235.443,235.072,235.313,1350799997.0
2007-02-21 09:30:00,235.296,235.653,235.141,235.653,1470800001.0
2007-02-21 10:00:00,235.673,236.14,235.656,235.858,1435600000.0
2007-02-21 10:30:00,235.852,236.014,235.852,235.935,1548800002.0
2007-02-21 11:00:00,235.944,236.037,235.803,235.906,1415499999.0
2007-02-21 11:30:00,235.91,235.918,235.414,235.427,1514799997.0
2007-02-21 12:00:00,235.419,235.446,235.168,235.29,1451400000.0
2007-02-21 12:30:00,235.287,235.77,235.145,235.75,1603200001.0
2007-02-21 13:00:00,235.775,235.964,235.594,235.717,1557000003.0
2007-02-21 13:30:00,235.707,235.928,235.666,235.718,1388900004.0
2007-02-21 14:00:00,235.696,236.033,235.674,236.0,1427499999.0
2007-02-21 14:30:00,235.99,236.147,235.989,236.02,1633799996.0
2007-02-21 15:00:00,236.032,236.189,236.028,236.068,1400700002.0
2007-02-21 15:30:00,236.035,236.347,235.982,236.11,1352999998.0
2007-02-21 16:00:00,236.13,236.319,236.061,236.128,1525800002.0
2007-02-21 16:30:00,236.114,236.175,236.015,236.11,1711300000.0
2007-02-21 17:00:00,236.1,236.25,236.021,236.24,1556099999.0
2007-02-21 17:30:00,236.216,236.266,236.106,236.154,1464800002.0
2007-02-21 18:00:00,236.164,236.284,236.098,236.171,15876500004.0
2007-02-21 18:30:00,236.183,236.241,236.06,236.187,7747100013.0
2007-02-21 19:00:00,236.166,236.208,236.042,236.175,5719299998.0
2007-02-21 19:30:00,236.177,236.236,236.115,236.172,5869400003.0
2007-02-21 20:00:00,236.201,236.299,236.145,236.195,6050800004.0
2007-02-21 20:30:00,236.157,236.361,236.152,236.316,8353600001.0
2007-02-21 21:00:00,236.319,236.36,236.232,236.268,6124500002.0
2007-02-21 21:30:00,236.287,236.311,236.162,236.248,2740600003.0
2007-02-21 22:00:00,236.225,236.283,236.141,236.192,2901600004.0
2007-02-21 22:30:00,236.197,236.224,236.111,236.167,2501500008.0
2007-02-21 23:00:00,236.16,236.275,236.119,236.18,1428600002.0
2007-02-21 23:30:00,236.208,236.332,236.122,236.275,1395200004.0
2007-02-22 00:00:00,236.249,236.249,236.094,236.14,1353400000.0
2007-02-22 00:30:00,236.144,236.22,236.071,236.128,1337099998.0
2007-02-22 01:00:00,236.138,236.296,236.061,236.114,1476500006.0
2007-02-22 01:30:00,236.137,236.294,236.126,236.222,1370300001.0
2007-02-22 02:00:00,236.228,236.382,236.051,236.307,1473699996.0
2007-02-22 02:30:00,236.303,236.368,236.186,236.342,1545599996.0
2007-02-22 03:00:00,236.31,236.397,236.18,236.215,1604500001.0
2007-02-22 03:30:00,236.199,236.405,236.188,236.379,1483200000.0
2007-02-22 04:00:00,236.37,236.401,236.163,236.225,1492999998.0
2007-02-22 04:30:00,236.237,236.333,236.162,236.27,1456399997.0
2007-02-22 05:00:00,236.261,236.381,236.238,236.369,1451899996.0
2007-02-22 05:30:00,236.352,236.422,236.26,236.372,1534999996.0
2007-02-22 06:00:00,236.37,236.401,236.284,236.401,1495100001.0
2007-02-22 06:30:00,236.383,236.443,236.247,236.339,1511700004.0
2007-02-22 07:00:00,236.28,236.328,236.168,236.227,1548900002.0
2007-02-22 07:30:00,236.248,236.318,236.193,236.28,1464100003.0
2007-02-22 08:00:00,236.301,236.426,236.252,236.356,1526799999.0
2007-02-22 08:30:00,236.361,236.4,236.222,236.289,1448999999.0
2007-02-22 09:00:00,236.266,236.347,236.156,236.274,1367900000.0
2007-02-22 09:30:00,236.271,236.455,236.003,236.07,1464700000.0
2007-02-22 10:00:00,236.065,236.212,235.921,235.921,1403200002.0
2007-02-22 10:30:00,235.903,236.107,235.686,236.079,1481800002.0
2007-02-22 11:00:00,236.086,236.579,236.063,236.497,1390000000.0
2007-02-22 11:30:00,236.501,236.551,236.275,236.291,1501600003.0
2007-02-22 12:00:00,236.296,236.44,236.275,236.339,1492599997.0
2007-02-22 12:30:00,236.347,236.59,236.277,236.59,1582000000.0
2007-02-22 13:00:00,236.594,236.778,236.397,236.426,1681400000.0
2007-02-22 13:30:00,236.447,236.651,236.412,236.567,1223799998.0
2007-02-22 14:00:00,236.557,236.626,236.426,236.545,1563399999.0
2007-02-22 14:30:00,236.526,236.634,236.442,236.475,1585100001.0
2007-02-22 15:00:00,236.467,236.635,236.433,236.553,1324900003.0
2007-02-22 15:30:00,236.545,236.611,236.406,236.528,1608300000.0
2007-02-22 16:00:00,236.521,236.569,236.421,236.507,1490000004.0
2007-02-22 16:30:00,236.508,236.834,236.463,236.79,1776299994.0
2007-02-22 17:00:00,236.804,236.98,236.783,236.966,1540699998.0
2007-02-22 17:30:00,236.983,237.142,236.92,237.075,1498400003.0
2007-02-22 18:00:00,237.087,237.505,237.013,237.464,14993200021.0
2007-02-22 18:30:00,237.462,237.497,237.225,237.344,7943300010.0
2007-02-22 19:00:00,237.345,237.986,237.292,237.837,6136399984.0
2007-02-22 19:30:00,237.807,237.837,237.564,237.724,5623799997.0
2007-02-22 20:00:00,237.725,237.844,237.673,237.825,6170499999.0
2007-02-22 20:30:00,237.826,237.844,237.726,237.787,7780599992.0
2007-02-22 21:00:00,237.79,237.798,237.657,237.728,5907900001.0
2007-02-22 21:30:00,237.713,237.849,237.618,237.705,2482399999.0
2007-02-22 22:00:00,237.726,237.936,237.683,237.838,2765099999.0
2007-02-22 22:30:00,237.843,237.88,237.715,237.783,2645700000.0
2007-02-22 23:00:00,237.787,237.818,237.66,237.697,1537300000.0
2007-02-22 23:30:00,237.714,237.84,237.642,237.815,1408899997.0
2007-02-23 00:00:00,237.823,237.921,237.798,237.862,1592799996.0
2007-02-23 00:30:00,237.855,237.868,237.659,237.772,1329800000.0
2007-02-23 01:00:00,237.748,237.814,237.694,237.752,1521999997.0
2007-02-23 01:30:00,237.769,237.772,237.615,237.649,1422700000.0
2007-02-23 02:00:00,237.628,237.78,237.484,237.588,1445600002.0
2007-02-23 02:30:00,237.601,237.611,237.461,237.513,1688400004.0
2007-02-23 03:00:00,237.507,237.521,237.357,237.508,1382400001.0
2007-02-23 03:30:00,237.494,237.667,237.452,237.613,1430300002.0
2007-02-23 04:00:00,237.593,237.668,237.496,237.589,1423099999.0
2007-02-23 04:30:00,237.583,237.833,237.561,237.823,1586299999.0
2007-02-23 05:00:00,237.832,237.835,237.685,237.718,1580299999.0
2007-02-23 05:30:00,237.731,237.755,237.647,237.714,1464899998.0
2007-02-23 06:00:00,237.72,237.779,237.572,237.59,1467800001.0
2007-02-23 06:30:00,237.597,237.688,237.567,237.656,1549500005.0
2007-02-23 07:00:00,237.656,237.698,237.523,237.6,1632100001.0
2007-02-23 07:30:00,237.61,237.639,237.498,237.578,1483700004.0
2007-02-23 08:00:00,237.596,237.65,237.537,237.6,1311100002.0
2007-02-23 08:30:00,237.601,237.632,237.513,237.562,1537599999.0
2007-02-23 09:00:00,237.551,237.847,237.551,237.822,1636500002.0
2007-02-23 09:30:00,237.817,237.82,237.55,237.643,1503200003.0
2007-02-23 10:00:00,237.667,237.862,237.667,237.812,1459699999.0
2007-02-23 10:30:00,237.802,237.82,237.538,237.611,1610100001.0
2007-02-23 11:00:00,237.605,237.798,237.466,237.7,1527500000.0
2007-02-23 11:30:00,237.69,237.701,237.375,237.482,1626400003.0
2007-02-23 12:00:00,237.484,237.671,237.456,237.594,1585700004.0
2007-02-23 12:30:00,237.58,237.601,237.479,237.55,1536599999.0
2007-02-23 13:00:00,237.543,237.734,237.462,237.714,1578399996.0
2007-02-23 13:30:00,237.709,237.752,237.565,237.71,1346800002.0
2007-02-23 14:00:00,237.707,237.818,237.642,237.803,1494800005.0
2007-02-23 14:30:00,237.784,237.959,237.76,237.901,1276200000.0
2007-02-23 15:00:00,237.901,238.136,237.868,237.981,1247799998.0
2007-02-23 15:30:00,237.975,238.079,237.798,237.81,1512900002.0
2007-02-23 16:00:00,237.817,237.898,237.654,237.831,1412900001.0
2007-02-23 16:30:00,237.812,237.812,237.56,237.755,1716399997.0
2007-02-23 17:00:00,237.775,237.825,237.548,237.548,1628600003.0
2007-02-23 17:30:00,237.54,237.705,237.485,237.594,1737099996.0
2007-02-23 18:00:00,237.637,237.816,237.595,237.7,15596100004.0
2007-02-23 18:30:00,237.707,237.795,237.564,237.795,7628300004.0
2007-02-23 19:00:00,237.795,237.81,237.665,237.745,5956700002.0
2007-02-23 19:30:00,237.747,237.844,237.577,237.608,5379200014.0
2007-02-23 20:00:00,237.657,237.742,237.597,237.597,6305499992.0
2007-02-23 20:30:00,237.65,237.719,237.574,237.69,7746200001.0
2007-02-23 21:00:00,237.691,237.739,237.524,237.568,5807800010.0
2007-02-23 21:30:00,237.547,237.663,237.506,237.608,2639000001.0
2007-02-23 22:00:00,237.594,237.683,237.494,237.534,2936700002.0
2007-02-23 22:30:00,237.531,237.616,237.477,237.586,2478699999.0
2007-02-23 23:00:00,237.583,237.626,237.43,237.468,1476500002.0
2007-02-23 23:30:00,237.506,237.692,237.461,237.69,1484500003.0
2007-02-26 00:00:00,237.657,237.686,237.59,237.678,1433900001.0
2007-02-26 00:30:00,237.652,237.757,237.618,237.726,1241900003.0
2007-02-26 01:00:00,237.731,237.817,237.682,237.717,1431000003.0
2007-02-26 01:30:00,237.735,237.735,237.551,237.56,1573100000.0
2007-02-26 02:00:00,237.607,237.612,237.257,237.417,1547600000.0
2007-02-26 02:30:00,237.421,237.485,237.232,237.467,1714500007.0
2007-02-26 03:00:00,237.459,237.544,237.228,237.333,1543499997.0
2007-02-26 03:30:00,237.287,237.398,237.222,237.251,1595300001.0
2007-02-26 04:00:00,237.274,237.39,237.224,237.282,1632799999.0
2007-02-26 04:30:00,237.282,237.453,237.219,237.38,1391200001.0
2007-02-26 05:00:00,237.392,237.392,237.267,237.322,1581299996.0
2007-02-26 05:30:00,237.328,237.347,237.167,237.25,1448300003.0
2007-02-26 06:00:00,237.3,237.435,237.202,237.311,1547500003.0
2007-02-26 06:30:00,237.328,237.41,237.255,237.352,1583699997.0
2007-02-26 07:00:00,237.325,237.422,237.292,237.422,1455599999.0
2007-02-26 07:30:00,237.406,237.433,237.274,237.35,1581500002.0
2007-02-26 08:00:00,237.337,237.409,237.268,237.381,1302099997.0
2007-02-26 08:30:00,237.382,237.476,237.279,237.34,1534099999.0
2007-02-26 09:00:00,237.342,237.426,237.255,237.389,1347400004.0
2007-02-26 09:30:00,237.38,237.476,237.24,237.476,1460100005.0
2007-02-26 10:00:00,237.501,237.538,237.262,237.383,1410800001.0
2007-02-26 10:30:00,237.349,237.366,236.688,236.735,1523500000.0
2007-02-26 11:00:00,236.735,236.886,236.51,236.831,1431700004.0
2007-02-26 11:30:00,236.833,237.151,236.687,236.976,1511200001.0
2007-02-26 12:00:00,236.983,236.983,236.771,236.813,1481700005.0
2007-02-26 12:30:00,236.812,236.905,236.723,236.83,1567899999.0
2007-02-26 13:00:00,236.827,236.997,236.81,236.957,1743100006.0
2007-02-26 13:30:00,236.972,236.981,236.737,236.778,1403499998.0
2007-02-26 14:00:00,236.767,236.791,236.639,236.639,1451400000.0
2007-02-26 14:30:00,236.618,236.807,236.569,236.787,1489299999.0
2007-02-26 15:00:00,236.8,236.805,236.472,236.624,1533900002.0
2007-02-26 15:30:00,236.633,236.688,236.547,236.648,1521299993.0
2007-02-26 16:00:00,236.635,236.639,236.351,236.518,1498199998.0
2007-02-26 16:30:00,236.51,236.552,236.263,236.316,1632699998.0
2007-02-26 17:00:00,236.324,236.69,236.312,236.69,1504600003.0
2007-02-26 17:30:00,236.675,236.863,236.584,236.584,1508399997.0
2007-02-26 18:00:00,236.59,236.768,236.513,236.721,15534900004.0
2007-02-26 18:30:00,236.725,237.046,236.633,237.029,7488799989.0
2007-02-26 19:00:00,237.024,237.05,236.847,236.976,5989200010.0
2007-02-26 19:30:00,236.958,236.974,236.803,236.859,5554500006.0
2007-02-26 20:00:00,236.858,236.901,236.709,236.754,6152000006.0
2007-02-26 20:30:00,236.741,236.759,236.57,236.655,8234300015.0
2007-02-26 21:00:00,236.656,236.814,236.598,236.709,5781400002.0
2007-02-26 21:30:00,236.717,236.829,236.595,236.777,2485299997.0
2007-02-26 22:00:00,236.779,236.823,236.566,236.719,2956300001.0
2007-02-26 22:30:00,236.716,236.838,236.653,236.678,2495799998.0
2007-02-26 23:00:00,236.657,236.759,236.636,236.738,1654700004.0
2007-02-26 23:30:00,236.771,236.873,236.676,236.873,1443500001.0
2007-02-27 00:00:00,236.868,236.911,236.719,236.861,1504500002.0
2007-02-27 00:30:00,236.882,237.043,236.882,236.983,1355000001.0
2007-02-27 01:00:00,237.005,237.038,236.859,236.923,1608999999.0
2007-02-27 01:30:00,236.929,236.988,236.82,236.856,1534400001.0
2007-02-27 02:00:00,236.844,236.883,236.677,236.779,1563399998.0
2007-02-27 02:30:00,236.745,236.78,236.487,236.582,1454799999.0
2007-02-27 03:00:00,236.566,236.73,236.503,236.57,1512100003.0
2007-02-27 03:30:00,236.573,236.584,236.242,236.371,1380700002.0
2007-02-27 04:00:00,236.379,236.488,236.279,236.48,1401200000.0
2007-02-27 04:30:00,236.484,236.546,236.405,236.525,1491999998.0
2007-02-27 05:00:00,236.528,236.556,236.415,236.515,1540500001.0
2007-02-27 05:30:00,236.508,236.581,236.476,236.565,1283699997.0
2007-02-27 06:00:00,236.566,236.61,236.403,236.439,1536499995.0
2007-02-27 06:30:00,236.436,236.486,236.333,236.468,1592500003.0
2007-02-27 07:00:00,236.449,236.482,236.397,236.448,1378500002.0
2007-02-27 07:30:00,236.448,236.464,236.313,236.362,1399999997.0
2007-02-27 08:00:00,236.365,236.385,235.746,235.903,1548599995.0
2007-02-27 08:30:00,235.908,235.936,235.675,235.688,1480300004.0
2007-02-27 09:00:00,235.683,235.837,235.587,235.656,1621799999.0
2007-02-27 09:30:00,235.655,235.658,235.044,235.085,1581400001.0
2007-02-27 10:00:00,235.057,235.098,234.77,234.904,1350400002.0
2007-02-27 10:30:00,234.91,235.237,234.843,234.948,1671200002.0
2007-02-27 11:00:00,234.954,235.09,234.797,235.021,1489399998.0
2007-02-27 11:30:00,235.026,235.027,234.848,234.91,1723899995.0
2007-02-27 12:00:00,234.898,234.935,234.674,234.759,1521699999.0
2007-02-27 12:30:00,234.757,234.779,234.332,234.357,1596899997.0
2007-02-27 13:00:00,234.321,234.567,234.285,234.416,1460199998.0
2007-02-27 13:30:00,234.422,234.574,234.377,234.507,1496400001.0
2007-02-27 14:00:00,234.499,234.636,234.368,234.419,1523900003.0
2007-02-27 14:30:00,234.427,234.487,234.03,234.243,1420800001.0
2007-02-27 15:00:00,234.241,234.287,233.91,233.913,1397399999.0
2007-02-27 15:30:00,233.955,233.955,233.315,233.315,1421400002.0
2007-02-27 16:00:00,233.327,233.751,233.327,233.731,1390099999.0
2007-02-27 16:30:00,233.736,233.771,233.549,233.58,1543000003.0
2007-02-27 17:00:00,233.555,233.906,233.538,233.762,1528800002.0
2007-02-27 17:30:00,233.771,233.802,233.317,233.318,1436200002.0
2007-02-27 18:00:00,233.325,233.457,233.2,233.237,15995899990.0
2007-02-27 18:30:00,233.242,233.428,233.225,233.287,7390199997.0
2007-02-27 19:00:00,233.248,233.261,233.075,233.154,5918999995.0
2007-02-27 19:30:00,233.131,233.372,233.074,233.121,5550900001.0
2007-02-27 20:00:00,233.115,233.172,232.942,233.107,6116100003.0
2007-02-27 20:30:00,233.112,233.144,232.899,232.94,7890600002.0
2007-02-27 21:00:00,232.953,232.997,232.594,232.629,6046500016.0
2007-02-27 21:30:00,232.634,232.707,231.962,231.998,2694300002.0
2007-02-27 22:00:00,231.985,232.054,230.709,231.373,2657099999.0
2007-02-27 22:30:00,231.362,231.397,231.032,231.354,2535700001.0
2007-02-27 23:00:00,231.366,231.542,231.172,231.172,1600300001.0
2007-02-27 23:30:00,231.18,231.392,231.106,231.364,1592400003.0
2007-02-28 00:00:00,231.363,231.72,231.316,231.708,1581299998.0
2007-02-28 00:30:00,231.706,232.174,231.692,232.164,1404299995.0
2007-02-28 01:00:00,232.16,232.179,231.705,231.705,1665900008.0
2007-02-28 01:30:00,231.706,231.94,231.548,231.735,1489800001.0
2007-02-28 02:00:00,231.728,232.323,231.727,232.32,1492000000.0
2007-02-28 02:30:00,232.309,232.718,232.294,232.345,1355300000.0
2007-02-28 03:00:00,232.341,232.855,232.341,232.757,1525999994.0
2007-02-28 03:30:00,232.733,232.98,232.565,232.636,1440500000.0
2007-02-28 04:00:00,232.632,232.731,232.485,232.545,1495899997.0
2007-02-28 04:30:00,232.556,232.633,232.445,232.583,1424800003.0
2007-02-28 05:00:00,232.573,232.686,232.537,232.547,1553700000.0
2007-02-28 05:30:00,232.556,232.74,232.485,232.535,1479400000.0
2007-02-28 06:00:00,232.535,232.651,232.47,232.628,1433900001.0
2007-02-28 06:30:00,232.627,232.706,232.503,232.593,1468800001.0
2007-02-28 07:00:00,232.602,232.687,232.348,232.384,1455899998.0
2007-02-28 07:30:00,232.359,232.359,231.821,231.837,1384199996.0
2007-02-28 08:00:00,231.822,232.415,231.42,232.156,1452900001.0
2007-02-28 08:30:00,232.174,232.232,231.795,231.992,1483200000.0
2007-02-28 09:00:00,231.981,232.061,231.548,231.824,1543800004.0
2007-02-28 09:30:00,231.803,232.403,231.799,232.307,1424100000.0
2007-02-28 10:00:00,232.312,232.317,231.843,231.99,1382700002.0
2007-02-28 10:30:00,231.996,232.005,231.32,231.511,1590400000.0
2007-02-28 11:00:00,231.498,231.559,230.961,231.26,1204800002.0
2007-02-28 11:30:00,231.262,231.816,231.247,231.616,1515499998.0
2007-02-28 12:00:00,231.613,232.015,231.451,231.925,1518799997.0
2007-02-28 12:30:00,231.916,231.971,231.75,231.859,1483300000.0
2007-02-28 13:00:00,231.857,232.052,231.801,232.05,1639899999.0
2007-02-28 13:30:00,232.051,232.101,231.85,231.958,1657400000.0
2007-02-28 14:00:00,231.939,232.06,231.882,231.956,1427499997.0
2007-02-28 14:30:00,231.962,232.063,231.856,232.055,1321000002.0
2007-02-28 15:00:00,232.088,232.538,232.013,232.013,1482900002.0
2007-02-28 15:30:00,231.967,232.466,231.916,232.072,1597600000.0
2007-02-28 16:00:00,232.079,232.096,231.666,231.723,1451800000.0
2007-02-28 16:30:00,231.684,231.76,231.309,231.604,1686999999.0
2007-02-28 17:00:00,231.579,231.661,231.393,231.488,1438100002.0
2007-02-28 17:30:00,231.53,232.657,231.53,232.134,1598500003.0
2007-02-28 18:00:00,232.173,232.79,232.124,232.395,15176200004.0
2007-02-28 18:30:00,232.398,232.479,231.991,232.032,7434400001.0
2007-02-28 19:00:00,232.022,232.273,231.86,232.187,6328200011.0
2007-02-28 19:30:00,232.181,232.283,232.049,232.195,5641399995.0
2007-02-28 20:00:00,232.181,232.328,232.007,232.314,6342100013.0
2007-02-28 20:30:00,232.315,232.38,232.167,232.321,7875000007.0
2007-02-28 21:00:00,232.326,232.406,232.267,232.353,6059600015.0
2007-02-28 21:30:00,232.353,232.414,232.268,232.306,2683999995.0
2007-02-28 22:00:00,232.288,232.493,232.264,232.458,2950899999.0
2007-02-28 22:30:00,232.474,232.557,232.423,232.511,2462999999.0
2007-02-28 23:00:00,232.514,232.654,232.464,232.612,1444999998.0
2007-02-28 23:30:00,232.629,232.934,232.553,232.8,1357999997.0
2007-03-01 00:00:00,232.782,232.782,232.515,232.574,1428900001.0
2007-03-01 00:30:00,232.592,232.647,232.443,232.647,1381199999.0
2007-03-01 01:00:00,232.672,233.013,232.65,232.879,1538899998.0
2007-03-01 01:30:00,232.88,233.483,232.878,233.168,1331899997.0
2007-03-01 02:00:00,233.127,233.307,233.022,233.094,1582900002.0
2007-03-01 02:30:00,233.099,233.279,233.048,233.048,1516999999.0
2007-03-01 03:00:00,233.052,233.166,232.941,233.126,1521500002.0
2007-03-01 03:30:00,233.122,233.158,232.715,232.762,1500299999.0
2007-03-01 04:00:00,232.763,232.792,232.51,232.758,1745500003.0
2007-03-01 04:30:00,232.782,232.787,232.243,232.394,1337399999.0
2007-03-01 05:00:00,232.379,232.522,232.356,232.418,1648000001.0
2007-03-01 05:30:00,232.443,232.516,232.041,232.041,1523899997.0
2007-03-01 06:00:00,232.024,232.088,231.803,232.073,1493599999.0
2007-03-01 06:30:00,232.062,232.147,231.875,231.913,1440900001.0
2007-03-01 07:00:00,231.914,231.955,231.788,231.872,1444099996.0
2007-03-01 07:30:00,231.877,232.229,231.85,232.106,1595200005.0
2007-03-01 08:00:00,232.082,232.148,231.878,232.112,1349899997.0
2007-03-01 08:30:00,232.109,232.15,231.45,231.545,1414899996.0
2007-03-01 09:00:00,231.517,231.832,231.473,231.657,1569599998.0
2007-03-01 09:30:00,231.59,231.739,231.426,231.617,1542899994.0
2007-03-01 10:00:00,231.595,231.912,231.593,231.834,1500800007.0
2007-03-01 10:30:00,231.857,232.206,231.756,231.841,1548499998.0
2007-03-01 11:00:00,231.86,231.961,231.545,231.551,1443400004.0
2007-03-01 11:30:00,231.554,232.068,231.554,231.841,1568400001.0
2007-03-01 12:00:00,231.873,232.025,231.8,231.815,1433900001.0
2007-03-01 12:30:00,231.808,231.935,231.727,231.729,1548199996.0
2007-03-01 13:00:00,231.708,232.077,231.693,231.957,1628599997.0
2007-03-01 13:30:00,231.936,231.947,231.558,231.584,1501800000.0
2007-03-01 14:00:00,231.585,231.941,231.242,231.363,1486499999.0
2007-03-01 14:30:00,231.371,231.404,230.675,230.79,1463099999.0
2007-03-01 15:00:00,230.802,230.912,230.422,230.897,1490700000.0
2007-03-01 15:30:00,230.879,231.064,230.331,230.962,1565999999.0
2007-03-01 16:00:00,230.962,231.093,230.275,230.341,1601600002.0
2007-03-01 16:30:00,230.328,230.467,229.442,229.797,1629199996.0
2007-03-01 17:00:00,229.785,230.56,229.755,230.21,1566700000.0
2007-03-01 17:30:00,230.223,230.66,230.121,230.225,1411499998.0
2007-03-01 18:00:00,230.223,230.255,229.765,230.247,16012200011.0
2007-03-01 18:30:00,230.264,230.424,230.042,230.066,7381400002.0
2007-03-01 19:00:00,230.062,230.24,229.93,230.161,6065400006.0
2007-03-01 19:30:00,230.178,230.178,229.957,230.063,5406500009.0
2007-03-01 20:00:00,230.073,230.121,229.924,230.032,6214699999.0
2007-03-01 20:30:00,230.042,230.343,230.019,230.343,7834800007.0
2007-03-01 21:00:00,230.362,230.612,230.343,230.386,5710099999.0
2007-03-01 21:30:00,230.382,230.521,230.299,230.469,2564799995.0
2007-03-01 22:00:00,230.463,230.488,230.156,230.243,3095000003.0
2007-03-01 22:30:00,230.236,230.37,230.189,230.279,2471900002.0
2007-03-01 23:00:00,230.272,230.345,230.247,230.301,1361100001.0
2007-03-01 23:30:00,230.32,230.32,230.074,230.29,1502800002.0
2007-03-02 00:00:00,230.306,230.412,230.119,230.238,1595500001.0
2007-03-02 00:30:00,230.259,230.259,230.145,230.2,1317300004.0
2007-03-02 01:00:00,230.227,230.462,230.174,230.38,1485999996.0
2007-03-02 01:30:00,230.342,230.554,230.133,230.416,1358099999.0
2007-03-02 02:00:00,230.412,230.546,230.261,230.368,1547900001.0
2007-03-02 02:30:00,230.377,230.45,230.108,230.331,1613200004.0
2007-03-02 03:00:00,230.314,230.41,229.923,230.024,1382700000.0
2007-03-02 03:30:00,230.031,230.23,230.0,230.069,1476199999.0
2007-03-02 04:00:00,230.075,230.276,230.008,230.27,1559399996.0
2007-03-02 04:30:00,230.298,230.335,230.178,230.255,1592599996.0
2007-03-02 05:00:00,230.262,230.425,230.173,230.425,1558400003.0
2007-03-02 05:30:00,230.44,230.578,230.369,230.423,1387600000.0
2007-03-02 06:00:00,230.413,230.426,230.244,230.344,1617599999.0
2007-03-02 06:30:00,230.349,230.349,230.118,230.22,1375600000.0
2007-03-02 07:00:00,230.224,230.273,230.149,230.206,1440300000.0
2007-03-02 07:30:00,230.127,230.249,230.109,230.228,1563300004.0
2007-03-02 08:00:00,230.228,230.228,229.97,230.107,1401000003.0
2007-03-02 08:30:00,230.088,230.143,229.734,229.871,1506899997.0
2007-03-02 09:00:00,229.871,229.885,229.555,229.77,1461999999.0
2007-03-02 09:30:00,229.792,230.192,229.788,230.035,1467200005.0
2007-03-02 10:00:00,230.034,230.199,229.918,229.951,1675300000.0
2007-03-02 10:30:00,229.951,230.156,229.649,230.14,1517100001.0
2007-03-02 11:00:00,230.154,230.182,229.892,229.901,1530100001.0
2007-03-02 11:30:00,229.897,229.922,229.213,229.285,1276200001.0
2007-03-02 12:00:00,229.289,229.537,229.232,229.239,1567800001.0
2007-03-02 12:30:00,229.228,229.358,229.078,229.105,1455399994.0
2007-03-02 13:00:00,229.11,229.131,228.502,228.611,1707100002.0
2007-03-02 13:30:00,228.614,228.671,228.105,228.11,1415300002.0
2007-03-02 14:00:00,228.08,228.165,227.187,227.317,1231200000.0
2007-03-02 14:30:00,227.307,227.9,227.229,227.578,1393199999.0
2007-03-02 15:00:00,227.58,227.788,226.94,227.068,1356499999.0
2007-03-02 15:30:00,227.066,227.354,226.823,226.879,1464699999.0
2007-03-02 16:00:00,226.863,227.432,226.863,227.28,1409400005.0
2007-03-02 16:30:00,227.289,227.766,227.262,227.393,1796400001.0
2007-03-02 17:00:00,227.317,228.076,227.292,227.643,1579399996.0
2007-03-02 17:30:00,227.654,227.844,227.473,227.473,1568899999.0
2007-03-02 18:00:00,227.47,227.859,227.423,227.533,15704600017.0
2007-03-02 18:30:00,227.526,227.529,227.152,227.263,7506199999.0
2007-03-02 19:00:00,227.263,227.422,226.881,226.945,6128300001.0
2007-03-02 19:30:00,226.933,226.972,226.556,226.905,5619099993.0
2007-03-02 20:00:00,226.917,227.028,226.7,226.709,6389400002.0
2007-03-02 20:30:00,226.709,226.945,226.578,226.761,8005100011.0
2007-03-02 21:00:00,226.774,226.912,226.734,226.81,5923800000.0
2007-03-02 21:30:00,226.809,227.015,226.716,226.859,2446299993.0
2007-03-02 22:00:00,226.845,226.915,226.694,226.874,3027000008.0
2007-03-02 22:30:00,226.857,227.178,226.843,227.05,2330600003.0
2007-03-02 23:00:00,227.028,227.097,226.931,226.951,1448200003.0
2007-03-02 23:30:00,226.911,227.068,226.872,226.951,1559499997.0
2007-03-05 00:00:00,226.876,226.92,226.695,226.727,1546000000.0
2007-03-05 00:30:00,226.73,226.876,226.716,226.773,1353200004.0
2007-03-05 01:00:00,226.777,226.789,225.605,225.605,1380900001.0
2007-03-05 01:30:00,225.575,225.575,224.4,224.554,1381699999.0
2007-03-05 02:00:00,224.5,224.5,222.579,223.749,1324800001.0
2007-03-05 02:30:00,223.769,223.966,222.47,223.304,1426999999.0
2007-03-05 03:00:00,223.298,223.549,222.932,223.269,1420400001.0
2007-03-05 03:30:00,223.288,223.345,223.039,223.189,1437799996.0
2007-03-05 04:00:00,223.179,223.759,223.075,223.734,1605899998.0
2007-03-05 04:30:00,223.742,223.825,223.299,223.368,1434199997.0
2007-03-05 05:00:00,223.362,223.509,223.261,223.323,1352100001.0
2007-03-05 05:30:00,223.324,223.416,223.19,223.397,1712500005.0
2007-03-05 06:00:00,223.421,223.465,222.923,222.923,1394900001.0
2007-03-05 06:30:00,222.899,223.442,222.674,223.442,1560600003.0
2007-03-05 07:00:00,223.44,223.626,223.006,223.226,1522200004.0
2007-03-05 07:30:00,223.231,223.307,222.848,222.951,1498099999.0
2007-03-05 08:00:00,222.947,223.188,222.843,222.852,1348499998.0
2007-03-05 08:30:00,222.87,223.153,222.665,222.665,1490599995.0
2007-03-05 09:00:00,222.644,222.832,221.45,221.749,1289000000.0
2007-03-05 09:30:00,221.74,222.069,221.615,221.68,1520499999.0
2007-03-05 10:00:00,221.672,222.03,221.58,221.938,1740600002.0
2007-03-05 10:30:00,221.952,222.251,221.702,222.004,1776400006.0
2007-03-05 11:00:00,222.027,222.202,221.899,221.966,1432400001.0
2007-03-05 11:30:00,221.942,222.055,221.57,221.652,1445099998.0
2007-03-05 12:00:00,221.661,221.838,221.486,221.705,1544699998.0
2007-03-05 12:30:00,221.706,221.832,221.475,221.537,1539999996.0
2007-03-05 13:00:00,221.523,221.888,221.398,221.78,1643600000.0
2007-03-05 13:30:00,221.772,222.042,221.746,221.999,1461300002.0
2007-03-05 14:00:00,221.98,222.27,221.822,221.849,1665800007.0
2007-03-05 14:30:00,221.831,222.013,221.693,221.994,1456200001.0
2007-03-05 15:00:00,221.999,222.028,221.27,221.749,1617100006.0
2007-03-05 15:30:00,221.743,222.054,221.696,221.887,1441700001.0
2007-03-05 16:00:00,221.9,222.124,221.816,222.089,1486299995.0
2007-03-05 16:30:00,222.093,223.367,222.063,223.061,1629499999.0
2007-03-05 17:00:00,223.057,223.773,222.756,223.241,1416399998.0
2007-03-05 17:30:00,223.272,223.615,223.077,223.315,1688699999.0
2007-03-05 18:00:00,223.332,223.688,223.186,223.417,15655000021.0
2007-03-05 18:30:00,223.412,223.427,222.955,223.11,7805399996.0
2007-03-05 19:00:00,223.103,223.113,222.893,223.03,5767300011.0
2007-03-05 19:30:00,223.02,223.127,222.801,223.045,5509199999.0
2007-03-05 20:00:00,223.044,223.073,222.601,222.62,6235100004.0
2007-03-05 20:30:00,222.616,222.743,222.546,222.718,7919600001.0
2007-03-05 21:00:00,222.727,222.817,222.586,222.658,5846299999.0
2007-03-05 21:30:00,222.664,222.804,222.615,222.615,2524399999.0
2007-03-05 22:00:00,222.609,222.775,222.516,222.733,2931100003.0
2007-03-05 22:30:00,222.742,222.796,222.616,222.63,2671900000.0
2007-03-05 23:00:00,222.601,222.607,221.978,221.978,1568500001.0
2007-03-05 23:30:00,222.044,222.059,221.751,221.831,1495100000.0
2007-03-06 00:00:00,221.816,221.997,221.643,221.736,1521000000.0
2007-03-06 00:30:00,221.713,221.749,221.1,221.128,1414500001.0
2007-03-06 01:00:00,221.132,222.038,221.059,222.026,1659400005.0
2007-03-06 01:30:00,222.018,222.074,221.482,221.976,1544199996.0
2007-03-06 02:00:00,221.987,222.654,221.987,222.643,1555999999.0
2007-03-06 02:30:00,222.646,223.079,222.645,222.72,1491000005.0
2007-03-06 03:00:00,222.706,223.485,222.668,223.337,1522400002.0
2007-03-06 03:30:00,223.322,223.637,223.321,223.389,1639100003.0
2007-03-06 04:00:00,223.361,224.476,223.23,224.468,1514499997.0
2007-03-06 04:30:00,224.469,224.473,223.981,224.197,1400100001.0
2007-03-06 05:00:00,224.208,224.611,224.204,224.422,1503799998.0
2007-03-06 05:30:00,224.454,224.565,224.316,224.509,1590500004.0
2007-03-06 06:00:00,224.511,224.819,224.511,224.72,1653600002.0
2007-03-06 06:30:00,224.715,224.754,224.147,224.172,1483400002.0
2007-03-06 07:00:00,224.166,224.337,223.903,224.031,1543700000.0
2007-03-06 07:30:00,224.015,224.195,223.818,224.195,1422099996.0
2007-03-06 08:00:00,224.2,224.293,224.111,224.22,1570200000.0
2007-03-06 08:30:00,224.215,224.235,223.843,223.946,1436300002.0
2007-03-06 09:00:00,223.941,224.194,223.897,224.055,1402900002.0
2007-03-06 09:30:00,224.043,224.807,223.965,224.402,1477799999.0
2007-03-06 10:00:00,224.431,224.524,224.167,224.329,1489800000.0
2007-03-06 10:30:00,224.378,224.586,224.314,224.356,1415000000.0
2007-03-06 11:00:00,224.361,224.378,224.003,224.196,1401399996.0
2007-03-06 11:30:00,224.205,224.441,224.164,224.307,1374799997.0
2007-03-06 12:00:00,224.293,224.49,224.222,224.361,1403500004.0
2007-03-06 12:30:00,224.357,224.636,224.279,224.623,1564600001.0
2007-03-06 13:00:00,224.648,224.732,224.476,224.544,1562600000.0
2007-03-06 13:30:00,224.557,224.797,224.471,224.684,1328300005.0
2007-03-06 14:00:00,224.684,224.873,224.486,224.622,1469399998.0
2007-03-06 14:30:00,224.598,224.685,224.506,224.529,1549700001.0
2007-03-06 15:00:00,224.55,224.628,224.096,224.147,1517799998.0
2007-03-06 15:30:00,224.122,224.164,223.563,223.607,1501100003.0
2007-03-06 16:00:00,223.612,224.02,223.496,224.008,1424700001.0
2007-03-06 16:30:00,224.01,224.225,224.01,224.081,1630399999.0
2007-03-06 17:00:00,224.057,224.147,223.799,223.874,1299000001.0
2007-03-06 17:30:00,223.886,224.05,223.722,223.803,1516099999.0
2007-03-06 18:00:00,223.802,224.32,223.78,224.32,15634900001.0
2007-03-06 18:30:00,224.33,224.484,224.184,224.458,7754200001.0
2007-03-06 19:00:00,224.465,224.668,224.464,224.504,6187600000.0
2007-03-06 19:30:00,224.513,224.537,224.325,224.457,5784599988.0
2007-03-06 20:00:00,224.448,224.506,224.394,224.455,6308000008.0
2007-03-06 20:30:00,224.451,224.601,224.429,224.58,8115999996.0
2007-03-06 21:00:00,224.589,225.064,224.551,225.04,5859600003.0
2007-03-06 21:30:00,225.061,225.12,224.992,225.045,2530799998.0
2007-03-06 22:00:00,225.019,225.421,224.981,225.38,2864299997.0
2007-03-06 22:30:00,225.388,225.438,225.106,225.19,2478399998.0
2007-03-06 23:00:00,225.2,225.228,224.819,224.988,1457200002.0
2007-03-06 23:30:00,224.974,225.17,224.927,225.17,1507800005.0
2007-03-07 00:00:00,225.176,225.535,225.15,225.526,1600900003.0
2007-03-07 00:30:00,225.554,225.791,225.463,225.765,1355999999.0
2007-03-07 01:00:00,225.77,226.193,225.764,226.124,1508000001.0
2007-03-07 01:30:00,226.125,226.176,225.75,225.953,1375700004.0
2007-03-07 02:00:00,225.946,225.985,225.828,225.915,1491200006.0
2007-03-07 02:30:00,225.91,226.093,225.637,225.645,1584300001.0
2007-03-07 03:00:00,225.609,225.609,224.359,224.359,1472900000.0
2007-03-07 03:30:00,224.264,225.089,223.933,224.54,1588999997.0
2007-03-07 04:00:00,224.506,224.774,224.275,224.613,1662000002.0
2007-03-07 04:30:00,224.626,224.71,224.563,224.651,1435100000.0
2007-03-07 05:00:00,224.654,224.654,224.077,224.3,1550600002.0
2007-03-07 05:30:00,224.329,224.892,224.312,224.737,1529400000.0
2007-03-07 06:00:00,224.744,224.866,224.656,224.851,1510400002.0
2007-03-07 06:30:00,224.813,225.099,224.318,224.342,1531800000.0
2007-03-07 07:00:00,224.331,224.592,224.165,224.241,1574100000.0
2007-03-07 07:30:00,224.242,224.391,224.214,224.321,1596400001.0
2007-03-07 08:00:00,224.319,224.583,224.271,224.475,1517899998.0
2007-03-07 08:30:00,224.462,224.752,224.446,224.57,1477499999.0
2007-03-07 09:00:00,224.586,224.756,224.458,224.74,1490899996.0
2007-03-07 09:30:00,224.733,224.93,224.608,224.737,1515100005.0
2007-03-07 10:00:00,224.733,224.793,224.517,224.76,1335000005.0
2007-03-07 10:30:00,224.765,224.857,224.546,224.546,1440500003.0
2007-03-07 11:00:00,224.529,224.592,224.311,224.385,1210399999.0
2007-03-07 11:30:00,224.404,224.735,224.404,224.734,1577400004.0
2007-03-07 12:00:00,224.716,224.761,224.548,224.582,1438699997.0
2007-03-07 12:30:00,224.57,224.747,224.565,224.637,1524400005.0
2007-03-07 13:00:00,224.633,224.754,224.494,224.541,1489899996.0
2007-03-07 13:30:00,224.525,224.575,224.323,224.48,1395500000.0
2007-03-07 14:00:00,224.455,224.522,224.377,224.507,1239200001.0
2007-03-07 14:30:00,224.48,224.535,224.231,224.243,1378700002.0
2007-03-07 15:00:00,224.262,224.484,224.201,224.473,1323299997.0
2007-03-07 15:30:00,224.486,224.541,224.425,224.457,1375499999.0
2007-03-07 16:00:00,224.449,224.524,224.329,224.473,1563699998.0
2007-03-07 16:30:00,224.464,224.48,224.278,224.346,1591800000.0
2007-03-07 17:00:00,224.362,224.938,224.361,224.938,1561499999.0
2007-03-07 17:30:00,224.923,225.09,224.812,224.954,1419700004.0
2007-03-07 18:00:00,224.954,224.954,224.727,224.824,15667600008.0
2007-03-07 18:30:00,224.815,224.849,224.513,224.823,7772800009.0
2007-03-07 19:00:00,224.797,224.822,224.385,224.448,5984300012.0
2007-03-07 19:30:00,224.445,224.782,224.43,224.739,5664600001.0
2007-03-07 20:00:00,224.754,224.799,224.609,224.721,6400200009.0
2007-03-07 20:30:00,224.717,224.954,224.663,224.915,8201400003.0
2007-03-07 21:00:00,224.899,224.938,224.646,224.894,5811699991.0
2007-03-07 21:30:00,224.899,225.023,224.846,224.986,2583600003.0
2007-03-07 22:00:00,224.975,225.028,224.791,224.881,3047000003.0
2007-03-07 22:30:00,224.89,224.902,224.236,224.236,2591900004.0
2007-03-07 23:00:00,224.222,224.365,224.172,224.313,1642400000.0
2007-03-07 23:30:00,224.314,224.377,224.206,224.295,1213600000.0
2007-03-08 00:00:00,224.255,224.255,224.035,224.045,1647500003.0
2007-03-08 00:30:00,224.034,224.046,223.207,223.633,1316400000.0
2007-03-08 01:00:00,223.642,223.642,222.912,223.035,1666700001.0
2007-03-08 01:30:00,223.016,223.238,222.839,223.198,1412800000.0
2007-03-08 02:00:00,223.203,223.505,222.955,223.5,1485800005.0
2007-03-08 02:30:00,223.501,223.516,223.214,223.293,1547600002.0
2007-03-08 03:00:00,223.273,223.764,223.209,223.726,1385100004.0
2007-03-08 03:30:00,223.704,223.865,223.576,223.683,1511300002.0
2007-03-08 04:00:00,223.676,223.915,223.615,223.859,1628600000.0
2007-03-08 04:30:00,223.852,224.315,223.824,224.235,1344399999.0
2007-03-08 05:00:00,224.232,224.693,224.2,224.313,1549200000.0
2007-03-08 05:30:00,224.33,225.025,224.312,224.646,1397500001.0
2007-03-08 06:00:00,224.695,224.869,224.603,224.651,1406899998.0
2007-03-08 06:30:00,224.636,225.022,224.63,224.88,1499300004.0
2007-03-08 07:00:00,224.85,225.567,224.839,225.452,1563200001.0
2007-03-08 07:30:00,225.428,225.877,225.416,225.513,1540800006.0
2007-03-08 08:00:00,225.534,225.715,225.439,225.707,1487800000.0
2007-03-08 08:30:00,225.682,225.724,225.508,225.601,1482499996.0
2007-03-08 09:00:00,225.592,225.676,225.194,225.215,1528700004.0
2007-03-08 09:30:00,225.238,225.503,225.228,225.409,1619699999.0
2007-03-08 10:00:00,225.409,225.76,225.306,225.592,1441800004.0
2007-03-08 10:30:00,225.604,225.723,225.382,225.521,1810700004.0
2007-03-08 11:00:00,225.562,225.698,225.497,225.65,1546400001.0
2007-03-08 11:30:00,225.66,226.167,225.655,225.941,1462399999.0
2007-03-08 12:00:00,225.946,225.982,225.762,225.843,1524899992.0
2007-03-08 12:30:00,225.841,226.251,225.841,226.251,1562900000.0
2007-03-08 13:00:00,226.261,226.851,226.261,226.542,1589900002.0
2007-03-08 13:30:00,226.539,226.544,226.309,226.437,1496600001.0
2007-03-08 14:00:00,226.366,226.397,225.997,226.037,1615700000.0
2007-03-08 14:30:00,226.019,226.029,225.456,225.792,1604399994.0
2007-03-08 15:00:00,225.776,226.045,225.696,225.855,1393300002.0
2007-03-08 15:30:00,225.867,226.167,225.833,226.115,1478600002.0
2007-03-08 16:00:00,226.114,226.305,225.959,226.241,1468800001.0
2007-03-08 16:30:00,226.227,226.315,226.121,226.169,1449200000.0
2007-03-08 17:00:00,226.149,226.466,226.129,226.435,1325699997.0
2007-03-08 17:30:00,226.421,226.52,226.32,226.378,1585800000.0
2007-03-08 18:00:00,226.4,226.682,226.379,226.511,15637499996.0
2007-03-08 18:30:00,226.518,226.537,226.357,226.435,7667899988.0
2007-03-08 19:00:00,226.43,226.43,226.168,226.187,6047500010.0
2007-03-08 19:30:00,226.175,226.177,225.895,226.04,5814899994.0
2007-03-08 20:00:00,226.033,226.233,225.992,226.192,6737900011.0
2007-03-08 20:30:00,226.203,226.391,226.176,226.363,8260700012.0
2007-03-08 21:00:00,226.39,226.39,226.045,226.084,5971700010.0
2007-03-08 21:30:00,226.072,226.105,225.856,225.955,2592600006.0
2007-03-08 22:00:00,225.934,226.013,225.68,225.82,2958600005.0
2007-03-08 22:30:00,225.805,225.997,225.663,225.746,2544100002.0
2007-03-08 23:00:00,225.741,225.878,225.741,225.813,1478899999.0
2007-03-08 23:30:00,225.822,225.907,225.701,225.904,1455000001.0
2007-03-09 00:00:00,225.912,226.19,225.819,225.948,1424800000.0
2007-03-09 00:30:00,225.955,226.221,225.897,226.152,1481800002.0
2007-03-09 01:00:00,226.138,226.162,225.955,226.042,1430599998.0
2007-03-09 01:30:00,226.051,226.082,225.872,225.998,1440199998.0
2007-03-09 02:00:00,226.002,226.228,226.002,226.216,1498100002.0
2007-03-09 02:30:00,226.216,226.647,226.146,226.579,1406100001.0
2007-03-09 03:00:00,226.548,226.666,226.492,226.58,1518599998.0
2007-03-09 03:30:00,226.572,226.613,226.408,226.483,1572500002.0
2007-03-09 04:00:00,226.481,226.591,226.355,226.411,1379900005.0
2007-03-09 04:30:00,226.378,226.467,226.135,226.15,1514599995.0
2007-03-09 05:00:00,226.181,226.244,226.137,226.178,1548399996.0
2007-03-09 05:30:00,226.209,226.721,226.107,226.653,1507200004.0
2007-03-09 06:00:00,226.643,226.668,226.355,226.444,1499000001.0
2007-03-09 06:30:00,226.428,226.524,226.371,226.499,1312399995.0
2007-03-09 07:00:00,226.498,226.688,226.491,226.639,1508299998.0
2007-03-09 07:30:00,226.637,226.841,226.587,226.841,1487000004.0
2007-03-09 08:00:00,226.852,226.942,226.57,226.611,1406599998.0
2007-03-09 08:30:00,226.6,226.87,226.539,226.804,1578700002.0
2007-03-09 09:00:00,226.817,226.828,226.534,226.619,1406299999.0
2007-03-09 09:30:00,226.616,226.675,226.379,226.398,1292299999.0
2007-03-09 10:00:00,226.414,226.527,226.351,226.477,1488100000.0
2007-03-09 10:30:00,226.487,226.949,226.389,226.529,1624899993.0
2007-03-09 11:00:00,226.528,226.675,226.487,226.627,1420599999.0
2007-03-09 11:30:00,226.611,226.757,226.419,226.697,1699800006.0
2007-03-09 12:00:00,226.689,226.762,226.632,226.73,1433000001.0
2007-03-09 12:30:00,226.7,226.875,226.656,226.806,1589800004.0
2007-03-09 13:00:00,226.79,226.948,226.658,226.728,1626399996.0
2007-03-09 13:30:00,226.735,226.776,226.308,226.53,1515099999.0
2007-03-09 14:00:00,226.538,226.717,226.479,226.707,1448799999.0
2007-03-09 14:30:00,226.723,226.892,226.696,226.838,1624500000.0
2007-03-09 15:00:00,226.851,226.926,226.588,226.926,1388000001.0
2007-03-09 15:30:00,227.03,228.308,226.975,228.187,1431900002.0
2007-03-09 16:00:00,228.171,228.218,227.73,227.839,1565500004.0
2007-03-09 16:30:00,227.839,228.311,227.839,228.036,1487200004.0
2007-03-09 17:00:00,228.001,228.129,227.547,227.858,1440300002.0
2007-03-09 17:30:00,227.851,228.179,227.796,228.166,1461599999.0
2007-03-09 18:00:00,228.175,228.175,227.887,228.04,15603100021.0
2007-03-09 18:30:00,228.048,228.209,227.952,228.173,7587999995.0
2007-03-09 19:00:00,228.174,228.717,228.115,228.607,5870200000.0
2007-03-09 19:30:00,228.599,228.723,228.438,228.608,5662300009.0
2007-03-09 20:00:00,228.599,228.659,228.509,228.617,6459699986.0
2007-03-09 20:30:00,228.609,228.659,228.456,228.504,7928500003.0
2007-03-09 21:00:00,228.498,228.51,228.165,228.218,5790799998.0
2007-03-09 21:30:00,228.209,228.228,228.071,228.18,2848900003.0
2007-03-09 22:00:00,228.173,228.243,228.089,228.152,2903799995.0
2007-03-09 22:30:00,228.143,228.476,228.122,228.388,2422499998.0
2007-03-09 23:00:00,228.388,228.502,228.34,228.374,1517300004.0
2007-03-09 23:30:00,228.393,228.583,228.365,228.555,1366499999.0
2007-03-11 23:00:00,228.903,229.082,228.711,228.768,1573800000.0
2007-03-11 23:30:00,228.753,228.796,228.638,228.683,1770500005.0
2007-03-12 00:00:00,228.672,228.828,228.512,228.816,1476199998.0
2007-03-12 00:30:00,228.84,229.037,228.834,228.981,1282499999.0
2007-03-12 01:00:00,228.944,228.993,228.834,228.912,1718100002.0
2007-03-12 01:30:00,228.89,229.152,228.752,229.011,1496999998.0
2007-03-12 02:00:00,228.991,229.015,228.382,228.474,1601099997.0
2007-03-12 02:30:00,228.466,228.545,228.143,228.515,1484300002.0
2007-03-12 03:00:00,228.509,228.751,228.419,228.686,1677700002.0
2007-03-12 03:30:00,228.686,228.874,228.657,228.671,1519600000.0
2007-03-12 04:00:00,228.63,228.831,228.541,228.566,1467899999.0
2007-03-12 04:30:00,228.583,228.673,228.46,228.635,1354800002.0
2007-03-12 05:00:00,228.63,228.717,228.593,228.703,1706600006.0
2007-03-12 05:30:00,228.671,228.741,228.61,228.652,1609900001.0
2007-03-12 06:00:00,228.657,228.698,228.515,228.593,1620100003.0
2007-03-12 06:30:00,228.599,228.647,228.494,228.622,1597200004.0
2007-03-12 07:00:00,228.598,228.728,228.563,228.581,1450599996.0
2007-03-12 07:30:00,228.578,228.653,228.534,228.565,1582700002.0
2007-03-12 08:00:00,228.546,228.697,228.5,228.688,1385999999.0
2007-03-12 08:30:00,228.661,229.099,228.576,229.08,1404600001.0
2007-03-12 09:00:00,229.076,229.414,229.076,229.393,1455099998.0
2007-03-12 09:30:00,229.392,229.633,229.258,229.288,1399299996.0
2007-03-12 10:00:00,229.282,229.5,229.112,229.234,1396199996.0
2007-03-12 10:30:00,229.252,229.457,229.078,229.174,1502599997.0
2007-03-12 11:00:00,229.193,229.281,228.814,228.918,1482900000.0
2007-03-12 11:30:00,228.93,229.351,228.93,229.325,1539500004.0
2007-03-12 12:00:00,229.341,229.53,229.283,229.287,1502300001.0
2007-03-12 12:30:00,229.296,229.423,229.277,229.294,1786799998.0
2007-03-12 13:00:00,229.255,229.305,228.966,228.993,1659800002.0
2007-03-12 13:30:00,228.987,229.005,228.304,228.537,1490199998.0
2007-03-12 14:00:00,228.515,228.535,226.967,226.971,1480900004.0
2007-03-12 14:30:00,226.893,227.339,226.638,226.883,1382900001.0
2007-03-12 15:00:00,226.885,226.943,225.856,225.963,1432100000.0
2007-03-12 15:30:00,225.955,226.295,225.939,226.222,1196599997.0
2007-03-12 16:00:00,226.218,226.745,226.039,226.701,1511700002.0
2007-03-12 16:30:00,226.67,227.138,226.602,226.903,1639100001.0
2007-03-12 17:00:00,226.886,226.911,226.534,226.553,1471700000.0
2007-03-12 17:30:00,226.531,226.785,226.479,226.653,1510600007.0
2007-03-12 18:00:00,226.648,227.088,226.619,226.925,15547600005.0
2007-03-12 18:30:00,226.926,227.066,226.806,227.02,7529300013.0
2007-03-12 19:00:00,227.01,227.269,226.98,227.229,6441599998.0
2007-03-12 19:30:00,227.232,227.32,227.058,227.266,5757100006.0
2007-03-12 20:00:00,227.261,227.348,226.966,227.33,6207200009.0
2007-03-12 20:30:00,227.355,227.415,227.13,227.172,8173499996.0
2007-03-12 21:00:00,227.171,227.414,227.106,227.288,5903599990.0
2007-03-12 21:30:00,227.288,227.384,227.219,227.304,2705899999.0
2007-03-12 22:00:00,227.298,227.417,227.207,227.343,2993299998.0
2007-03-12 22:30:00,227.34,227.451,227.223,227.451,2315100006.0
2007-03-12 23:00:00,227.456,227.555,227.31,227.31,1371400001.0
2007-03-12 23:30:00,227.333,227.37,227.23,227.363,1517000000.0
2007-03-13 00:00:00,227.37,227.401,226.827,226.869,1540900000.0
2007-03-13 00:30:00,226.853,227.197,226.809,227.049,1298000000.0
2007-03-13 01:00:00,227.049,227.38,227.016,227.318,1556699997.0
2007-03-13 01:30:00,227.332,227.346,227.155,227.187,1338999999.0
2007-03-13 02:00:00,227.161,227.348,227.12,227.267,1509400001.0
2007-03-13 02:30:00,227.267,227.407,227.06,227.06,1425899995.0
2007-03-13 03:00:00,227.037,227.104,226.742,226.991,1548900001.0
2007-03-13 03:30:00,227.01,227.051,226.894,227.028,1382599998.0
2007-03-13 04:00:00,227.019,227.235,226.967,226.985,1552300000.0
2007-03-13 04:30:00,226.983,227.048,226.841,227.017,1517999997.0
2007-03-13 05:00:00,227.022,227.039,226.82,226.898,1496400002.0
2007-03-13 05:30:00,226.898,226.916,226.733,226.8,1590599998.0
2007-03-13 06:00:00,226.781,226.916,226.686,226.876,1696100007.0
2007-03-13 06:30:00,226.865,226.999,226.759,226.967,1542000002.0
2007-03-13 07:00:00,226.954,227.086,226.876,227.043,1453199999.0
2007-03-13 07:30:00,227.084,227.112,226.337,226.586,1581200005.0
2007-03-13 08:00:00,226.611,226.664,226.173,226.207,1495400002.0
2007-03-13 08:30:00,226.218,226.518,226.108,226.364,1472599998.0
2007-03-13 09:00:00,226.327,226.327,226.108,226.174,1534900001.0
2007-03-13 09:30:00,226.171,226.343,226.079,226.113,1489599996.0
2007-03-13 10:00:00,226.121,226.489,226.094,226.32,1359499999.0
2007-03-13 10:30:00,226.312,226.472,226.135,226.455,1561199997.0
2007-03-13 11:00:00,226.441,226.726,226.38,226.5,1353799998.0
2007-03-13 11:30:00,226.43,226.692,226.237,226.237,1465200002.0
2007-03-13 12:00:00,226.261,226.481,226.212,226.225,1546000002.0
2007-03-13 12:30:00,226.199,226.294,226.067,226.25,1445300002.0
2007-03-13 13:00:00,226.262,226.286,225.186,225.396,1643900002.0
2007-03-13 13:30:00,225.364,225.477,225.075,225.396,1422100000.0
2007-03-13 14:00:00,225.352,225.518,225.099,225.455,1498000003.0
2007-03-13 14:30:00,225.492,225.667,225.148,225.449,1576900003.0
2007-03-13 15:00:00,225.451,225.655,225.222,225.324,1449199998.0
2007-03-13 15:30:00,225.349,225.965,225.335,225.823,1347600003.0
2007-03-13 16:00:00,225.816,225.816,225.462,225.58,1456500001.0
2007-03-13 16:30:00,225.578,226.177,225.564,226.023,1611700004.0
2007-03-13 17:00:00,226.023,226.516,225.998,226.476,1449400005.0
2007-03-13 17:30:00,226.45,226.456,225.96,225.96,1544600004.0
2007-03-13 18:00:00,225.948,225.988,225.455,225.508,15126100000.0
2007-03-13 18:30:00,225.504,225.761,225.181,225.479,7649000006.0
2007-03-13 19:00:00,225.47,225.522,225.127,225.273,6056900006.0
2007-03-13 19:30:00,225.257,225.288,224.772,225.113,5490900002.0
2007-03-13 20:00:00,225.124,225.157,224.731,224.984,6081100008.0
2007-03-13 20:30:00,224.986,225.114,224.853,224.899,8142499995.0
2007-03-13 21:00:00,224.887,225.03,224.785,224.858,6189300007.0
2007-03-13 21:30:00,224.872,224.872,224.462,224.467,2587900005.0
2007-03-13 22:00:00,224.44,224.588,224.31,224.315,3177200006.0
2007-03-13 22:30:00,224.292,224.311,224.033,224.231,2646499999.0
2007-03-13 23:00:00,224.231,224.333,223.745,223.99,1574400003.0
2007-03-13 23:30:00,224.017,224.317,223.984,224.004,1439400004.0
2007-03-14 00:00:00,224.028,224.13,223.733,223.751,1560000000.0
2007-03-14 00:30:00,223.762,223.899,223.634,223.897,1338300007.0
2007-03-14 01:00:00,223.929,223.929,223.345,223.345,1545800003.0
2007-03-14 01:30:00,223.376,224.012,223.329,223.735,1422699995.0
2007-03-14 02:00:00,223.72,224.403,223.72,224.32,1400700002.0
2007-03-14 02:30:00,224.332,224.415,224.126,224.177,1515800004.0
2007-03-14 03:00:00,224.163,224.763,224.163,224.735,1419600002.0
2007-03-14 03:30:00,224.715,224.721,223.966,223.966,1687800000.0
2007-03-14 04:00:00,224.013,224.015,223.749,223.995,1686199995.0
2007-03-14 04:30:00,224.029,224.214,223.812,224.019,1221300002.0
2007-03-14 05:00:00,224.012,224.131,223.974,224.096,1581599997.0
2007-03-14 05:30:00,224.12,224.317,224.084,224.308,1528900001.0
2007-03-14 06:00:00,224.317,224.329,224.083,224.11,1512599992.0
2007-03-14 06:30:00,224.112,224.201,223.679,223.7,1589700004.0
2007-03-14 07:00:00,223.684,224.006,223.67,223.853,1535200002.0
2007-03-14 07:30:00,223.836,223.996,223.745,223.978,1563899999.0
2007-03-14 08:00:00,223.96,223.96,223.748,223.879,1360599991.0
2007-03-14 08:30:00,223.878,223.908,222.622,222.697,1537700000.0
2007-03-14 09:00:00,222.687,222.985,222.684,222.883,1579999999.0
2007-03-14 09:30:00,222.862,223.224,222.764,223.049,1507900000.0
2007-03-14 10:00:00,223.045,223.332,223.042,223.129,1426599997.0
2007-03-14 10:30:00,223.125,223.244,223.048,223.074,1547300003.0
2007-03-14 11:00:00,223.107,223.644,223.107,223.424,1372699998.0
2007-03-14 11:30:00,223.439,223.534,223.217,223.449,1537300000.0
2007-03-14 12:00:00,223.474,223.86,223.369,223.596,1677999997.0
2007-03-14 12:30:00,223.579,223.801,223.35,223.495,1635299999.0
2007-03-14 13:00:00,223.511,223.865,223.45,223.756,1706099997.0
2007-03-14 13:30:00,223.769,223.899,223.451,223.719,1506599993.0
2007-03-14 14:00:00,223.712,223.856,223.569,223.701,1643000002.0
2007-03-14 14:30:00,223.658,224.148,223.658,224.145,1494200001.0
2007-03-14 15:00:00,224.166,224.281,223.978,224.066,1287300000.0
2007-03-14 15:30:00,224.083,225.024,224.077,224.791,1429100002.0
2007-03-14 16:00:00,224.793,224.841,224.162,224.679,1325999998.0
2007-03-14 16:30:00,224.671,225.584,224.671,225.207,1689900001.0
2007-03-14 17:00:00,225.186,225.563,225.084,225.365,1410600002.0
2007-03-14 17:30:00,225.356,225.463,224.913,224.913,1480999998.0
2007-03-14 18:00:00,224.925,224.992,224.36,224.512,15503600006.0
2007-03-14 18:30:00,224.528,224.82,224.475,224.6,8158799990.0
2007-03-14 19:00:00,224.572,225.495,224.572,225.262,6141000007.0
2007-03-14 19:30:00,225.256,225.629,225.148,225.235,6000399991.0
2007-03-14 20:00:00,225.258,225.889,225.258,225.704,6024200003.0
2007-03-14 20:30:00,225.704,226.103,225.687,225.836,7947599993.0
2007-03-14 21:00:00,225.835,226.607,225.825,226.432,5844599996.0
2007-03-14 21:30:00,226.438,226.775,226.057,226.615,2755300003.0
2007-03-14 22:00:00,226.601,226.635,226.424,226.547,3129800002.0
2007-03-14 22:30:00,226.541,226.732,226.422,226.638,2631700001.0
2007-03-14 23:00:00,226.616,226.616,226.428,226.445,1512199999.0
2007-03-14 23:30:00,226.459,226.606,226.361,226.403,1454399992.0
2007-03-15 00:00:00,226.422,226.692,226.357,226.677,1586899998.0
2007-03-15 00:30:00,226.673,227.08,226.658,226.904,1406500007.0
2007-03-15 01:00:00,226.906,227.425,226.788,227.21,1645600000.0
2007-03-15 01:30:00,227.195,227.496,227.087,227.309,1622899996.0
2007-03-15 02:00:00,227.317,227.323,226.865,226.975,1560399998.0
2007-03-15 02:30:00,226.985,227.115,226.93,226.987,1374500002.0
2007-03-15 03:00:00,226.961,226.989,226.677,226.786,1541499998.0
2007-03-15 03:30:00,226.838,226.995,226.696,226.865,1374699997.0
2007-03-15 04:00:00,226.864,227.249,226.864,227.009,1411800004.0
2007-03-15 04:30:00,227.048,227.052,226.89,226.939,1521000002.0
2007-03-15 05:00:00,226.945,227.032,226.806,226.944,1746600001.0
2007-03-15 05:30:00,226.974,226.984,226.73,226.787,1447499999.0
2007-03-15 06:00:00,226.793,227.088,226.793,227.036,1456200001.0
2007-03-15 06:30:00,227.014,227.019,226.71,226.71,1548399997.0
2007-03-15 07:00:00,226.703,226.757,226.227,226.362,1383999996.0
2007-03-15 07:30:00,226.352,226.606,226.339,226.36,1495599999.0
2007-03-15 08:00:00,226.354,226.746,226.354,226.725,1428199999.0
2007-03-15 08:30:00,226.726,226.812,226.636,226.768,1472599997.0
2007-03-15 09:00:00,226.776,227.214,226.604,226.775,1591399997.0
2007-03-15 09:30:00,226.804,226.864,226.603,226.614,1591699995.0
2007-03-15 10:00:00,226.613,226.825,226.408,226.524,1430400003.0
2007-03-15 10:30:00,226.534,227.006,226.404,226.926,1423799999.0
2007-03-15 11:00:00,226.914,227.004,226.559,226.559,1287500004.0
2007-03-15 11:30:00,226.548,226.886,226.536,226.858,1620000000.0
2007-03-15 12:00:00,226.855,226.895,226.632,226.827,1461599996.0
2007-03-15 12:30:00,226.815,227.157,226.814,227.08,1546100000.0
2007-03-15 13:00:00,227.077,227.165,226.982,227.109,1617000000.0
2007-03-15 13:30:00,227.102,227.236,227.031,227.046,1351599996.0
2007-03-15 14:00:00,227.029,227.358,226.991,227.329,1469600000.0
2007-03-15 14:30:00,227.251,227.329,226.943,227.029,1596800002.0
2007-03-15 15:00:00,227.077,227.252,226.518,226.638,1563699999.0
2007-03-15 15:30:00,226.633,226.878,226.482,226.878,1329900005.0
2007-03-15 16:00:00,226.882,226.906,226.73,226.872,1395399999.0
2007-03-15 16:30:00,226.874,227.083,226.712,226.76,1818200001.0
2007-03-15 17:00:00,226.753,227.025,226.69,226.974,1547599995.0
2007-03-15 17:30:00,226.976,227.027,226.792,227.02,1482099998.0
2007-03-15 18:00:00,227.01,227.667,226.895,227.43,15879200005.0
2007-03-15 18:30:00,227.442,228.009,227.397,227.801,7499700009.0
2007-03-15 19:00:00,227.797,227.93,227.745,227.771,5953800007.0
2007-03-15 19:30:00,227.763,227.843,227.273,227.756,5688699997.0
2007-03-15 20:00:00,227.754,227.798,227.561,227.767,6421800006.0
2007-03-15 20:30:00,227.768,227.868,227.671,227.749,7948299989.0
2007-03-15 21:00:00,227.758,227.834,227.654,227.725,5918299991.0
2007-03-15 21:30:00,227.732,227.832,227.607,227.607,2598100001.0
2007-03-15 22:00:00,227.656,227.758,227.611,227.699,2961700000.0
2007-03-15 22:30:00,227.693,227.84,227.552,227.715,2372299995.0
2007-03-15 23:00:00,227.714,227.781,227.424,227.51,1512699996.0
2007-03-15 23:30:00,227.528,227.578,227.415,227.473,1571699999.0
2007-03-16 00:00:00,227.465,227.503,227.369,227.392,1502299998.0
2007-03-16 00:30:00,227.385,227.409,227.125,227.191,1454999998.0
2007-03-16 01:00:00,227.209,227.53,227.128,227.252,1461700002.0
2007-03-16 01:30:00,227.294,227.44,227.085,227.085,1521600000.0
2007-03-16 02:00:00,227.082,227.237,226.982,227.157,1365800000.0
2007-03-16 02:30:00,227.159,227.177,226.611,226.9,1500800000.0
2007-03-16 03:00:00,226.879,226.952,226.382,226.672,1349100002.0
2007-03-16 03:30:00,226.642,226.803,226.432,226.529,1432800002.0
2007-03-16 04:00:00,226.508,226.745,226.501,226.588,1649100005.0
2007-03-16 04:30:00,226.585,226.707,226.512,226.563,1534300004.0
2007-03-16 05:00:00,226.549,226.622,226.417,226.553,1754700001.0
2007-03-16 05:30:00,226.542,226.682,226.488,226.658,1556800003.0
2007-03-16 06:00:00,226.643,227.122,226.626,227.118,1366900003.0
2007-03-16 06:30:00,227.119,227.198,226.775,226.804,1654100005.0
2007-03-16 07:00:00,226.819,227.01,226.717,226.9,1543100003.0
2007-03-16 07:30:00,226.899,226.961,226.734,226.808,1551600003.0
2007-03-16 08:00:00,226.814,227.051,226.66,226.91,1287400000.0
2007-03-16 08:30:00,226.908,226.96,226.734,226.75,1348799997.0
2007-03-16 09:00:00,226.747,226.844,226.613,226.657,1537799999.0
2007-03-16 09:30:00,226.656,227.01,226.569,226.848,1496500000.0
2007-03-16 10:00:00,226.852,227.079,226.812,226.84,1437200002.0
2007-03-16 10:30:00,226.83,227.153,226.787,226.895,1692199999.0
2007-03-16 11:00:00,226.9,227.115,226.833,227.002,1510300003.0
2007-03-16 11:30:00,227.006,227.057,226.849,226.932,1568700005.0
2007-03-16 12:00:00,226.908,227.114,226.797,227.067,1426800000.0
2007-03-16 12:30:00,227.066,227.258,226.987,227.173,1696599999.0
2007-03-16 13:00:00,227.174,227.389,227.071,227.08,1378200000.0
2007-03-16 13:30:00,227.068,227.231,227.01,227.117,1559600001.0
2007-03-16 14:00:00,227.111,227.41,227.043,227.177,1492900004.0
2007-03-16 14:30:00,227.102,227.523,227.102,227.222,1447000000.0
2007-03-16 15:00:00,227.25,227.595,227.25,227.517,1467300001.0
2007-03-16 15:30:00,227.527,227.689,227.356,227.543,1605699999.0
2007-03-16 16:00:00,227.557,227.647,227.351,227.475,1367399999.0
2007-03-16 16:30:00,227.465,227.543,227.063,227.155,1600200002.0
2007-03-16 17:00:00,227.161,227.274,227.048,227.151,1553700001.0
2007-03-16 17:30:00,227.147,227.184,226.739,226.746,1419299996.0
2007-03-16 18:00:00,226.778,226.959,226.696,226.89,15456500003.0
2007-03-16 18:30:00,226.902,226.931,226.705,226.783,7657900000.0
2007-03-16 19:00:00,226.734,227.012,226.644,226.939,5961299997.0
2007-03-16 19:30:00,226.918,226.984,226.728,226.728,5378700005.0
2007-03-16 20:00:00,226.722,226.77,226.45,226.568,6440200000.0
2007-03-16 20:30:00,226.585,226.797,226.473,226.669,7985400004.0
2007-03-16 21:00:00,226.682,226.72,226.504,226.605,6136400006.0
2007-03-16 21:30:00,226.613,226.737,226.516,226.702,2546799999.0
2007-03-16 22:00:00,226.694,226.797,226.63,226.692,2995599996.0
2007-03-16 22:30:00,226.643,226.69,226.343,226.626,2670100001.0
2007-03-18 23:00:00,225.962,226.223,225.737,225.775,1474199999.0
2007-03-18 23:30:00,225.802,225.851,225.595,225.628,1575200002.0
2007-03-19 00:00:00,225.679,225.718,225.344,225.718,1425699997.0
2007-03-19 00:30:00,225.716,225.835,225.523,225.562,1383699997.0
2007-03-19 01:00:00,225.587,225.892,225.515,225.854,1502300003.0
2007-03-19 01:30:00,225.868,226.173,225.776,225.953,1406299999.0
2007-03-19 02:00:00,225.943,226.313,225.938,226.25,1252600003.0
2007-03-19 02:30:00,226.234,226.74,226.176,226.663,1376500000.0
2007-03-19 03:00:00,226.673,227.867,226.645,227.248,1461800000.0
2007-03-19 03:30:00,227.247,227.506,227.061,227.485,1344699998.0
2007-03-19 04:00:00,227.474,227.635,227.382,227.614,1290200002.0
2007-03-19 04:30:00,227.623,227.723,227.026,227.101,1347200004.0
2007-03-19 05:00:00,227.128,227.507,227.077,227.481,2467900006.0
2007-03-19 05:30:00,227.496,227.877,227.461,227.467,2756899999.0
2007-03-19 06:00:00,227.487,227.718,227.487,227.54,2525299999.0
2007-03-19 06:30:00,227.535,227.731,227.487,227.725,5948499996.0
2007-03-19 07:00:00,227.716,227.832,227.651,227.828,8148000001.0
2007-03-19 07:30:00,227.835,227.837,227.572,227.756,6304099993.0
2007-03-19 08:00:00,227.74,227.791,227.609,227.753,5599599996.0
2007-03-19 08:30:00,227.738,227.738,227.259,227.377,5745200011.0
2007-03-19 09:00:00,227.422,227.602,227.301,227.517,7795800006.0
2007-03-19 09:30:00,227.533,227.635,227.36,227.558,16097900005.0
2007-03-19 10:00:00,227.564,227.884,227.564,227.787,1346300000.0
2007-03-19 10:30:00,227.801,228.338,227.801,228.299,1444299999.0
2007-03-19 11:00:00,228.289,228.51,228.168,228.333,1476899997.0
2007-03-19 11:30:00,228.355,228.434,228.121,228.434,1369899998.0
2007-03-19 12:00:00,228.443,228.5,228.032,228.057,1559399998.0
2007-03-19 12:30:00,228.069,228.106,227.854,228.022,1380299998.0
2007-03-19 13:00:00,228.044,228.394,227.968,228.242,1171899996.0
2007-03-19 13:30:00,228.243,228.499,228.211,228.323,1282800003.0
2007-03-19 14:00:00,228.354,228.616,228.254,228.263,1272599996.0
2007-03-19 14:30:00,228.264,228.571,228.156,228.438,1616700001.0
2007-03-19 15:00:00,228.435,228.588,228.224,228.329,1258900001.0
2007-03-19 15:30:00,228.361,228.4,228.152,228.319,1245700002.0
2007-03-19 16:00:00,228.329,228.535,228.299,228.466,1282700000.0
2007-03-19 16:30:00,228.45,228.51,228.313,228.493,1536799997.0
2007-03-19 17:00:00,228.472,228.709,228.466,228.608,1237499998.0
2007-03-19 17:30:00,228.595,228.758,228.465,228.758,1211799998.0
2007-03-19 18:00:00,228.774,229.096,228.68,228.936,1622099999.0
2007-03-19 18:30:00,228.933,228.975,228.73,228.744,1532500001.0
2007-03-19 19:00:00,228.712,228.834,228.584,228.631,1213799998.0
2007-03-19 19:30:00,228.64,228.745,228.594,228.64,1449500004.0
2007-03-19 20:00:00,228.613,228.671,228.442,228.442,1524600006.0
2007-03-19 20:30:00,228.511,228.643,228.454,228.587,1402700000.0
2007-03-19 21:00:00,228.596,228.607,228.313,228.358,1440300004.0
2007-03-19 21:30:00,228.357,228.402,228.15,228.158,1339400002.0
2007-03-19 22:00:00,228.153,228.399,228.144,228.379,1417000001.0
2007-03-19 22:30:00,228.341,228.507,228.279,228.441,1401299997.0
2007-03-19 23:00:00,228.455,228.527,228.323,228.517,1337599995.0
2007-03-19 23:30:00,228.506,228.851,228.442,228.827,1348900001.0
2007-03-20 00:00:00,228.844,228.847,228.19,228.19,1288500001.0
2007-03-20 00:30:00,228.24,228.358,228.113,228.32,1403200000.0
2007-03-20 01:00:00,228.334,228.638,228.326,228.567,1418299999.0
2007-03-20 01:30:00,228.546,228.975,228.46,228.856,1431599995.0
2007-03-20 02:00:00,228.864,228.897,228.62,228.861,1120200002.0
2007-03-20 02:30:00,228.887,229.278,228.765,229.278,1406399998.0
2007-03-20 03:00:00,229.302,229.576,229.067,229.169,1381799999.0
2007-03-20 03:30:00,229.167,229.306,229.039,229.093,1402500001.0
2007-03-20 04:00:00,229.092,229.102,228.872,229.0,1432600004.0
2007-03-20 04:30:00,228.977,229.152,228.919,229.039,1245999996.0
2007-03-20 05:00:00,229.018,229.213,228.898,229.074,2606600003.0
2007-03-20 05:30:00,229.069,229.183,228.982,229.035,2834700002.0
2007-03-20 06:00:00,229.029,229.147,228.953,229.147,2605499998.0
2007-03-20 06:30:00,229.144,229.187,228.988,229.127,5910399996.0
2007-03-20 07:00:00,229.124,229.342,229.043,229.342,7961699992.0
2007-03-20 07:30:00,229.34,229.437,229.156,229.159,6216099996.0
2007-03-20 08:00:00,229.149,229.293,229.062,229.254,5532099999.0
2007-03-20 08:30:00,229.251,229.261,228.896,228.938,5882300005.0
2007-03-20 09:00:00,228.946,229.123,228.873,229.116,7749900011.0
2007-03-20 09:30:00,229.139,229.459,229.138,229.375,15421800009.0
2007-03-20 10:00:00,229.342,229.842,229.205,229.723,1350899999.0
2007-03-20 10:30:00,229.722,229.759,229.547,229.603,1474900001.0
2007-03-20 11:00:00,229.593,229.61,229.018,229.175,1314699999.0
2007-03-20 11:30:00,229.203,230.446,229.203,230.369,1577799997.0
2007-03-20 12:00:00,230.384,230.582,230.154,230.263,1427900004.0
2007-03-20 12:30:00,230.266,230.37,230.093,230.212,1314200000.0
2007-03-20 13:00:00,230.225,230.532,230.225,230.482,1350899998.0
2007-03-20 13:30:00,230.474,230.647,230.389,230.429,1368400001.0
2007-03-20 14:00:00,230.377,230.634,230.328,230.51,1299600006.0
2007-03-20 14:30:00,230.54,230.734,230.071,230.172,1630899999.0
2007-03-20 15:00:00,230.212,230.237,228.999,229.35,1224700000.0
2007-03-20 15:30:00,229.34,229.717,229.112,229.423,1331000002.0
2007-03-20 16:00:00,229.452,229.711,229.397,229.532,1589900002.0
2007-03-20 16:30:00,229.555,229.639,229.27,229.35,1376700002.0
2007-03-20 17:00:00,229.357,229.413,229.118,229.327,1398999999.0
2007-03-20 17:30:00,229.317,229.75,229.317,229.654,1324600002.0
2007-03-20 18:00:00,229.658,229.825,229.641,229.813,1557899997.0
2007-03-20 18:30:00,229.814,229.978,229.78,229.911,1405700001.0
2007-03-20 19:00:00,229.913,230.1,229.742,229.809,1326900004.0
2007-03-20 19:30:00,229.821,229.824,229.418,229.463,1474599997.0
2007-03-20 20:00:00,229.463,229.685,229.463,229.621,1438000001.0
2007-03-20 20:30:00,229.638,229.857,229.621,229.849,1536700000.0
2007-03-20 21:00:00,229.853,230.027,229.8,229.88,1304900001.0
2007-03-20 21:30:00,229.862,230.042,229.818,229.972,1538100002.0
2007-03-20 22:00:00,229.98,230.004,229.869,229.989,1453599999.0
2007-03-20 22:30:00,230.005,230.018,229.915,230.005,1444900003.0
2007-03-20 23:00:00,229.993,230.055,229.901,230.002,1279500000.0
2007-03-20 23:30:00,229.983,230.057,229.917,230.02,1373999999.0
2007-03-21 00:00:00,230.021,230.021,229.868,230.016,1230800000.0
2007-03-21 00:30:00,230.007,230.057,229.886,229.943,1504300002.0
2007-03-21 01:00:00,229.917,230.034,229.822,229.949,1433600002.0
2007-03-21 01:30:00,229.962,230.068,229.893,229.945,1503800000.0
2007-03-21 02:00:00,229.931,230.061,229.863,230.022,1475900005.0
2007-03-21 02:30:00,230.029,230.084,229.932,229.993,1343500000.0
2007-03-21 03:00:00,229.986,230.058,229.889,230.033,1503300001.0
2007-03-21 03:30:00,230.016,230.076,229.905,230.005,1506199996.0
2007-03-21 04:00:00,230.0,230.019,229.861,229.901,1446400000.0
2007-03-21 04:30:00,229.94,229.942,229.826,229.906,1341700003.0
2007-03-21 05:00:00,229.877,229.969,229.85,229.958,2519700005.0
2007-03-21 05:30:00,229.964,229.966,229.852,229.897,2848400001.0
2007-03-21 06:00:00,229.912,230.014,229.871,229.924,2637400007.0
2007-03-21 06:30:00,229.938,230.085,229.858,230.023,5727200005.0
2007-03-21 07:00:00,229.99,230.067,229.932,230.052,8022600004.0
2007-03-21 07:30:00,230.055,230.084,229.906,229.918,6339900004.0
2007-03-21 08:00:00,229.952,230.055,229.909,229.992,6014399990.0
2007-03-21 08:30:00,230.01,230.299,229.922,230.294,6259099991.0
2007-03-21 09:00:00,230.315,230.732,230.31,230.696,7657199994.0
2007-03-21 09:30:00,230.711,230.842,230.578,230.656,15104999995.0
2007-03-21 10:00:00,230.664,230.782,230.503,230.709,1490900005.0
2007-03-21 10:30:00,230.719,230.991,230.715,230.979,1171800000.0
2007-03-21 11:00:00,230.965,230.969,230.813,230.902,1241200000.0
2007-03-21 11:30:00,230.763,230.763,230.051,230.538,1381400005.0
2007-03-21 12:00:00,230.57,230.98,230.57,230.897,1246900001.0
2007-03-21 12:30:00,230.868,231.132,230.856,230.909,1452800002.0
2007-03-21 13:00:00,230.903,230.912,230.523,230.533,1159899996.0
2007-03-21 13:30:00,230.532,230.67,230.35,230.463,1354800003.0
2007-03-21 14:00:00,230.46,230.714,230.416,230.714,1305099998.0
2007-03-21 14:30:00,230.712,230.85,230.67,230.69,1395600003.0
2007-03-21 15:00:00,230.701,230.831,230.577,230.795,1354699997.0
2007-03-21 15:30:00,230.816,230.977,230.753,230.807,1227700000.0
2007-03-21 16:00:00,230.789,230.991,230.672,230.802,1408900005.0
2007-03-21 16:30:00,230.779,230.87,230.725,230.815,1174099995.0
2007-03-21 17:00:00,230.831,230.883,230.717,230.841,1311899999.0
2007-03-21 17:30:00,230.851,230.903,230.696,230.837,1167700002.0
2007-03-21 18:00:00,230.85,230.88,230.687,230.752,1201900002.0
2007-03-21 18:30:00,230.751,230.917,230.728,230.75,1259700004.0
2007-03-21 19:00:00,230.762,230.91,230.718,230.868,1448100000.0
2007-03-21 19:30:00,230.874,230.913,230.751,230.751,1171099999.0
2007-03-21 20:00:00,230.818,231.005,230.252,230.722,1433000000.0
2007-03-21 20:30:00,230.767,231.254,230.615,231.254,1589700001.0
2007-03-21 21:00:00,231.237,231.28,231.061,231.253,1511400003.0
2007-03-21 21:30:00,231.257,231.446,231.147,231.399,1286800001.0
2007-03-21 22:00:00,231.392,231.502,231.289,231.423,1422999997.0
2007-03-21 22:30:00,231.428,231.469,231.241,231.241,1703700001.0
2007-03-21 23:00:00,231.22,231.408,231.147,231.399,1426499995.0
2007-03-21 23:30:00,231.401,231.454,231.227,231.271,1393899998.0
2007-03-22 00:00:00,231.274,231.317,230.756,230.998,1309100004.0
2007-03-22 00:30:00,230.992,231.054,230.891,230.965,1414399998.0
2007-03-22 01:00:00,230.985,231.314,230.956,231.255,1465300002.0
2007-03-22 01:30:00,231.258,231.451,231.057,231.069,1338500000.0
2007-03-22 02:00:00,231.069,231.309,231.046,231.12,1506200005.0
2007-03-22 02:30:00,231.121,231.329,231.067,231.196,1434499996.0
2007-03-22 03:00:00,231.199,231.453,231.115,231.326,1554600001.0
2007-03-22 03:30:00,231.322,231.511,231.185,231.362,1348000001.0
2007-03-22 04:00:00,231.355,231.442,231.281,231.287,1318000003.0
2007-03-22 04:30:00,231.283,231.302,231.118,231.188,1421200005.0
2007-03-22 05:00:00,231.182,231.355,231.126,231.345,2577600002.0
2007-03-22 05:30:00,231.341,231.393,231.274,231.308,2864300007.0
2007-03-22 06:00:00,231.311,231.32,231.145,231.199,2397199993.0
2007-03-22 06:30:00,231.205,231.274,231.116,231.174,6096599998.0
2007-03-22 07:00:00,231.166,231.216,231.01,231.16,8173600010.0
2007-03-22 07:30:00,231.176,231.267,231.081,231.117,6702699997.0
2007-03-22 08:00:00,231.116,231.181,230.983,231.059,5709500014.0
2007-03-22 08:30:00,231.065,231.12,230.68,230.69,5990699989.0
2007-03-22 09:00:00,230.71,230.849,230.646,230.801,7554799992.0
2007-03-22 09:30:00,230.807,231.132,230.682,230.824,16160100005.0
2007-03-22 10:00:00,230.819,230.936,230.739,230.902,1428199996.0
2007-03-22 10:30:00,230.869,231.222,230.857,231.16,1407400003.0
2007-03-22 11:00:00,231.15,231.382,231.108,231.285,1498000003.0
2007-03-22 11:30:00,231.479,231.961,231.479,231.633,1208500002.0
2007-03-22 12:00:00,231.669,231.894,231.664,231.793,1373500004.0
2007-03-22 12:30:00,231.794,232.188,231.769,232.067,1380600002.0
2007-03-22 13:00:00,232.079,232.129,231.826,231.875,1457499996.0
2007-03-22 13:30:00,231.872,231.975,231.763,231.797,1397099999.0
2007-03-22 14:00:00,231.8,231.816,231.29,231.633,1260900002.0
2007-03-22 14:30:00,231.623,231.932,231.604,231.755,1429900002.0
2007-03-22 15:00:00,231.745,231.92,231.681,231.875,1445100002.0
2007-03-22 15:30:00,231.859,231.914,231.572,231.725,1429000001.0
2007-03-22 16:00:00,231.725,231.833,231.642,231.673,1573299998.0
2007-03-22 16:30:00,231.686,231.815,231.634,231.751,1444299996.0
2007-03-22 17:00:00,231.741,231.783,231.477,231.689,1575200002.0
2007-03-22 17:30:00,231.684,231.842,231.657,231.69,1347600000.0
2007-03-22 18:00:00,231.698,231.94,231.654,231.869,1542000004.0
2007-03-22 18:30:00,231.865,232.176,231.714,231.954,1474100001.0
2007-03-22 19:00:00,231.94,232.157,231.904,232.0,1316600003.0
2007-03-22 19:30:00,232.013,232.039,231.88,231.958,1505400004.0
2007-03-22 20:00:00,231.947,232.175,231.925,232.104,1237600002.0
2007-03-22 20:30:00,232.105,232.134,231.985,232.107,1375200000.0
2007-03-22 21:00:00,232.142,232.143,231.869,231.927,1400800002.0
2007-03-22 21:30:00,231.922,232.003,231.845,231.992,1358699998.0
2007-03-22 22:00:00,231.996,232.074,231.853,231.938,1287000002.0
2007-03-22 22:30:00,231.955,232.041,231.892,232.029,1376500000.0
2007-03-22 23:00:00,232.029,232.069,231.933,231.999,1453300005.0
2007-03-22 23:30:00,232.023,232.043,231.862,231.915,1370299999.0
2007-03-23 00:00:00,231.9,231.971,231.728,231.795,1521899998.0
2007-03-23 00:30:00,231.775,232.074,231.756,232.033,1596499998.0
2007-03-23 01:00:00,232.051,232.094,231.879,232.007,1223099995.0
2007-03-23 01:30:00,232.02,232.202,231.961,232.05,1301500002.0
2007-03-23 02:00:00,232.005,232.033,231.808,231.868,1439000004.0
2007-03-23 02:30:00,231.857,231.926,231.619,231.924,1466100002.0
2007-03-23 03:00:00,231.916,231.932,231.57,231.598,1508600005.0
2007-03-23 03:30:00,231.599,231.77,231.484,231.732,1477600004.0
2007-03-23 04:00:00,231.701,231.892,231.686,231.795,1270500001.0
2007-03-23 04:30:00,231.816,231.843,231.497,231.544,1284100000.0
2007-03-23 05:00:00,231.548,231.811,231.498,231.686,2444300003.0
2007-03-23 05:30:00,231.74,231.947,231.688,231.877,2731699992.0
2007-03-23 06:00:00,231.894,232.083,231.83,232.075,2458699999.0
2007-03-23 06:30:00,232.072,232.127,231.881,232.096,5951400000.0
2007-03-23 07:00:00,232.103,232.166,231.968,232.076,8080099991.0
2007-03-23 07:30:00,232.071,232.141,231.82,231.932,6601600009.0
2007-03-23 08:00:00,231.917,231.917,231.708,231.842,5265599996.0
2007-03-23 08:30:00,231.868,232.315,231.868,232.115,5822899998.0
2007-03-23 09:00:00,232.13,232.152,231.954,232.106,7371899998.0
2007-03-23 09:30:00,232.08,232.109,231.722,231.771,15705300008.0
2007-03-23 10:00:00,231.768,232.046,231.651,232.015,1132400001.0
2007-03-23 10:30:00,232.027,232.185,231.525,231.545,1611700006.0
2007-03-23 11:00:00,231.565,231.579,230.534,231.08,1311499999.0
2007-03-23 11:30:00,231.047,231.336,230.962,231.2,1132799998.0
2007-03-23 12:00:00,231.178,231.613,231.104,231.455,1178100005.0
2007-03-23 12:30:00,231.46,231.462,231.085,231.391,1362699999.0
2007-03-23 13:00:00,231.381,231.448,231.103,231.275,1319500003.0
2007-03-23 13:30:00,231.296,231.338,231.202,231.301,1137999999.0
2007-03-23 14:00:00,231.305,231.416,231.189,231.404,1257900001.0
2007-03-23 14:30:00,231.415,231.451,230.808,230.903,1636400000.0
2007-03-23 15:00:00,230.894,231.153,230.877,230.957,1453400004.0
2007-03-23 15:30:00,230.933,231.125,230.785,231.098,1266899997.0
2007-03-23 16:00:00,231.048,231.299,230.975,231.07,1324800001.0
2007-03-23 16:30:00,231.071,231.102,230.897,231.066,1572999991.0
2007-03-23 17:00:00,231.067,231.178,230.99,231.139,1259899998.0
2007-03-23 17:30:00,231.121,231.309,231.07,231.25,1330500000.0
2007-03-23 18:00:00,231.274,231.461,231.252,231.423,1238300005.0
2007-03-23 18:30:00,231.423,231.58,231.211,231.518,1516000003.0
2007-03-23 19:00:00,231.505,231.601,231.438,231.599,1449199999.0
2007-03-23 19:30:00,231.593,231.615,231.337,231.518,1394599998.0
2007-03-23 20:00:00,231.505,231.528,231.302,231.402,1318299999.0
2007-03-23 20:30:00,231.39,231.518,231.331,231.518,1355899999.0
2007-03-23 21:00:00,231.519,231.558,231.432,231.524,1296200001.0
2007-03-23 21:30:00,231.536,231.668,231.457,231.626,1342800002.0
2007-03-23 22:00:00,231.631,231.66,231.485,231.641,1204300002.0
2007-03-23 22:30:00,231.638,231.721,231.529,231.66,1030300002.0
2007-03-25 23:00:00,231.598,231.624,230.869,230.97,1412200003.0
2007-03-25 23:30:00,230.961,231.136,230.918,231.08,1562100002.0
2007-03-26 00:00:00,231.097,231.164,231.002,231.13,1831500002.0
2007-03-26 00:30:00,231.124,231.307,230.901,231.223,1526399997.0
2007-03-26 01:00:00,231.234,231.445,231.191,231.405,1684200001.0
2007-03-26 01:30:00,231.41,231.493,231.296,231.332,1579400001.0
2007-03-26 02:00:00,231.352,231.491,231.114,231.269,1335299998.0
2007-03-26 02:30:00,231.269,231.353,231.076,231.076,1336800002.0
2007-03-26 03:00:00,231.024,231.077,230.843,230.979,1199100002.0
2007-03-26 03:30:00,231.036,231.152,230.942,231.028,1512099999.0
2007-03-26 04:00:00,231.01,231.212,230.972,231.108,1383700002.0
2007-03-26 04:30:00,231.068,231.205,231.04,231.053,1337999998.0
2007-03-26 05:00:00,231.03,231.071,230.786,230.846,2462700004.0
2007-03-26 05:30:00,230.815,231.027,230.815,230.963,2813700002.0
2007-03-26 06:00:00,230.986,231.23,230.954,231.061,2487900004.0
2007-03-26 06:30:00,231.049,231.165,231.017,231.135,5880100008.0
2007-03-26 07:00:00,231.148,231.254,230.954,231.155,7978600003.0
2007-03-26 07:30:00,231.135,231.721,231.083,231.413,6221599992.0
2007-03-26 08:00:00,231.41,231.806,231.41,231.565,5720100000.0
2007-03-26 08:30:00,231.571,231.767,231.384,231.716,5773400003.0
2007-03-26 09:00:00,231.729,231.741,231.358,231.463,7627700006.0
2007-03-26 09:30:00,231.457,231.646,231.41,231.483,15723999995.0
2007-03-26 10:00:00,231.459,231.582,231.276,231.438,1172400005.0
2007-03-26 10:30:00,231.438,231.661,231.433,231.654,1287099999.0
2007-03-26 11:00:00,231.673,231.981,231.649,231.778,1595099999.0
2007-03-26 11:30:00,231.793,231.87,231.564,231.642,1403200002.0
2007-03-26 12:00:00,231.649,231.862,231.61,231.67,1307000004.0
2007-03-26 12:30:00,231.657,231.835,231.629,231.835,1513399999.0
2007-03-26 13:00:00,231.849,231.999,231.818,231.952,1322900005.0
2007-03-26 13:30:00,231.974,232.046,231.905,232.026,1397699996.0
2007-03-26 14:00:00,232.032,232.309,232.008,232.251,1331000002.0
2007-03-26 14:30:00,232.262,232.43,232.182,232.372,1565199996.0
2007-03-26 15:00:00,232.366,232.587,232.236,232.546,1546700000.0
2007-03-26 15:30:00,232.546,232.699,232.446,232.621,1483000000.0
2007-03-26 16:00:00,232.625,232.651,231.955,232.018,1328000001.0
2007-03-26 16:30:00,232.029,232.173,231.904,232.012,1197100005.0
2007-03-26 17:00:00,232.017,232.146,231.922,232.014,1446400002.0
2007-03-26 17:30:00,232.012,232.042,231.865,232.021,1214900001.0
2007-03-26 18:00:00,232.055,232.126,231.933,232.086,1316800003.0
2007-03-26 18:30:00,232.082,232.288,232.035,232.28,1279100002.0
2007-03-26 19:00:00,232.301,232.34,232.162,232.226,1392900000.0
2007-03-26 19:30:00,232.22,232.407,232.2,232.261,1406799997.0
2007-03-26 20:00:00,232.278,232.367,232.253,232.305,1440500002.0
2007-03-26 20:30:00,232.313,232.499,232.27,232.49,1377800000.0
2007-03-26 21:00:00,232.494,232.584,232.439,232.565,1477900001.0
2007-03-26 21:30:00,232.567,232.632,232.456,232.509,1336700000.0
2007-03-26 22:00:00,232.501,232.534,232.405,232.489,1445600002.0
2007-03-26 22:30:00,232.483,232.612,232.473,232.591,1331499998.0
2007-03-26 23:00:00,232.567,232.632,232.51,232.584,1254300002.0
2007-03-26 23:30:00,232.576,232.679,232.514,232.562,1398900002.0
2007-03-27 00:00:00,232.534,232.65,232.415,232.605,1469899994.0
2007-03-27 00:30:00,232.617,232.788,232.536,232.683,1423799996.0
2007-03-27 01:00:00,232.692,232.834,232.647,232.74,1576299997.0
2007-03-27 01:30:00,232.759,232.969,232.655,232.708,1434500001.0
2007-03-27 02:00:00,232.695,232.811,232.663,232.692,1199700001.0
2007-03-27 02:30:00,232.684,232.7,232.482,232.582,1387999998.0
2007-03-27 03:00:00,232.566,232.695,232.531,232.672,1358100002.0
2007-03-27 03:30:00,232.661,232.83,232.554,232.73,1271600000.0
2007-03-27 04:00:00,232.729,232.783,232.609,232.695,1636099999.0
2007-03-27 04:30:00,232.759,232.777,232.597,232.633,1214699997.0
2007-03-27 05:00:00,232.605,232.676,232.546,232.671,2432999996.0
2007-03-27 05:30:00,232.666,232.732,232.576,232.58,2804300002.0
2007-03-27 06:00:00,232.59,232.604,232.35,232.553,2392999998.0
2007-03-27 06:30:00,232.554,232.681,232.474,232.598,5881300006.0
2007-03-27 07:00:00,232.658,232.658,232.461,232.465,8206900003.0
2007-03-27 07:30:00,232.471,232.507,232.338,232.435,6376400003.0
2007-03-27 08:00:00,232.431,232.458,232.257,232.278,5498000000.0
2007-03-27 08:30:00,232.274,232.356,232.109,232.141,6025100003.0
2007-03-27 09:00:00,232.17,232.385,232.062,232.151,7333900005.0
2007-03-27 09:30:00,232.173,232.444,232.079,232.414,15549600005.0
2007-03-27 10:00:00,232.386,232.472,232.302,232.365,1414100002.0
2007-03-27 10:30:00,232.34,232.702,232.304,232.68,1090499997.0
2007-03-27 11:00:00,232.652,232.652,231.367,232.042,1336099999.0
2007-03-27 11:30:00,232.01,232.136,231.483,231.975,1349400001.0
2007-03-27 12:00:00,232.12,232.308,231.263,232.249,1301599998.0
2007-03-27 12:30:00,232.232,232.31,231.267,232.31,1589200001.0
2007-03-27 13:00:00,232.299,232.525,231.275,232.506,1254200000.0
2007-03-27 13:30:00,232.502,232.648,231.26,232.384,1230599998.0
2007-03-27 14:00:00,232.394,232.625,231.3,232.356,1218400001.0
2007-03-27 14:30:00,232.363,232.431,231.258,232.205,1404900000.0
2007-03-27 15:00:00,232.199,232.306,231.478,232.068,1291100002.0
2007-03-27 15:30:00,232.059,232.091,231.843,231.942,1400599998.0
2007-03-27 16:00:00,231.89,232.023,231.564,231.795,1552300002.0
2007-03-27 16:30:00,231.785,231.832,231.375,231.728,1459699995.0
2007-03-27 17:00:00,231.737,231.78,231.278,231.571,1503000000.0
2007-03-27 17:30:00,231.557,231.819,231.267,231.617,1538100001.0
2007-03-27 18:00:00,231.61,231.66,231.27,231.634,1525399994.0
2007-03-27 18:30:00,231.549,231.719,231.266,231.707,1353100003.0
2007-03-27 19:00:00,231.693,231.871,231.272,231.803,1206700001.0
2007-03-27 19:30:00,231.797,231.93,231.262,231.807,1300100000.0
2007-03-27 20:00:00,231.728,231.865,231.263,231.763,1269799993.0
2007-03-27 20:30:00,231.698,231.827,231.271,231.815,1454099997.0
2007-03-27 21:00:00,231.816,231.828,231.258,231.633,1340299997.0
2007-03-27 21:30:00,231.703,231.743,231.267,231.655,1267999999.0
2007-03-27 22:00:00,231.661,231.661,231.266,231.578,1340199994.0
2007-03-27 22:30:00,231.363,231.695,231.263,231.542,1294600004.0
2007-03-27 23:00:00,231.543,231.697,231.262,231.309,1355600004.0
2007-03-27 23:30:00,231.268,231.641,231.265,231.321,1368799997.0
2007-03-28 00:00:00,231.514,231.584,231.26,231.317,1355599996.0
2007-03-28 00:30:00,231.342,231.641,231.266,231.511,1348299999.0
2007-03-28 01:00:00,231.343,231.679,231.263,231.311,1382400002.0
2007-03-28 01:30:00,231.649,231.869,231.27,231.353,1438199998.0
2007-03-28 02:00:00,231.696,231.878,231.261,231.791,1278999996.0
2007-03-28 02:30:00,231.771,231.831,231.272,231.614,1362600007.0
2007-03-28 03:00:00,231.568,231.689,230.827,230.848,1186800003.0
2007-03-28 03:30:00,230.835,231.204,230.583,230.734,1653199997.0
2007-03-28 04:00:00,230.727,231.264,230.631,230.827,1268999995.0
2007-03-28 04:30:00,230.81,231.28,230.723,230.867,1392900005.0
2007-03-28 05:00:00,230.784,231.268,230.77,230.841,2489500003.0
2007-03-28 05:30:00,230.868,231.267,230.709,230.788,2892400008.0
2007-03-28 06:00:00,230.801,231.281,230.438,230.438,2505100000.0
2007-03-28 06:30:00,230.419,231.273,230.065,230.212,5656900005.0
2007-03-28 07:00:00,230.211,231.278,229.907,230.185,7917900004.0
2007-03-28 07:30:00,230.205,231.247,230.045,230.31,6460699998.0
2007-03-28 08:00:00,230.291,231.25,230.163,230.377,5613099998.0
2007-03-28 08:30:00,230.412,231.255,230.205,230.391,6002999997.0
2007-03-28 09:00:00,230.468,231.233,230.304,230.511,7545699997.0
2007-03-28 09:30:00,230.52,231.221,230.333,230.432,15766800016.0
2007-03-28 10:00:00,230.416,230.55,230.402,230.445,1219199997.0
2007-03-28 10:30:00,230.437,230.437,229.96,230.242,1445900001.0
2007-03-28 11:00:00,230.218,230.43,230.158,230.362,1322799999.0
2007-03-28 11:30:00,230.391,230.495,230.248,230.481,1379999996.0
2007-03-28 12:00:00,230.481,230.552,230.057,230.059,1317200003.0
2007-03-28 12:30:00,230.069,230.385,230.004,230.331,1158300001.0
2007-03-28 13:00:00,230.359,230.359,230.139,230.171,1239799998.0
2007-03-28 13:30:00,230.18,230.364,230.13,230.29,1431400000.0
2007-03-28 14:00:00,230.284,230.295,229.972,230.045,1154800003.0
2007-03-28 14:30:00,230.01,230.089,229.64,230.088,1431800006.0
2007-03-28 15:00:00,230.068,230.147,229.891,230.109,1310999999.0
2007-03-28 15:30:00,230.132,230.139,229.419,229.43,1366200005.0
2007-03-28 16:00:00,229.438,229.7,229.364,229.603,1262400000.0
2007-03-28 16:30:00,229.58,229.656,228.765,228.882,1394700000.0
2007-03-28 17:00:00,228.853,229.313,228.833,229.2,1483000006.0
2007-03-28 17:30:00,229.202,229.349,228.9,229.083,1345399997.0
2007-03-28 18:00:00,229.04,229.582,229.005,229.477,1594900002.0
2007-03-28 18:30:00,229.446,229.559,229.363,229.488,1471100002.0
2007-03-28 19:00:00,229.515,229.524,229.269,229.32,1447599998.0
2007-03-28 19:30:00,229.31,229.597,229.216,229.411,1379400005.0
2007-03-28 20:00:00,229.413,229.5,229.1,229.18,1358700005.0
2007-03-28 20:30:00,229.188,229.309,229.134,229.246,1295100001.0
2007-03-28 21:00:00,229.262,229.452,229.218,229.416,1336800000.0
2007-03-28 21:30:00,229.406,229.458,229.181,229.215,1235600001.0
2007-03-28 22:00:00,229.203,229.253,229.118,229.253,1421000000.0
2007-03-28 22:30:00,229.228,229.334,229.112,229.19,1397099996.0
2007-03-28 23:00:00,229.173,229.292,229.091,229.221,1351000002.0
2007-03-28 23:30:00,229.23,229.324,229.144,229.315,1448400002.0
2007-03-29 00:00:00,229.317,229.512,229.314,229.427,1248200004.0
2007-03-29 00:30:00,229.442,229.447,229.211,229.278,1312600002.0
2007-03-29 01:00:00,229.255,229.459,229.236,229.36,1284600002.0
2007-03-29 01:30:00,229.319,229.529,229.312,229.456,1398200000.0
2007-03-29 02:00:00,229.455,230.01,229.455,229.818,1474200001.0
2007-03-29 02:30:00,229.816,229.821,229.104,229.255,1389400000.0
2007-03-29 03:00:00,229.258,229.525,229.239,229.463,1138799995.0
2007-03-29 03:30:00,229.435,229.777,229.418,229.513,1526099999.0
2007-03-29 04:00:00,229.512,229.701,229.498,229.654,1488000000.0
2007-03-29 04:30:00,229.681,229.715,229.564,229.63,1415499999.0
2007-03-29 05:00:00,229.614,229.987,229.583,229.89,2520599995.0
2007-03-29 05:30:00,229.898,230.304,229.852,230.245,2925900000.0
2007-03-29 06:00:00,230.291,230.392,230.126,230.301,2645100006.0
2007-03-29 06:30:00,230.3,230.314,229.979,230.129,6071499995.0
2007-03-29 07:00:00,230.129,230.145,230.006,230.044,8299099983.0
2007-03-29 07:30:00,230.013,230.055,229.851,229.998,6042599993.0
2007-03-29 08:00:00,230.003,230.394,229.984,230.343,5690600010.0
2007-03-29 08:30:00,230.36,230.742,230.186,230.671,6173700006.0
2007-03-29 09:00:00,230.689,230.772,230.48,230.689,7433199997.0
2007-03-29 09:30:00,230.692,230.923,230.371,230.62,15509400008.0
2007-03-29 10:00:00,230.63,230.834,230.569,230.6,1490799997.0
2007-03-29 10:30:00,230.594,230.608,230.446,230.534,1427800002.0
2007-03-29 11:00:00,230.539,230.757,230.515,230.613,1340100003.0
2007-03-29 11:30:00,230.605,230.763,230.535,230.595,1188400003.0
2007-03-29 12:00:00,230.617,230.757,230.581,230.603,1286099998.0
2007-03-29 12:30:00,230.597,230.802,230.564,230.766,1381299997.0
2007-03-29 13:00:00,230.765,230.783,230.577,230.579,1482799995.0
2007-03-29 13:30:00,230.568,230.608,230.412,230.602,1049499999.0
2007-03-29 14:00:00,230.6,230.801,230.517,230.668,1421999999.0
2007-03-29 14:30:00,230.66,231.211,230.66,231.087,1434200001.0
2007-03-29 15:00:00,231.093,231.172,230.956,231.141,1477700000.0
2007-03-29 15:30:00,231.164,231.233,230.935,231.106,1438099998.0
2007-03-29 16:00:00,231.11,231.397,231.034,231.174,1496400000.0
2007-03-29 16:30:00,231.255,231.512,231.224,231.408,1366900004.0
2007-03-29 17:00:00,231.388,231.458,231.301,231.39,1351200001.0
2007-03-29 17:30:00,231.404,231.47,231.07,231.079,1344599999.0
2007-03-29 18:00:00,231.096,231.237,230.907,230.907,1314800006.0
2007-03-29 18:30:00,230.904,231.286,230.852,231.184,1332799999.0
2007-03-29 19:00:00,231.187,231.391,231.148,231.306,1252999997.0
2007-03-29 19:30:00,231.299,231.729,231.291,231.51,1351900002.0
2007-03-29 20:00:00,231.512,231.551,231.345,231.47,1286200002.0
2007-03-29 20:30:00,231.431,231.486,231.367,231.447,1281700000.0
2007-03-29 21:00:00,231.443,231.508,231.38,231.469,1288699998.0
2007-03-29 21:30:00,231.474,231.488,231.36,231.444,1530900000.0
2007-03-29 22:00:00,231.437,231.483,231.364,231.398,1388099995.0
2007-03-29 22:30:00,231.406,231.675,231.363,231.601,1307200001.0
2007-03-29 23:00:00,231.579,231.669,231.495,231.604,1226199998.0
2007-03-29 23:30:00,231.588,231.705,231.56,231.705,1418400003.0
2007-03-30 00:00:00,231.707,231.707,231.499,231.586,1405000004.0
2007-03-30 00:30:00,231.59,231.627,231.415,231.567,1425099998.0
2007-03-30 01:00:00,231.562,231.726,231.431,231.641,1237200001.0
2007-03-30 01:30:00,231.703,231.784,231.564,231.744,1443599995.0
2007-03-30 02:00:00,231.771,231.887,231.627,231.63,1391399998.0
2007-03-30 02:30:00,231.647,231.746,231.315,231.582,1391300006.0
2007-03-30 03:00:00,231.557,231.557,231.067,231.157,1162600000.0
2007-03-30 03:30:00,231.158,231.247,231.032,231.12,1494200001.0
2007-03-30 04:00:00,231.1,231.1,230.573,230.702,1405400000.0
2007-03-30 04:30:00,230.741,231.068,230.741,230.967,1357100002.0
2007-03-30 05:00:00,230.971,231.068,230.923,231.062,2457500003.0
2007-03-30 05:30:00,231.085,231.334,230.968,231.252,3121000005.0
2007-03-30 06:00:00,231.264,231.378,230.984,231.365,2621800001.0
2007-03-30 06:30:00,231.39,231.484,231.277,231.447,5943299999.0
2007-03-30 07:00:00,231.435,231.51,231.331,231.468,8173799990.0
2007-03-30 07:30:00,231.46,231.478,230.915,230.938,6230100004.0
2007-03-30 08:00:00,230.937,231.16,230.839,231.089,5766000011.0
2007-03-30 08:30:00,231.104,231.298,231.073,231.257,6106200002.0
2007-03-30 09:00:00,231.277,231.466,230.978,231.22,7586600010.0
2007-03-30 09:30:00,231.232,231.237,230.732,230.861,15435599994.0
2007-03-30 10:00:00,230.862,231.264,230.665,231.052,1373500005.0
2007-03-30 10:30:00,231.042,231.124,230.888,231.0,1474300002.0
2007-03-30 11:00:00,231.007,231.161,230.967,231.01,1284400003.0
2007-03-30 11:30:00,230.997,231.233,230.907,231.233,1364400008.0
2007-03-30 12:00:00,231.273,231.279,230.885,230.917,1384499998.0
2007-03-30 12:30:00,230.937,231.151,230.862,231.109,1435400004.0
2007-03-30 13:00:00,231.103,231.425,231.013,231.365,1133899994.0
2007-03-30 13:30:00,231.365,231.4,231.153,231.285,1432600002.0
2007-03-30 14:00:00,231.263,231.434,231.036,231.082,1474199998.0
2007-03-30 14:30:00,231.128,231.527,231.079,231.282,1387999995.0
2007-03-30 15:00:00,231.27,231.659,231.268,231.462,1339700000.0
2007-03-30 15:30:00,231.455,231.573,231.281,231.313,1392400003.0
2007-03-30 16:00:00,231.315,231.662,231.277,231.66,1292500001.0
2007-03-30 16:30:00,231.664,231.906,231.588,231.591,1405799998.0
2007-03-30 17:00:00,231.536,231.805,231.207,231.439,1350299997.0
2007-03-30 17:30:00,231.513,231.655,231.049,231.393,1539700001.0
2007-03-30 18:00:00,231.383,231.49,231.01,231.29,15371699998.0
2007-03-30 18:30:00,231.31,231.5,231.29,231.47,7747200008.0
2007-03-30 19:00:00,231.46,231.7,231.455,231.64,6788899999.0
2007-03-30 19:30:00,231.64,231.71,231.53,231.62,5196800005.0
2007-03-30 20:00:00,231.62,231.82,231.58,231.81,8264800013.0
2007-03-30 20:30:00,231.81,231.89,231.7,231.78,7504799996.0
2007-03-30 21:00:00,231.78,232.0,231.66,231.9,5996100003.0
2007-03-30 21:30:00,231.9,231.9,231.78,231.845,2235499998.0
2007-03-30 22:00:00,231.845,231.89,231.79,231.82,2378299990.0
2007-03-30 22:30:00,231.82,231.92,231.76,231.84,1672700004.0
2007-04-01 23:00:00,231.37,231.47,231.155,231.36,1144800000.0
2007-04-01 23:30:00,231.37,231.45,231.28,231.35,1732200002.0
2007-04-02 00:00:00,231.29,231.44,231.23,231.43,3813699999.0
2007-04-02 00:30:00,231.43,231.77,231.43,231.66,6117200003.0
2007-04-02 01:00:00,231.68,231.85,231.63,231.71,4016300004.0
2007-04-02 01:30:00,231.7,231.94,231.305,231.73,5398900015.0
2007-04-02 02:00:00,231.72,232.22,231.68,232.02,12222699987.0
2007-04-02 02:30:00,232.02,232.14,231.88,232.05,5538899995.0
2007-04-02 03:00:00,232.05,232.06,231.6,231.78,4430714394.0
2007-04-02 03:30:00,231.78,231.875,231.56,231.74,6277400008.0
2007-04-02 04:00:00,231.74,231.88,231.65,231.88,2756699996.0
2007-04-02 04:30:00,231.87,231.995,231.817,231.975,2222500002.0
2007-04-02 05:00:00,231.975,232.02,231.83,231.84,3126999997.0
2007-04-02 05:30:00,231.84,232.01,231.8,231.88,2925499993.0
2007-04-02 06:00:00,231.87,231.94,231.71,231.77,5151699988.0
2007-04-02 06:30:00,231.775,231.795,231.545,231.69,4659600006.0
2007-04-02 07:00:00,231.71,231.93,231.66,231.92,5019900006.0
2007-04-02 07:30:00,231.91,231.93,231.67,231.7,6639699990.0
2007-04-02 08:00:00,231.69,231.84,231.56,231.74,9021500007.0
2007-04-02 08:30:00,231.74,231.93,231.565,231.81,13191499996.0
2007-04-02 09:00:00,231.81,232.17,231.77,232.07,11354000008.0
2007-04-02 09:30:00,232.09,232.295,232.03,232.205,19122200006.0
2007-04-02 10:00:00,232.21,232.33,232.15,232.23,17234399965.0
2007-04-02 10:30:00,232.23,232.49,232.15,232.49,11677800002.0
2007-04-02 11:00:00,232.49,232.59,232.37,232.39,7853500017.0
2007-04-02 11:30:00,232.41,232.49,232.32,232.36,6692499995.0
2007-04-02 12:00:00,232.35,232.46,232.25,232.28,7749900011.0
2007-04-02 12:30:00,232.29,232.33,232.14,232.25,5527299994.0
2007-04-02 13:00:00,232.27,232.43,232.21,232.36,6845400000.0
2007-04-02 13:30:00,232.38,232.78,232.35,232.7,10249300010.0
2007-04-02 14:00:00,232.705,233.0,232.64,232.9,13771037496.0
2007-04-02 14:30:00,232.9,232.92,232.7,232.78,9721224994.0
2007-04-02 15:00:00,232.78,233.03,232.77,232.985,9517824996.0
2007-04-02 15:30:00,232.985,233.06,232.73,232.94,12179875016.0
2007-04-02 16:00:00,232.94,233.035,232.633,232.77,18972281982.0
2007-04-02 16:30:00,232.78,233.02,232.44,232.99,19580000019.0
2007-04-02 17:00:00,232.99,233.03,232.74,232.99,10517000001.0
2007-04-02 17:30:00,232.99,233.1,232.78,232.84,11424700010.0
2007-04-02 18:00:00,232.87,232.96,232.825,232.89,6685799999.0
2007-04-02 18:30:00,232.88,233.02,232.82,232.94,4925499992.0
2007-04-02 19:00:00,232.95,233.06,232.84,232.84,6748700004.0
2007-04-02 19:30:00,232.84,232.865,232.75,232.83,4175557782.0
2007-04-02 20:00:00,232.83,233.085,232.745,232.985,8333399991.0
2007-04-02 20:30:00,232.975,233.04,232.935,233.01,5008199998.0
2007-04-02 21:00:00,233.01,233.08,232.925,232.97,4749699993.0
2007-04-02 21:30:00,232.97,233.06,232.88,233.04,3649600000.0
2007-04-02 22:00:00,233.04,233.05,232.94,232.98,3348300001.0
2007-04-02 22:30:00,232.98,233.09,232.97,233.07,1482600000.0
2007-04-02 23:00:00,233.04,233.11,232.995,233.04,1559999998.0
2007-04-02 23:30:00,233.03,233.06,232.916,233.06,1427500000.0
2007-04-03 00:00:00,233.05,233.105,232.855,232.95,1646100000.0
2007-04-03 00:30:00,232.955,232.96,232.816,232.93,1865699996.0
2007-04-03 01:00:00,232.92,233.05,232.86,233.03,2111100000.0
2007-04-03 01:30:00,233.04,233.22,233.01,233.07,2917400000.0
2007-04-03 02:00:00,233.08,233.365,232.995,233.09,7966899992.0
2007-04-03 02:30:00,233.1,233.15,232.93,233.0,6159200001.0
2007-04-03 03:00:00,233.0,233.03,232.89,233.0,4268499985.0
2007-04-03 03:30:00,233.02,233.1,232.945,233.07,3097099995.0
2007-04-03 04:00:00,233.07,233.13,233.0,233.04,3109099996.0
2007-04-03 04:30:00,233.03,233.07,232.992,233.05,1995600000.0
2007-04-03 05:00:00,233.06,233.25,233.044,233.21,3426799998.0
2007-04-03 05:30:00,233.21,233.46,233.19,233.35,4741800000.0
2007-04-03 06:00:00,233.35,233.37,233.1,233.265,2997449997.0
2007-04-03 06:30:00,233.265,233.51,233.245,233.43,5175899997.0
2007-04-03 07:00:00,233.43,233.74,233.34,233.585,7713199998.0
2007-04-03 07:30:00,233.59,233.78,233.51,233.71,9442299991.0
2007-04-03 08:00:00,233.71,234.21,233.69,234.03,12983199998.0
2007-04-03 08:30:00,234.03,234.31,233.895,234.28,10648100000.0
2007-04-03 09:00:00,234.28,234.42,234.17,234.37,16377130645.0
2007-04-03 09:30:00,234.38,234.84,234.21,234.46,20349200011.0
2007-04-03 10:00:00,234.46,234.54,234.33,234.42,12280800003.0
2007-04-03 10:30:00,234.42,234.49,234.29,234.39,11974400012.0
2007-04-03 11:00:00,234.38,234.46,234.1,234.46,16185400005.0
2007-04-03 11:30:00,234.44,234.475,234.235,234.28,10441299986.0
2007-04-03 12:00:00,234.28,234.42,234.23,234.3,8653999996.0
2007-04-03 12:30:00,234.3,234.4,234.23,234.35,12154400007.0
2007-04-03 13:00:00,234.35,234.35,234.23,234.26,7290200010.0
2007-04-03 13:30:00,234.26,234.49,234.24,234.47,9004299995.0
2007-04-03 14:00:00,234.47,234.79,234.385,234.68,14831100014.0
2007-04-03 14:30:00,234.69,234.73,234.52,234.55,13720437546.0
2007-04-03 15:00:00,234.55,234.8,234.54,234.735,6328462518.0
2007-04-03 15:30:00,234.73,234.83,234.67,234.67,11414100018.0
2007-04-03 16:00:00,234.64,234.825,234.61,234.72,14874512508.0
2007-04-03 16:30:00,234.71,235.005,234.68,235.005,11600562492.0
2007-04-03 17:00:00,234.995,235.03,234.82,234.945,11011400011.0
2007-04-03 17:30:00,234.935,235.11,234.925,235.04,7176299997.0
2007-04-03 18:00:00,235.04,235.09,234.82,234.82,5007299992.0
2007-04-03 18:30:00,234.82,234.88,234.69,234.785,4294062495.0
2007-04-03 19:00:00,234.795,234.84,234.7,234.84,3890199999.0
2007-04-03 19:30:00,234.82,234.87,234.575,234.68,6388200002.0
2007-04-03 20:00:00,234.685,234.685,234.465,234.565,5199999995.0
2007-04-03 20:30:00,234.57,234.8,234.545,234.73,2685600000.0
2007-04-03 21:00:00,234.73,234.76,234.635,234.71,2065100004.0
2007-04-03 21:30:00,234.73,234.84,234.66,234.82,3914099999.0
2007-04-03 22:00:00,234.81,234.84,234.74,234.78,2244000001.0
2007-04-03 22:30:00,234.77,234.92,234.7,234.835,1838500000.0
2007-04-03 23:00:00,234.82,234.935,234.53,234.8,2187600000.0
2007-04-03 23:30:00,234.79,234.875,234.625,234.67,1240800000.0
2007-04-04 00:00:00,234.66,234.67,234.53,234.58,868100001.0
2007-04-04 00:30:00,234.58,234.58,234.4,234.425,1486900000.0
2007-04-04 01:00:00,234.425,234.47,234.3,234.325,2362499999.0
2007-04-04 01:30:00,234.33,234.55,234.155,234.435,3979100000.0
2007-04-04 02:00:00,234.435,234.49,234.075,234.11,4120199999.0
2007-04-04 02:30:00,234.1,234.52,234.09,234.49,4928300000.0
2007-04-04 03:00:00,234.5,234.54,234.185,234.21,3003450001.0
2007-04-04 03:30:00,234.21,234.3,234.075,234.12,2535350000.0
2007-04-04 04:00:00,234.13,234.315,234.06,234.22,3766200003.0
2007-04-04 04:30:00,234.24,234.322,234.15,234.275,2679700003.0
2007-04-04 05:00:00,234.28,234.525,234.26,234.48,2592300000.0
2007-04-04 05:30:00,234.49,234.6,234.4,234.52,2080400000.0
2007-04-04 06:00:00,234.52,234.63,234.45,234.59,3649100000.0
2007-04-04 06:30:00,234.58,234.72,234.58,234.69,3134999999.0
2007-04-04 07:00:00,234.69,234.79,234.54,234.58,3364900002.0
2007-04-04 07:30:00,234.58,234.775,234.555,234.63,3072300001.0
2007-04-04 08:00:00,234.63,234.77,234.345,234.59,7302800004.0
2007-04-04 08:30:00,234.59,234.76,234.375,234.61,7155799994.0
2007-04-04 09:00:00,234.61,234.74,234.47,234.69,7907900001.0
2007-04-04 09:30:00,234.69,234.71,234.55,234.59,10204799999.0
2007-04-04 10:00:00,234.585,234.66,234.37,234.53,9456099993.0
2007-04-04 10:30:00,234.53,234.78,234.52,234.66,6134399994.0
2007-04-04 11:00:00,234.66,234.66,234.405,234.52,3726000000.0
2007-04-04 11:30:00,234.49,234.76,234.467,234.735,5025800004.0
2007-04-04 12:00:00,234.725,234.87,234.595,234.75,6954999998.0
2007-04-04 12:30:00,234.765,234.86,234.625,234.645,6003699992.0
2007-04-04 13:00:00,234.625,234.9,234.51,234.7,9299399990.0
2007-04-04 13:30:00,234.72,234.73,234.43,234.55,4269300001.0
2007-04-04 14:00:00,234.53,234.71,234.345,234.41,6623999996.0
2007-04-04 14:30:00,234.42,234.47,234.22,234.35,5858499996.0
2007-04-04 15:00:00,234.35,234.56,234.215,234.28,7993600002.0
2007-04-04 15:30:00,234.3,234.376,234.15,234.32,5863599995.0
2007-04-04 16:00:00,234.3,234.45,234.075,234.4,9296902465.0
2007-04-04 16:30:00,234.4,234.425,234.21,234.4,8944100000.0
2007-04-04 17:00:00,234.4,234.59,234.32,234.435,7707999992.0
2007-04-04 17:30:00,234.445,234.61,234.395,234.41,5950000003.0
2007-04-04 18:00:00,234.41,234.63,234.33,234.57,6223900000.0
2007-04-04 18:30:00,234.555,234.67,234.51,234.56,3569899999.0
2007-04-04 19:00:00,234.56,234.56,234.415,234.45,3109699999.0
2007-04-04 19:30:00,234.44,234.55,234.355,234.52,1955699998.0
2007-04-04 20:00:00,234.5,234.51,234.215,234.34,2524600002.0
2007-04-04 20:30:00,234.34,234.42,234.255,234.265,2958700002.0
2007-04-04 21:00:00,234.27,234.29,234.14,234.23,3358500000.0
2007-04-04 21:30:00,234.24,234.381,234.23,234.33,1350300000.0
2007-04-04 22:00:00,234.34,234.45,234.3,234.435,1522100000.0
2007-04-04 22:30:00,234.435,234.51,234.405,234.485,1266100000.0
2007-04-04 23:00:00,234.545,234.545,234.35,234.365,1104800000.0
2007-04-04 23:30:00,234.37,234.5,234.33,234.395,1713400004.0
2007-04-05 00:00:00,234.395,234.515,234.346,234.48,1482200000.0
2007-04-05 00:30:00,234.48,234.675,234.48,234.625,1496700000.0
2007-04-05 01:00:00,234.625,234.67,234.375,234.465,2225500000.0
2007-04-05 01:30:00,234.465,234.565,234.375,234.425,2327099998.0
2007-04-05 02:00:00,234.425,234.49,234.225,234.285,3753649999.0
2007-04-05 02:30:00,234.3,234.48,234.27,234.46,2521200002.0
2007-04-05 03:00:00,234.46,234.51,234.375,234.43,1766937499.0
2007-04-05 03:30:00,234.405,234.438,234.33,234.36,1121700000.0
2007-04-05 04:00:00,234.38,234.405,234.08,234.155,2009499999.0
2007-04-05 04:30:00,234.145,234.25,234.035,234.13,3370500001.0
2007-04-05 05:00:00,234.14,234.25,234.095,234.14,2238800003.0
2007-04-05 05:30:00,234.135,234.29,234.105,234.26,1610500000.0
2007-04-05 06:00:00,234.26,234.395,234.245,234.355,1673200000.0
2007-04-05 06:30:00,234.355,234.52,234.27,234.335,2472900000.0
2007-04-05 07:00:00,234.335,234.43,234.18,234.25,2430594824.0
2007-04-05 07:30:00,234.24,234.555,234.19,234.41,4268399999.0
2007-04-05 08:00:00,234.41,234.45,234.225,234.27,4609000004.0
2007-04-05 08:30:00,234.275,234.555,234.195,234.53,5798199995.0
2007-04-05 09:00:00,234.515,234.655,234.385,234.655,8490434464.0
2007-04-05 09:30:00,234.68,234.69,234.545,234.64,4430900005.0
2007-04-05 10:00:00,234.64,234.8,234.58,234.66,5434825004.0
2007-04-05 10:30:00,234.66,234.66,234.25,234.315,5824099998.0
2007-04-05 11:00:00,234.3,234.51,234.145,234.36,7268699980.0
2007-04-05 11:30:00,234.35,234.44,234.17,234.24,5041928895.0
2007-04-05 12:00:00,234.23,234.41,234.105,234.32,7479099994.0
2007-04-05 12:30:00,234.31,234.485,234.02,234.175,7169299998.0
2007-04-05 13:00:00,234.335,234.42,233.695,234.37,8467900000.0
2007-04-05 13:30:00,234.375,234.39,234.04,234.04,6539500000.0
2007-04-05 14:00:00,234.05,234.165,233.915,234.145,9161100001.0
2007-04-05 14:30:00,234.135,234.23,233.715,233.805,8372099987.0
2007-04-05 15:00:00,233.81,234.16,233.695,233.935,12470975006.0
2007-04-05 15:30:00,233.915,234.08,233.55,233.68,14984799998.0
2007-04-05 16:00:00,233.68,233.79,233.525,233.63,9101599989.0
2007-04-05 16:30:00,233.63,233.81,233.575,233.69,7514399995.0
2007-04-05 17:00:00,233.685,233.79,233.64,233.755,7669799998.0
2007-04-05 17:30:00,233.755,233.86,233.725,233.765,5100500006.0
2007-04-05 18:00:00,233.77,233.92,233.65,233.915,3674637501.0
2007-04-05 18:30:00,233.93,233.96,233.84,233.93,2941699997.0
2007-04-05 19:00:00,233.95,234.05,233.825,233.9,1768500000.0
2007-04-05 19:30:00,233.9,233.91,233.8,233.83,1705299999.0
2007-04-05 20:00:00,233.84,233.87,233.76,233.85,827100000.0
2007-04-05 20:30:00,233.85,233.87,233.68,233.7,1662100000.0
2007-04-05 21:00:00,233.69,233.88,233.69,233.805,1447800000.0
2007-04-05 21:30:00,233.82,233.93,233.81,233.93,896499994.0
2007-04-05 22:00:00,233.92,234.048,233.85,233.89,2419600001.0
2007-04-05 22:30:00,233.89,234.01,233.828,233.95,1828799999.0
2007-04-05 23:00:00,233.97,234.0,233.88,233.91,1307600000.0
2007-04-05 23:30:00,233.91,234.06,233.843,233.975,1499000001.0
2007-04-06 00:00:00,233.955,234.075,233.905,233.92,1600100002.0
2007-04-06 00:30:00,233.92,234.029,233.877,233.93,2070999994.0
2007-04-06 01:00:00,233.92,234.015,233.9,233.9,750700002.0
2007-04-06 01:30:00,233.9,233.99,233.83,233.92,1123200000.0
2007-04-06 02:00:00,233.92,233.97,233.87,233.945,1854700000.0
2007-04-06 02:30:00,233.94,234.035,233.8,234.02,2767499999.0
2007-04-06 03:00:00,234.03,234.06,233.893,233.955,2754500000.0
2007-04-06 03:30:00,233.96,234.0,233.892,233.975,683000000.0
2007-04-06 04:00:00,233.97,234.03,233.897,233.97,1008799999.0
2007-04-06 04:30:00,233.97,234.03,233.905,234.03,576600000.0
2007-04-06 05:00:00,234.015,234.06,233.947,234.025,1215900001.0
2007-04-06 05:30:00,234.025,234.16,234.006,234.1,1572400001.0
2007-04-06 06:00:00,234.09,234.2,234.01,234.19,1361400001.0
2007-04-06 06:30:00,234.2,234.395,234.14,234.35,929925001.0
2007-04-06 07:00:00,234.36,234.36,234.091,234.16,2392625002.0
2007-04-06 07:30:00,234.16,234.29,234.12,234.245,1152600000.0
2007-04-06 08:00:00,234.24,234.24,233.945,234.12,1456500001.0
2007-04-06 08:30:00,234.1,234.1,233.81,233.96,1666700002.0
2007-04-06 09:00:00,233.99,234.04,233.892,233.97,1831299998.0
2007-04-06 09:30:00,233.97,234.1,233.91,234.08,1430400001.0
2007-04-06 10:00:00,234.09,234.13,234.0,234.09,932900000.0
2007-04-06 10:30:00,234.09,234.15,234.022,234.115,2349199998.0
2007-04-06 11:00:00,234.115,234.16,234.05,234.07,2306987503.0
2007-04-06 11:30:00,234.07,234.1,234.002,234.015,2727799993.0
2007-04-06 12:00:00,234.015,234.11,233.97,234.09,1609400003.0
2007-04-06 12:30:00,234.09,234.15,234.045,234.09,1036900000.0
2007-04-06 13:00:00,234.11,234.11,233.95,234.03,2355900001.0
2007-04-06 13:30:00,234.03,234.05,233.89,234.0,2687600005.0
2007-04-06 14:00:00,234.0,234.1,233.81,233.86,4764500005.0
2007-04-06 14:30:00,233.57,234.505,233.57,234.33,11786300002.0
2007-04-06 15:00:00,234.33,234.51,234.26,234.48,4956537499.0
2007-04-06 15:30:00,234.49,234.52,234.37,234.49,3047287502.0
2007-04-06 16:00:00,234.51,234.52,234.345,234.41,2709900000.0
2007-04-06 16:30:00,234.41,234.5,234.37,234.42,1939500003.0
2007-04-06 17:00:00,234.42,234.48,234.37,234.47,2183299999.0
2007-04-06 17:30:00,234.48,234.585,234.465,234.57,1217200000.0
2007-04-06 18:00:00,234.58,234.6,234.48,234.515,3631800003.0
2007-04-06 18:30:00,234.52,234.535,234.335,234.335,3188500013.0
2007-04-06 19:00:00,234.34,234.455,234.31,234.4,2832000012.0
2007-04-06 19:30:00,234.425,234.525,234.405,234.47,4375499997.0
2007-04-06 20:00:00,234.475,234.497,234.389,234.455,3358299991.0
2007-04-06 20:30:00,234.455,234.555,234.4,234.53,2409699991.0
2007-04-06 21:00:00,234.505,234.578,234.44,234.525,2275299993.0
2007-04-06 21:30:00,234.515,234.515,234.295,234.33,808100000.0
2007-04-06 22:00:00,234.32,234.428,234.27,234.32,1103300000.0
2007-04-06 22:30:00,234.33,234.495,234.259,234.345,1713799994.0
2007-04-08 23:00:00,234.355,234.425,234.28,234.337,3444700000.0
2007-04-08 23:30:00,234.352,234.395,234.296,234.326,2231999997.0
2007-04-09 00:00:00,234.328,234.47,234.276,234.39,2134399999.0
2007-04-09 00:30:00,234.4,234.51,234.351,234.43,1710200000.0
2007-04-09 01:00:00,234.405,234.52,234.39,234.5,1965999999.0
2007-04-09 01:30:00,234.52,234.54,234.42,234.5,848600000.0
2007-04-09 02:00:00,234.5,234.5,234.35,234.47,1620400000.0
2007-04-09 02:30:00,234.46,234.5,234.365,234.405,1669599996.0
2007-04-09 03:00:00,234.41,234.52,234.355,234.427,2305100003.0
2007-04-09 03:30:00,234.46,234.505,234.399,234.423,1314700000.0
2007-04-09 04:00:00,234.46,234.47,234.385,234.415,1002100000.0
2007-04-09 04:30:00,234.42,234.505,234.36,234.46,931400000.0
2007-04-09 05:00:00,234.445,234.48,234.302,234.42,1141700000.0
2007-04-09 05:30:00,234.43,234.445,234.35,234.405,1246600001.0
2007-04-09 06:00:00,234.43,234.43,234.35,234.385,1256199997.0
2007-04-09 06:30:00,234.38,234.43,234.359,234.39,675100000.0
2007-04-09 07:00:00,234.385,234.48,234.358,234.42,1198500000.0
2007-04-09 07:30:00,234.415,234.49,234.3,234.34,1443800000.0
2007-04-09 08:00:00,234.35,234.51,234.285,234.35,2293500000.0
2007-04-09 08:30:00,234.35,234.4,234.24,234.365,1692500001.0
2007-04-09 09:00:00,234.365,234.42,234.285,234.3,1616600000.0
2007-04-09 09:30:00,234.3,234.31,234.195,234.23,1807100000.0
2007-04-09 10:00:00,234.23,234.41,234.23,234.3,2196800000.0
2007-04-09 10:30:00,234.31,234.34,234.215,234.3,1551099995.0
2007-04-09 11:00:00,234.3,234.34,234.195,234.245,1388300000.0
2007-04-09 11:30:00,234.223,234.29,234.145,234.255,1642200000.0
2007-04-09 12:00:00,234.28,234.44,234.21,234.31,1446000000.0
2007-04-09 12:30:00,234.3,234.38,234.2,234.34,2365987500.0
2007-04-09 13:00:00,234.36,234.38,234.1,234.11,2181300000.0
2007-04-09 13:30:00,234.1,234.27,233.985,234.23,1791400000.0
2007-04-09 14:00:00,234.23,234.27,233.99,234.1,3031399998.0
2007-04-09 14:30:00,234.1,234.14,233.81,233.82,4740005729.0
2007-04-09 15:00:00,233.82,233.93,233.75,233.92,4250600003.0
2007-04-09 15:30:00,233.91,234.02,233.84,234.01,4811000001.0
2007-04-09 16:00:00,234.02,234.14,233.93,233.94,3088299998.0
2007-04-09 16:30:00,233.95,233.98,233.84,233.97,3191700001.0
2007-04-09 17:00:00,233.97,234.07,233.942,233.99,1950399999.0
2007-04-09 17:30:00,233.97,234.01,233.845,233.86,1657999996.0
2007-04-09 18:00:00,233.86,233.96,233.804,233.89,1425100000.0
2007-04-09 18:30:00,233.88,234.0,233.86,233.92,1778300000.0
2007-04-09 19:00:00,233.91,233.94,233.86,233.93,1692299999.0
2007-04-09 19:30:00,233.93,234.01,233.88,234.0,872600000.0
2007-04-09 20:00:00,234.01,234.01,233.86,233.905,1101100000.0
2007-04-09 20:30:00,233.9,233.95,233.84,233.92,998400000.0
2007-04-09 21:00:00,233.92,234.0,233.88,233.98,881200000.0
2007-04-09 21:30:00,233.98,234.04,233.944,234.03,467400000.0
2007-04-09 22:00:00,234.02,234.08,233.985,234.025,972700000.0
2007-04-09 22:30:00,234.025,234.17,233.956,234.16,945200000.0
2007-04-09 23:00:00,234.16,234.23,234.098,234.165,1136199999.0
2007-04-09 23:30:00,234.16,234.175,234.05,234.09,1944599997.0
2007-04-10 00:00:00,234.073,234.125,234.023,234.055,2331500000.0
2007-04-10 00:30:00,234.04,234.07,233.89,233.9,2226500000.0
2007-04-10 01:00:00,233.92,233.99,233.845,233.925,2037900001.0
2007-04-10 01:30:00,233.92,234.02,233.87,233.99,1742300000.0
2007-04-10 02:00:00,233.98,234.05,233.88,233.94,4052600000.0
2007-04-10 02:30:00,233.94,234.02,233.745,233.96,4698200001.0
2007-04-10 03:00:00,233.96,234.07,233.8,233.905,5251100002.0
2007-04-10 03:30:00,233.905,233.95,233.65,233.69,6346600002.0
2007-04-10 04:00:00,233.71,233.99,233.68,233.99,4727599995.0
2007-04-10 04:30:00,233.99,234.14,233.92,234.04,4619199998.0
2007-04-10 05:00:00,234.035,234.1,233.96,234.075,1449500000.0
2007-04-10 05:30:00,234.07,234.27,234.055,234.19,3023500000.0
2007-04-10 06:00:00,234.195,234.37,234.15,234.2,3295225002.0
2007-04-10 06:30:00,234.21,234.23,234.11,234.15,1361675000.0
2007-04-10 07:00:00,234.15,234.35,234.12,234.325,2613500000.0
2007-04-10 07:30:00,234.34,234.58,234.23,234.35,3840243439.0
2007-04-10 08:00:00,234.36,234.58,234.26,234.515,4525100002.0
2007-04-10 08:30:00,234.52,234.575,234.31,234.55,5083100000.0
2007-04-10 09:00:00,234.545,234.75,234.54,234.57,6080900001.0
2007-04-10 09:30:00,234.575,234.61,234.37,234.47,4691000001.0
2007-04-10 10:00:00,234.47,234.76,234.43,234.51,4988000000.0
2007-04-10 10:30:00,234.505,234.84,234.5,234.76,5591225000.0
2007-04-10 11:00:00,234.76,234.92,234.71,234.77,4731499996.0
2007-04-10 11:30:00,234.77,234.85,234.705,234.72,2944600000.0
2007-04-10 12:00:00,234.72,234.96,234.65,234.96,4079612499.0
2007-04-10 12:30:00,234.96,235.08,234.865,235.02,4356049999.0
2007-04-10 13:00:00,235.02,235.35,235.01,235.325,7384462504.0
2007-04-10 13:30:00,235.32,235.36,235.03,235.15,8730599993.0
2007-04-10 14:00:00,235.155,235.35,235.12,235.215,6349400000.0
2007-04-10 14:30:00,235.22,235.225,234.97,235.01,8067000011.0
2007-04-10 15:00:00,235.02,235.16,234.92,234.99,6132850000.0
2007-04-10 15:30:00,234.99,235.09,234.835,235.07,7422575001.0
2007-04-10 16:00:00,235.07,235.11,234.845,234.95,6395500002.0
2007-04-10 16:30:00,234.95,235.05,234.855,234.86,6061300002.0
2007-04-10 17:00:00,234.86,234.9,234.695,234.77,6036800000.0
2007-04-10 17:30:00,234.79,234.8,234.58,234.755,7278699580.0
2007-04-10 18:00:00,234.76,234.95,234.735,234.83,5640799994.0
2007-04-10 18:30:00,234.825,234.9,234.79,234.86,4298700000.0
2007-04-10 19:00:00,234.86,234.9,234.8,234.9,3035299999.0
2007-04-10 19:30:00,234.9,234.94,234.742,234.8,2505199998.0
2007-04-10 20:00:00,234.8,234.9,234.721,234.83,2595699999.0
2007-04-10 20:30:00,234.83,234.92,234.8,234.85,1910599999.0
2007-04-10 21:00:00,234.85,234.86,234.605,234.67,1700600000.0
2007-04-10 21:30:00,234.66,234.89,234.65,234.86,1810900000.0
2007-04-10 22:00:00,234.86,234.87,234.8,234.825,1652100000.0
2007-04-10 22:30:00,234.83,234.915,234.74,234.86,1815200000.0
2007-04-10 23:00:00,234.865,234.92,234.719,234.755,1913699999.0
2007-04-10 23:30:00,234.745,234.79,234.625,234.7,1376800000.0
2007-04-11 00:00:00,234.675,234.75,234.6,234.75,1559900000.0
2007-04-11 00:30:00,234.75,234.885,234.706,234.86,1784900000.0
2007-04-11 01:00:00,234.865,234.905,234.755,234.84,2009000000.0
2007-04-11 01:30:00,234.83,235.17,234.784,234.99,2747500001.0
2007-04-11 02:00:00,234.99,235.145,234.91,235.085,2481000000.0
2007-04-11 02:30:00,235.08,235.16,234.93,234.99,3852100001.0
2007-04-11 03:00:00,234.985,235.01,234.7,234.835,5218300002.0
2007-04-11 03:30:00,234.835,235.02,234.805,234.93,6988300000.0
2007-04-11 04:00:00,234.93,235.205,234.905,235.09,8136550005.0
2007-04-11 04:30:00,235.09,235.245,235.07,235.185,4846000003.0
2007-04-11 05:00:00,235.185,235.42,235.175,235.32,2796599999.0
2007-04-11 05:30:00,235.325,235.37,235.24,235.27,1341000000.0
2007-04-11 06:00:00,235.27,235.33,235.14,235.21,1962300000.0
2007-04-11 06:30:00,235.22,235.52,235.2,235.405,3529000000.0
2007-04-11 07:00:00,235.405,235.51,235.32,235.455,2485899999.0
2007-04-11 07:30:00,235.465,235.72,235.37,235.69,4645699998.0
2007-04-11 08:00:00,235.69,235.94,235.645,235.74,7531099999.0
2007-04-11 08:30:00,235.74,236.02,235.64,235.82,7959096436.0
2007-04-11 09:00:00,235.83,236.11,235.82,235.97,8872299997.0
2007-04-11 09:30:00,235.95,235.98,235.72,235.795,9942900012.0
2007-04-11 10:00:00,235.795,235.8,235.475,235.65,7814850005.0
2007-04-11 10:30:00,235.65,235.8,235.53,235.73,3732200000.0
2007-04-11 11:00:00,235.73,235.95,235.72,235.83,5948740000.0
2007-04-11 11:30:00,235.83,235.91,235.75,235.8,4093200001.0
2007-04-11 12:00:00,235.8,235.98,235.68,235.805,6378200001.0
2007-04-11 12:30:00,235.79,235.81,235.585,235.625,7107599994.0
2007-04-11 13:00:00,235.64,235.81,235.56,235.71,5448499998.0
2007-04-11 13:30:00,235.71,235.74,235.6,235.685,4518700003.0
2007-04-11 14:00:00,235.69,235.83,235.63,235.71,8461600001.0
2007-04-11 14:30:00,235.705,235.845,235.665,235.785,9925800016.0
2007-04-11 15:00:00,235.78,236.08,235.74,235.98,11732587482.0
2007-04-11 15:30:00,235.98,236.13,235.91,236.01,9986200001.0
2007-04-11 16:00:00,236.03,236.18,235.93,236.06,11079062501.0
2007-04-11 16:30:00,236.06,236.285,235.96,236.11,17272387495.0
2007-04-11 17:00:00,236.12,236.13,235.985,236.075,7970400006.0
2007-04-11 17:30:00,236.075,236.18,236.045,236.14,4151899994.0
2007-04-11 18:00:00,236.14,236.21,236.1,236.13,3531600004.0
2007-04-11 18:30:00,236.13,236.17,235.995,236.01,2274199999.0
2007-04-11 19:00:00,236.01,236.14,235.965,236.04,3080400000.0
2007-04-11 19:30:00,236.04,236.1,235.92,235.93,3444200001.0
2007-04-11 20:00:00,235.925,236.05,235.79,235.97,9754700000.0
2007-04-11 20:30:00,235.97,235.99,235.49,235.6,5847499999.0
2007-04-11 21:00:00,235.61,235.77,235.57,235.575,3317100001.0
2007-04-11 21:30:00,235.58,235.75,235.5,235.71,3706100001.0
2007-04-11 22:00:00,235.71,235.81,235.66,235.74,3279100003.0
2007-04-11 22:30:00,235.74,235.83,235.68,235.74,2361900000.0
2007-04-11 23:00:00,235.74,235.81,235.675,235.75,1604300000.0
2007-04-11 23:30:00,235.75,235.83,235.7,235.785,1469700000.0
2007-04-12 00:00:00,235.795,235.805,235.655,235.74,1491000000.0
2007-04-12 00:30:00,235.74,235.74,235.598,235.695,1106800001.0
2007-04-12 01:00:00,235.73,235.85,235.665,235.83,1831200000.0
2007-04-12 01:30:00,235.83,235.89,235.7,235.74,2958799999.0
2007-04-12 02:00:00,235.735,235.81,235.655,235.76,3328500000.0
2007-04-12 02:30:00,235.76,235.76,235.57,235.615,3590000001.0
2007-04-12 03:00:00,235.61,235.65,235.45,235.54,5208299990.0
2007-04-12 03:30:00,235.54,235.915,235.5,235.88,7624699994.0
2007-04-12 04:00:00,235.885,236.015,235.72,235.725,3951999998.0
2007-04-12 04:30:00,235.73,236.0,235.73,235.91,3464100000.0
2007-04-12 05:00:00,235.91,236.03,235.878,235.955,1795899999.0
2007-04-12 05:30:00,235.945,236.02,235.915,235.98,1845900000.0
2007-04-12 06:00:00,235.98,235.98,235.74,235.845,3027500000.0
2007-04-12 06:30:00,235.84,235.99,235.805,235.91,2609400000.0
2007-04-12 07:00:00,235.9,236.06,235.845,236.005,3341000000.0
2007-04-12 07:30:00,236.01,236.06,235.85,235.98,3976999989.0
2007-04-12 08:00:00,235.975,236.05,235.78,236.04,10451499995.0
2007-04-12 08:30:00,236.04,236.08,235.855,235.93,6572699993.0
2007-04-12 09:00:00,235.93,236.03,235.845,235.87,7980200003.0
2007-04-12 09:30:00,235.87,235.91,235.69,235.795,8166200009.0
2007-04-12 10:00:00,235.8,236.02,235.69,235.805,6351200009.0
2007-04-12 10:30:00,235.805,235.87,235.61,235.695,9123000000.0
2007-04-12 11:00:00,235.7,235.89,235.64,235.77,6279700003.0
2007-04-12 11:30:00,235.77,235.8,235.675,235.8,7228100002.0
2007-04-12 12:00:00,235.8,235.82,235.695,235.78,4002500002.0
2007-04-12 12:30:00,235.78,235.965,235.725,235.91,5091899992.0
2007-04-12 13:00:00,235.9,236.02,235.885,235.935,4575100006.0
2007-04-12 13:30:00,235.935,236.11,235.9,235.9,7875199996.0
2007-04-12 14:00:00,235.91,236.03,235.855,235.88,6856700003.0
2007-04-12 14:30:00,235.875,235.93,235.59,235.62,19050500014.0
2007-04-12 15:00:00,235.62,235.63,235.295,235.44,12252700005.0
2007-04-12 15:30:00,235.44,235.625,235.18,235.25,9189600004.0
2007-04-12 16:00:00,235.25,235.44,235.18,235.44,10016000000.0
2007-04-12 16:30:00,235.44,235.6,235.35,235.44,7704900002.0
2007-04-12 17:00:00,235.4,235.51,235.16,235.26,6516600004.0
2007-04-12 17:30:00,235.26,235.34,235.16,235.2,5751000000.0
2007-04-12 18:00:00,235.19,235.43,235.19,235.34,5428600001.0
2007-04-12 18:30:00,235.34,235.38,235.22,235.27,4314099999.0
2007-04-12 19:00:00,235.27,235.53,235.25,235.5,2146900000.0
2007-04-12 19:30:00,235.5,235.53,235.28,235.385,2721600000.0
2007-04-12 20:00:00,235.385,235.49,235.355,235.45,1643000000.0
2007-04-12 20:30:00,235.46,235.54,235.4,235.51,2085400000.0
2007-04-12 21:00:00,235.5,235.55,235.4,235.5,1989700000.0
2007-04-12 21:30:00,235.505,235.66,235.46,235.58,2633000000.0
2007-04-12 22:00:00,235.57,235.81,235.57,235.742,2996800001.0
2007-04-12 22:30:00,235.755,235.86,235.69,235.82,1303300000.0
2007-04-12 23:00:00,235.78,235.85,235.685,235.8,1315300000.0
2007-04-12 23:30:00,235.83,235.935,235.56,235.59,2101000000.0
2007-04-13 00:00:00,235.61,235.805,235.478,235.775,2085800000.0
2007-04-13 00:30:00,235.76,235.82,235.48,235.66,2454400000.0
2007-04-13 01:00:00,235.65,235.72,235.58,235.595,1694200000.0
2007-04-13 01:30:00,235.6,235.65,235.42,235.55,1819600000.0
2007-04-13 02:00:00,235.54,235.7,235.41,235.53,4381800000.0
2007-04-13 02:30:00,235.53,235.6,235.39,235.41,5353799999.0
2007-04-13 03:00:00,235.43,235.785,235.43,235.77,4412299998.0
2007-04-13 03:30:00,235.77,235.95,235.7,235.75,4220399999.0
2007-04-13 04:00:00,235.75,235.85,235.63,235.66,2770400000.0
2007-04-13 04:30:00,235.65,235.69,235.39,235.52,5246400000.0
2007-04-13 05:00:00,235.52,235.83,235.5,235.77,2598300000.0
2007-04-13 05:30:00,235.78,235.83,235.645,235.66,2503000000.0
2007-04-13 06:00:00,235.65,235.71,235.52,235.61,3041000000.0
2007-04-13 06:30:00,235.64,235.64,235.425,235.54,2192100000.0
2007-04-13 07:00:00,235.54,235.59,235.31,235.4,3065400000.0
2007-04-13 07:30:00,235.4,235.57,235.28,235.52,4755700000.0
2007-04-13 08:00:00,235.52,235.77,235.49,235.7,5136599999.0
2007-04-13 08:30:00,235.7,235.83,235.42,235.52,5726900000.0
2007-04-13 09:00:00,235.52,235.84,235.47,235.69,4745299999.0
2007-04-13 09:30:00,235.69,235.69,235.335,235.4,5050300002.0
2007-04-13 10:00:00,235.4,235.575,235.265,235.33,5178100000.0
2007-04-13 10:30:00,235.335,235.48,234.78,235.01,6399299999.0
2007-04-13 11:00:00,235.02,235.23,235.0,235.11,4139199999.0
2007-04-13 11:30:00,235.11,235.19,234.805,234.83,6462499999.0
2007-04-13 12:00:00,234.83,235.03,234.78,234.96,6574599998.0
2007-04-13 12:30:00,234.95,235.075,234.75,234.945,4013700000.0
2007-04-13 13:00:00,234.935,235.12,234.92,235.05,3238000000.0
2007-04-13 13:30:00,235.04,235.49,234.99,235.4,3780299999.0
2007-04-13 14:00:00,235.4,235.95,235.365,235.61,7098299999.0
2007-04-13 14:30:00,235.64,235.655,235.4,235.455,7198199999.0
2007-04-13 15:00:00,235.45,235.66,235.37,235.52,5710900000.0
2007-04-13 15:30:00,235.52,235.68,235.385,235.6,4028300000.0
2007-04-13 16:00:00,235.59,236.01,235.36,235.77,6961649998.0
2007-04-13 16:30:00,235.77,236.72,235.75,236.51,9280549999.0
2007-04-13 17:00:00,236.52,236.98,236.345,236.52,9811499998.0
2007-04-13 17:30:00,236.52,236.52,236.01,236.47,7409800000.0
2007-04-13 18:00:00,236.47,236.66,236.41,236.53,4351000000.0
2007-04-13 18:30:00,236.52,236.64,236.38,236.58,3182300000.0
2007-04-13 19:00:00,236.56,236.575,236.39,236.44,1813900000.0
2007-04-13 19:30:00,236.44,236.81,236.41,236.7,3387900000.0
2007-04-13 20:00:00,236.7,236.77,236.545,236.59,2714800000.0
2007-04-13 20:30:00,236.61,236.84,236.56,236.76,2523800000.0
2007-04-13 21:00:00,236.75,236.76,236.56,236.66,1712200000.0
2007-04-13 21:30:00,236.64,236.81,236.58,236.76,1301900000.0
2007-04-13 22:00:00,236.74,236.81,236.59,236.6,1949700000.0
2007-04-13 22:30:00,236.61,236.84,236.61,236.78,1470100000.0
2007-04-15 23:00:00,236.945,237.195,236.925,237.17,1778099999.0
2007-04-15 23:30:00,237.185,237.225,237.065,237.185,873299999.0
2007-04-16 00:00:00,237.18,237.69,237.16,237.66,2763700001.0
2007-04-16 00:30:00,237.66,237.86,237.57,237.62,2937500005.0
2007-04-16 01:00:00,237.61,237.62,236.96,237.02,2601700000.0
2007-04-16 01:30:00,237.02,237.29,236.97,237.155,1908200001.0
2007-04-16 02:00:00,237.14,237.175,236.405,236.69,5196500004.0
2007-04-16 02:30:00,236.69,236.92,236.69,236.8,3565900001.0
2007-04-16 03:00:00,236.81,236.85,236.66,236.76,2935500000.0
2007-04-16 03:30:00,236.77,236.8,236.73,236.77,1844600000.0
2007-04-16 04:00:00,236.785,237.145,236.77,237.055,2369500002.0
2007-04-16 04:30:00,237.055,237.17,237.02,237.13,1929900000.0
2007-04-16 05:00:00,237.12,237.14,236.812,236.98,1331800000.0
2007-04-16 05:30:00,236.98,237.255,236.812,237.135,1185199998.0
2007-04-16 06:00:00,237.135,237.44,237.07,237.18,2043100000.0
2007-04-16 06:30:00,237.175,237.29,237.06,237.23,1454199999.0
2007-04-16 07:00:00,237.19,237.295,236.807,237.25,1734300000.0
2007-04-16 07:30:00,237.26,237.52,237.22,237.45,2016200000.0
2007-04-16 08:00:00,237.425,237.62,237.27,237.405,3809600000.0
2007-04-16 08:30:00,237.4,237.72,237.37,237.68,3492600000.0
2007-04-16 09:00:00,237.695,237.72,237.23,237.32,5446200002.0
2007-04-16 09:30:00,237.3,237.56,237.23,237.55,5687899998.0
2007-04-16 10:00:00,237.55,237.74,237.4,237.43,5772299996.0
2007-04-16 10:30:00,237.435,238.06,237.435,237.985,7987399996.0
2007-04-16 11:00:00,237.99,238.1,237.79,238.03,11067500001.0
2007-04-16 11:30:00,238.03,238.24,237.94,238.135,9889850028.0
2007-04-16 12:00:00,238.135,238.23,238.05,238.07,4340600001.0
2007-04-16 12:30:00,238.07,238.15,238.04,238.05,2901499998.0
2007-04-16 13:00:00,238.05,238.07,237.92,237.95,5029000000.0
2007-04-16 13:30:00,237.95,238.16,237.91,238.025,5137599999.0
2007-04-16 14:00:00,238.025,238.08,237.76,237.835,6127700001.0
2007-04-16 14:30:00,237.825,238.18,237.785,238.15,11145000000.0
2007-04-16 15:00:00,238.14,238.25,237.97,238.11,11743999990.0
2007-04-16 15:30:00,238.1,238.24,238.085,238.145,12362799983.0
2007-04-16 16:00:00,238.15,238.295,238.02,238.225,14935800013.0
2007-04-16 16:30:00,238.24,238.41,238.16,238.41,13552174998.0
2007-04-16 17:00:00,238.4,238.515,238.34,238.49,13211037493.0
2007-04-16 17:30:00,238.49,238.59,238.39,238.56,10725100002.0
2007-04-16 18:00:00,238.56,238.58,238.44,238.5,5160700005.0
2007-04-16 18:30:00,238.5,238.55,238.353,238.37,4908399991.0
2007-04-16 19:00:00,238.37,238.39,238.21,238.31,4065200003.0
2007-04-16 19:30:00,238.31,238.42,238.18,238.2,3718599998.0
2007-04-16 20:00:00,238.2,238.36,238.17,238.35,2190299998.0
2007-04-16 20:30:00,238.35,238.41,238.24,238.37,4004200001.0
2007-04-16 21:00:00,238.37,238.4,238.21,238.225,4030899999.0
2007-04-16 21:30:00,238.23,238.33,238.22,238.26,1606700000.0
2007-04-16 22:00:00,238.26,238.345,238.22,238.28,3296800002.0
2007-04-16 22:30:00,238.28,238.345,238.2,238.21,1956799998.0
2007-04-16 23:00:00,238.21,238.285,238.04,238.195,1474800000.0
2007-04-16 23:30:00,238.19,238.25,237.88,238.02,2203199999.0
2007-04-17 00:00:00,238.02,238.06,237.875,238.04,1922999997.0
2007-04-17 00:30:00,238.025,238.16,238.0,238.13,2298200000.0
2007-04-17 01:00:00,238.13,238.26,238.105,238.16,2863200002.0
2007-04-17 01:30:00,238.16,238.25,238.08,238.11,2965000001.0
2007-04-17 02:00:00,238.13,238.24,237.89,237.99,9104200007.0
2007-04-17 02:30:00,237.99,238.04,237.755,237.965,7217200003.0
2007-04-17 03:00:00,237.97,238.12,237.84,237.92,6634300001.0
2007-04-17 03:30:00,237.93,238.0,237.87,237.94,4214399994.0
2007-04-17 04:00:00,237.94,238.07,237.92,237.96,4439200000.0
2007-04-17 04:30:00,237.945,238.08,237.895,238.06,3288199993.0
2007-04-17 05:00:00,238.015,238.06,237.89,237.98,2146099995.0
2007-04-17 05:30:00,237.99,237.99,237.9,237.94,2571299991.0
2007-04-17 06:00:00,237.94,237.99,237.88,237.97,2629400002.0
2007-04-17 06:30:00,237.97,238.12,237.93,238.06,4378000002.0
2007-04-17 07:00:00,238.06,238.11,237.77,237.88,6579699992.0
2007-04-17 07:30:00,237.9,238.08,237.63,237.76,11087699965.0
2007-04-17 08:00:00,237.76,237.86,237.6,237.67,16128099986.0
2007-04-17 08:30:00,237.65,237.81,237.28,237.535,14159500045.0
2007-04-17 09:00:00,237.535,237.55,237.16,237.3,9007674999.0
2007-04-17 09:30:00,237.3,237.78,237.29,237.67,10030399993.0
2007-04-17 10:00:00,237.68,237.805,237.54,237.71,9198300008.0
2007-04-17 10:30:00,237.71,238.62,237.71,238.33,14684500012.0
2007-04-17 11:00:00,238.32,238.53,238.155,238.35,11442565715.0
2007-04-17 11:30:00,238.36,238.485,238.26,238.42,11105300014.0
2007-04-17 12:00:00,238.42,239.07,238.38,239.02,12054599989.0
2007-04-17 12:30:00,239.01,239.085,238.83,239.01,10757599980.0
2007-04-17 13:00:00,238.99,239.09,238.8,239.025,14274500001.0
2007-04-17 13:30:00,239.03,239.195,238.91,239.11,9680100000.0
2007-04-17 14:00:00,239.115,239.335,239.025,239.098,13400199989.0
2007-04-17 14:30:00,239.105,239.415,238.93,239.19,32384600581.0
2007-04-17 15:00:00,239.21,239.35,238.97,239.005,19012600009.0
2007-04-17 15:30:00,239.005,239.03,238.71,238.81,17664000016.0
2007-04-17 16:00:00,238.81,238.96,238.72,238.78,16508300010.0
2007-04-17 16:30:00,238.78,239.19,238.73,239.15,11708200000.0
2007-04-17 17:00:00,239.14,239.27,239.12,239.155,8509124996.0
2007-04-17 17:30:00,239.14,239.165,238.485,238.63,13846499992.0
2007-04-17 18:00:00,238.62,238.875,238.415,238.575,10629899993.0
2007-04-17 18:30:00,238.57,238.66,238.38,238.59,5420899995.0
2007-04-17 19:00:00,238.59,238.62,238.49,238.53,4962399991.0
2007-04-17 19:30:00,238.53,238.56,238.46,238.49,3006899994.0
2007-04-17 20:00:00,238.49,238.6,238.42,238.55,5416300005.0
2007-04-17 20:30:00,238.55,238.63,238.385,238.63,5854899996.0
2007-04-17 21:00:00,238.64,238.65,238.49,238.51,4163599996.0
2007-04-17 21:30:00,238.51,238.57,238.49,238.54,3533499999.0
2007-04-17 22:00:00,238.54,238.59,238.4,238.49,3376000000.0
2007-04-17 22:30:00,238.49,238.65,238.47,238.63,1839500000.0
2007-04-17 23:00:00,238.61,238.845,238.58,238.75,1746800000.0
2007-04-17 23:30:00,238.76,238.835,238.671,238.755,1677400000.0
2007-04-18 00:00:00,238.755,238.755,238.62,238.71,2476500002.0
2007-04-18 00:30:00,238.71,238.84,238.643,238.76,1670500000.0
2007-04-18 01:00:00,238.76,238.94,238.65,238.69,2525499999.0
2007-04-18 01:30:00,238.7,238.78,238.42,238.43,4076300001.0
2007-04-18 02:00:00,238.43,238.48,238.25,238.28,6106700003.0
2007-04-18 02:30:00,238.29,238.5,238.21,238.44,8694700015.0
2007-04-18 03:00:00,238.44,238.52,238.35,238.395,4076699998.0
2007-04-18 03:30:00,238.39,238.5,238.23,238.24,4080200001.0
2007-04-18 04:00:00,238.24,238.37,238.1,238.13,4163699995.0
2007-04-18 04:30:00,238.14,238.21,238.09,238.15,2310900000.0
2007-04-18 05:00:00,238.14,238.16,238.0,238.08,2784100004.0
2007-04-18 05:30:00,238.08,238.38,238.04,238.38,3589200003.0
2007-04-18 06:00:00,238.38,238.45,238.225,238.28,4401299990.0
2007-04-18 06:30:00,238.28,238.41,238.2,238.35,4332899977.0
2007-04-18 07:00:00,238.36,238.39,238.31,238.35,3072700003.0
2007-04-18 07:30:00,238.35,238.66,238.25,238.54,7219000005.0
2007-04-18 08:00:00,238.54,238.95,238.54,238.85,9461499996.0
2007-04-18 08:30:00,238.85,238.9,238.53,238.72,9198200001.0
2007-04-18 09:00:00,238.72,238.79,238.36,238.415,14013600000.0
2007-04-18 09:30:00,238.4,238.42,238.18,238.25,13453999998.0
2007-04-18 10:00:00,238.245,238.57,238.185,238.45,13661199989.0
2007-04-18 10:30:00,238.45,238.935,238.45,238.725,13952399993.0
2007-04-18 11:00:00,238.72,238.76,238.52,238.7,7993199993.0
2007-04-18 11:30:00,238.705,238.87,238.6,238.67,7450399996.0
2007-04-18 12:00:00,238.67,238.76,238.565,238.59,15402200018.0
2007-04-18 12:30:00,238.58,238.69,238.4,238.48,11556000000.0
2007-04-18 13:00:00,238.48,238.56,238.11,238.205,17827700031.0
2007-04-18 13:30:00,238.205,238.22,237.18,237.39,17740699986.0
2007-04-18 14:00:00,237.38,237.46,237.12,237.12,23307399990.0
2007-04-18 14:30:00,237.13,237.57,236.84,237.42,21430799959.0
2007-04-18 15:00:00,237.42,237.72,237.19,237.61,12851300005.0
2007-04-18 15:30:00,237.61,237.61,237.13,237.2,14384100007.0
2007-04-18 16:00:00,237.2,237.535,237.02,237.45,19362400021.0
2007-04-18 16:30:00,237.44,237.49,237.04,237.09,14953900005.0
2007-04-18 17:00:00,237.09,237.28,236.92,236.965,17895500028.0
2007-04-18 17:30:00,236.965,237.04,236.78,236.99,11388799984.0
2007-04-18 18:00:00,236.99,237.22,236.965,237.07,8902800000.0
2007-04-18 18:30:00,237.07,237.47,237.03,237.29,5212100002.0
2007-04-18 19:00:00,237.29,237.75,237.28,237.46,7071199999.0
2007-04-18 19:30:00,237.46,237.46,237.28,237.44,4208700003.0
2007-04-18 20:00:00,237.44,237.95,237.43,237.81,6440200001.0
2007-04-18 20:30:00,237.805,237.98,237.77,237.88,4119900001.0
2007-04-18 21:00:00,237.89,238.01,237.83,238.01,5897400003.0
2007-04-18 21:30:00,238.01,238.27,237.956,238.17,4400099999.0
2007-04-18 22:00:00,238.17,238.335,238.09,238.29,3847000002.0
2007-04-18 22:30:00,238.3,238.4,238.26,238.37,4847100001.0
2007-04-18 23:00:00,238.36,238.37,238.04,238.07,1093700000.0
2007-04-18 23:30:00,238.08,238.115,237.79,237.904,1577400000.0
2007-04-19 00:00:00,237.925,238.07,237.82,237.92,1782100000.0
2007-04-19 00:30:00,237.93,237.995,237.86,237.945,1721599997.0
2007-04-19 01:00:00,237.955,238.08,237.93,237.97,2984399990.0
2007-04-19 01:30:00,237.955,238.22,237.7,237.75,4232100000.0
2007-04-19 02:00:00,237.75,237.82,237.26,237.46,8216222914.0
2007-04-19 02:30:00,237.47,237.64,237.1,237.17,7926799998.0
2007-04-19 03:00:00,237.19,237.39,237.16,237.34,5261100000.0
2007-04-19 03:30:00,237.34,237.48,237.295,237.435,3409300003.0
2007-04-19 04:00:00,237.44,237.44,236.82,237.0,6609299997.0
2007-04-19 04:30:00,237.01,237.07,236.29,236.53,10095100006.0
2007-04-19 05:00:00,236.54,236.57,236.21,236.56,7795199997.0
2007-04-19 05:30:00,236.56,236.64,236.22,236.27,7889300001.0
2007-04-19 06:00:00,236.27,236.35,236.08,236.24,8131500013.0
2007-04-19 06:30:00,236.24,236.43,236.13,236.15,5845400010.0
2007-04-19 07:00:00,236.15,236.28,235.94,236.28,7245299997.0
2007-04-19 07:30:00,236.29,236.48,236.23,236.33,6401199995.0
2007-04-19 08:00:00,236.33,236.4,235.71,235.87,10224799992.0
2007-04-19 08:30:00,235.87,235.925,235.22,235.695,18929300005.0
2007-04-19 09:00:00,235.695,236.54,235.52,236.52,14850900000.0
2007-04-19 09:30:00,236.52,236.54,236.215,236.34,11727349999.0
2007-04-19 10:00:00,236.34,236.37,235.77,235.94,16634800010.0
2007-04-19 10:30:00,235.94,236.14,235.89,236.04,12444099989.0
2007-04-19 11:00:00,236.03,236.22,235.94,236.215,10088699981.0
2007-04-19 11:30:00,236.215,236.34,235.9,236.15,14789900006.0
2007-04-19 12:00:00,236.16,236.17,235.96,236.12,6944500005.0
2007-04-19 12:30:00,236.12,236.14,235.66,235.7,11067500003.0
2007-04-19 13:00:00,235.7,235.8,235.47,235.62,14540399988.0
2007-04-19 13:30:00,235.62,235.78,235.51,235.55,10562699975.0
2007-04-19 14:00:00,235.545,236.02,235.52,235.86,12760500016.0
2007-04-19 14:30:00,235.84,236.16,235.78,235.94,15743099992.0
2007-04-19 15:00:00,235.94,236.32,235.9,236.2,17825875003.0
2007-04-19 15:30:00,236.2,236.64,236.18,236.58,18998452033.0
2007-04-19 16:00:00,236.58,237.34,236.48,237.13,18823324996.0
2007-04-19 16:30:00,237.13,237.24,236.785,236.815,18326399984.0
2007-04-19 17:00:00,236.815,237.0,236.72,236.76,16235799996.0
2007-04-19 17:30:00,236.76,237.1,236.74,237.0,9751600005.0
2007-04-19 18:00:00,236.98,237.26,236.95,237.1,9644599993.0
2007-04-19 18:30:00,237.1,237.1,236.85,236.96,4959200001.0
2007-04-19 19:00:00,236.96,237.08,236.92,237.02,4482000003.0
2007-04-19 19:30:00,237.02,237.12,236.81,236.9,5088399994.0
2007-04-19 20:00:00,236.9,237.02,236.85,236.95,3384400001.0
2007-04-19 20:30:00,236.95,237.05,236.9,236.945,3255800003.0
2007-04-19 21:00:00,236.95,237.05,236.91,237.02,4376099996.0
2007-04-19 21:30:00,237.03,237.07,236.94,237.03,2642400005.0
2007-04-19 22:00:00,237.04,237.27,237.03,237.225,3301700006.0
2007-04-19 22:30:00,237.25,237.39,237.14,237.32,2175119356.0
2007-04-19 23:00:00,237.32,237.45,237.135,237.165,1793300000.0
2007-04-19 23:30:00,237.175,237.185,237.08,237.16,1767899999.0
2007-04-20 00:00:00,237.16,237.285,236.97,237.03,3328399998.0
2007-04-20 00:30:00,237.05,237.05,236.875,236.89,1661700001.0
2007-04-20 01:00:00,236.885,237.18,236.864,237.17,3881399999.0
2007-04-20 01:30:00,237.17,237.28,237.14,237.26,4064199999.0
2007-04-20 02:00:00,237.26,237.43,237.23,237.41,3708600003.0
2007-04-20 02:30:00,237.41,237.935,237.36,237.83,5776995971.0
2007-04-20 03:00:00,237.83,237.85,237.6,237.69,6752374996.0
2007-04-20 03:30:00,237.69,237.72,237.48,237.48,2562012506.0
2007-04-20 04:00:00,237.48,237.55,237.3,237.38,3777699996.0
2007-04-20 04:30:00,237.37,237.66,237.33,237.58,4739599990.0
2007-04-20 05:00:00,237.58,237.79,237.535,237.79,2190599996.0
2007-04-20 05:30:00,237.79,237.825,237.69,237.71,4328500003.0
2007-04-20 06:00:00,237.72,237.825,237.59,237.63,3192500000.0
2007-04-20 06:30:00,237.62,237.65,237.574,237.6,2201099997.0
2007-04-20 07:00:00,237.61,237.73,237.52,237.68,3241099996.0
2007-04-20 07:30:00,237.68,237.75,237.61,237.62,4951499990.0
2007-04-20 08:00:00,237.62,238.33,237.6,238.13,15588099988.0
2007-04-20 08:30:00,238.125,238.24,237.86,237.89,10824500002.0
2007-04-20 09:00:00,237.9,238.12,237.82,237.995,11830800005.0
2007-04-20 09:30:00,238.0,238.02,237.77,237.9,11334599996.0
2007-04-20 10:00:00,237.9,238.07,237.81,237.91,6998800000.0
2007-04-20 10:30:00,237.96,238.02,237.15,237.48,15663000010.0
2007-04-20 11:00:00,237.475,237.91,237.4,237.785,11305800002.0
2007-04-20 11:30:00,237.78,237.975,237.78,237.88,6217200002.0
2007-04-20 12:00:00,237.88,238.02,237.71,237.9,9194500000.0
2007-04-20 12:30:00,237.89,237.93,237.52,237.695,9186800000.0
2007-04-20 13:00:00,237.67,237.72,237.38,237.64,9114400007.0
2007-04-20 13:30:00,237.64,237.83,237.51,237.58,8381199986.0
2007-04-20 14:00:00,237.585,237.69,237.535,237.69,6011599986.0
2007-04-20 14:30:00,237.69,237.91,237.645,237.82,14525599988.0
2007-04-20 15:00:00,237.82,237.98,237.715,237.9,15909799988.0
2007-04-20 15:30:00,237.9,238.15,237.86,238.14,14090050019.0
2007-04-20 16:00:00,238.14,238.18,237.975,238.035,10101700003.0
2007-04-20 16:30:00,238.035,238.18,237.955,238.16,9307449991.0
2007-04-20 17:00:00,238.15,238.19,238.02,238.12,12531562508.0
2007-04-20 17:30:00,238.12,238.32,238.09,238.16,9290399997.0
2007-04-20 18:00:00,238.16,238.21,237.795,238.11,5155700000.0
2007-04-20 18:30:00,238.11,238.12,237.78,237.79,6196300005.0
2007-04-20 19:00:00,237.82,238.13,237.81,238.01,4837700013.0
2007-04-20 19:30:00,238.01,238.1,237.81,237.91,4389500000.0
2007-04-20 20:00:00,237.91,237.93,237.849,237.88,3191100003.0
2007-04-20 20:30:00,237.9,237.91,237.81,237.88,2310899997.0
2007-04-20 21:00:00,237.88,238.0,237.86,237.94,2940099999.0
2007-04-20 21:30:00,237.945,237.945,237.81,237.865,3257900001.0
2007-04-20 22:00:00,237.86,237.9,237.755,237.795,2365400002.0
2007-04-20 22:30:00,237.795,237.795,237.572,237.61,2497400000.0
2007-04-22 23:00:00,237.531,238.093,237.531,237.99,1454200000.0
2007-04-22 23:30:00,237.95,238.12,237.926,238.05,1525399998.0
2007-04-23 00:00:00,238.01,238.066,237.966,238.0,2019199997.0
2007-04-23 00:30:00,238.0,238.08,237.82,238.07,2137999994.0
2007-04-23 01:00:00,238.07,238.07,237.83,237.98,2606300001.0
2007-04-23 01:30:00,237.98,238.025,237.86,237.955,2256299998.0
2007-04-23 02:00:00,237.955,238.34,237.94,238.1,7003200001.0
2007-04-23 02:30:00,238.1,238.315,238.05,238.27,5117599994.0
2007-04-23 03:00:00,238.27,238.31,238.19,238.23,2813300001.0
2007-04-23 03:30:00,238.23,238.24,238.03,238.04,3324499997.0
2007-04-23 04:00:00,238.05,238.09,237.99,238.08,3537400003.0
2007-04-23 04:30:00,238.07,238.07,237.83,237.9,3176599993.0
2007-04-23 05:00:00,237.895,238.025,237.82,237.93,3979699989.0
2007-04-23 05:30:00,237.93,237.96,237.4,237.495,8500999989.0
2007-04-23 06:00:00,237.48,237.69,237.475,237.58,4899900002.0
2007-04-23 06:30:00,237.6,237.68,237.325,237.35,4068799998.0
2007-04-23 07:00:00,237.35,237.35,236.93,237.08,5989000006.0
2007-04-23 07:30:00,237.075,237.08,236.8,237.03,5871200000.0
2007-04-23 08:00:00,237.03,237.03,236.8,236.87,5741699987.0
2007-04-23 08:30:00,236.865,236.93,236.31,236.52,11101600005.0
2007-04-23 09:00:00,236.51,236.84,236.45,236.8,9235800003.0
2007-04-23 09:30:00,236.8,236.96,236.66,236.69,7513300005.0
2007-04-23 10:00:00,236.69,236.715,236.45,236.65,14399299994.0
2007-04-23 10:30:00,236.65,236.84,236.57,236.79,10431634797.0
2007-04-23 11:00:00,236.79,236.825,236.69,236.75,8920112503.0
2007-04-23 11:30:00,236.75,236.93,236.68,236.8,9147862507.0
2007-04-23 12:00:00,236.81,237.025,236.74,236.995,8211500003.0
2007-04-23 12:30:00,237.0,237.34,236.96,237.18,7130037492.0
2007-04-23 13:00:00,237.18,237.58,237.09,237.475,7904987497.0
2007-04-23 13:30:00,237.47,237.545,237.18,237.305,8938000008.0
2007-04-23 14:00:00,237.305,237.4,237.25,237.365,9453099983.0
2007-04-23 14:30:00,237.365,237.455,237.25,237.33,14660799952.0
2007-04-23 15:00:00,237.33,237.68,237.31,237.63,9925937516.0
2007-04-23 15:30:00,237.65,238.06,237.52,237.775,13395437501.0
2007-04-23 16:00:00,237.765,237.81,237.56,237.65,8654699995.0
2007-04-23 16:30:00,237.65,237.68,237.44,237.44,9982600005.0
2007-04-23 17:00:00,237.45,237.58,237.41,237.5,10919499969.0
2007-04-23 17:30:00,237.5,237.58,237.1,237.12,11513099995.0
2007-04-23 18:00:00,237.12,237.28,237.02,237.26,8176700005.0
2007-04-23 18:30:00,237.26,237.37,237.22,237.3,9386399993.0
2007-04-23 19:00:00,237.3,237.42,237.25,237.26,3711400003.0
2007-04-23 19:30:00,237.26,237.29,237.15,237.18,2369000005.0
2007-04-23 20:00:00,237.18,237.36,237.16,237.23,3660700005.0
2007-04-23 20:30:00,237.25,237.41,237.25,237.31,3351400000.0
2007-04-23 21:00:00,237.32,237.34,237.235,237.31,2365700004.0
2007-04-23 21:30:00,237.31,237.38,237.24,237.32,1499900000.0
2007-04-23 22:00:00,237.31,237.375,237.234,237.28,1775100000.0
2007-04-23 22:30:00,237.28,237.4,237.22,237.4,2224000001.0
2007-04-23 23:00:00,237.39,237.41,236.92,237.145,2545899999.0
2007-04-23 23:30:00,237.145,237.37,236.96,237.175,2760900004.0
2007-04-24 00:00:00,237.185,237.23,237.079,237.164,1972899998.0
2007-04-24 00:30:00,237.19,237.345,237.13,237.14,1914500002.0
2007-04-24 01:00:00,237.14,237.34,237.13,237.23,3362499995.0
2007-04-24 01:30:00,237.23,237.23,236.84,237.03,4461700001.0
2007-04-24 02:00:00,237.02,237.16,236.88,236.92,4225100000.0
2007-04-24 02:30:00,236.92,236.93,236.71,236.8,6268800009.0
2007-04-24 03:00:00,236.79,236.84,236.61,236.65,7671500012.0
2007-04-24 03:30:00,236.65,236.69,236.405,236.415,9067999989.0
2007-04-24 04:00:00,236.41,236.45,236.05,236.13,10895799996.0
2007-04-24 04:30:00,236.13,236.29,235.97,236.285,8414300015.0
2007-04-24 05:00:00,236.29,236.6,236.22,236.6,5419499999.0
2007-04-24 05:30:00,236.6,236.68,236.49,236.63,4244200005.0
2007-04-24 06:00:00,236.635,236.75,236.58,236.75,3744600008.0
2007-04-24 06:30:00,236.77,236.99,236.73,236.78,5155100001.0
2007-04-24 07:00:00,236.79,236.8,236.55,236.56,4550899999.0
2007-04-24 07:30:00,236.56,236.75,236.53,236.62,7156099994.0
2007-04-24 08:00:00,236.63,236.69,236.37,236.46,11183400003.0
2007-04-24 08:30:00,236.45,236.71,236.39,236.585,10939500009.0
2007-04-24 09:00:00,236.6,236.65,236.42,236.51,9398699992.0
2007-04-24 09:30:00,236.51,236.94,236.51,236.92,8636499993.0
2007-04-24 10:00:00,236.92,236.93,236.52,236.65,8107900001.0
2007-04-24 10:30:00,236.65,236.83,236.63,236.825,6650099999.0
2007-04-24 11:00:00,236.825,237.01,236.8,236.88,10571100001.0
2007-04-24 11:30:00,236.88,237.43,236.86,237.43,8013500002.0
2007-04-24 12:00:00,237.43,237.87,237.42,237.62,10710707914.0
2007-04-24 12:30:00,237.62,238.01,237.54,237.72,10358900005.0
2007-04-24 13:00:00,237.71,237.8,237.61,237.75,6365300004.0
2007-04-24 13:30:00,237.76,237.78,237.49,237.66,7876600008.0
2007-04-24 14:00:00,237.655,237.69,237.465,237.66,6925893703.0
2007-04-24 14:30:00,237.66,237.69,237.48,237.51,7944066257.0
2007-04-24 15:00:00,237.51,237.545,237.22,237.45,16589999992.0
2007-04-24 15:30:00,237.45,237.515,237.29,237.41,11799199964.0
2007-04-24 16:00:00,237.42,237.54,237.14,237.27,21578899988.0
2007-04-24 16:30:00,237.28,237.31,237.045,237.09,19907999967.0
2007-04-24 17:00:00,237.09,237.42,237.09,237.38,19171500029.0
2007-04-24 17:30:00,237.385,237.44,237.29,237.35,13049200033.0
2007-04-24 18:00:00,237.35,237.37,237.19,237.32,12787499991.0
2007-04-24 18:30:00,237.32,237.34,237.2,237.32,5109600004.0
2007-04-24 19:00:00,237.32,237.33,237.25,237.29,4084800004.0
2007-04-24 19:30:00,237.31,237.37,237.25,237.25,3794200002.0
2007-04-24 20:00:00,237.25,237.31,237.1,237.17,7202600003.0
2007-04-24 20:30:00,237.17,237.34,237.17,237.32,3647899989.0
2007-04-24 21:00:00,237.32,237.37,237.2,237.24,2031400001.0
2007-04-24 21:30:00,237.24,237.37,237.17,237.37,3746800001.0
2007-04-24 22:00:00,237.37,237.455,237.28,237.455,3632100001.0
2007-04-24 22:30:00,237.45,237.52,237.332,237.37,3348900000.0
2007-04-24 23:00:00,237.37,237.47,237.2,237.25,1945100000.0
2007-04-24 23:30:00,237.26,237.32,237.1,237.295,2743199997.0
2007-04-25 00:00:00,237.295,237.33,237.206,237.23,2232599999.0
2007-04-25 00:30:00,237.24,237.34,237.165,237.215,1942099995.0
2007-04-25 01:00:00,237.22,237.4,237.18,237.25,3540699999.0
2007-04-25 01:30:00,237.235,237.47,237.206,237.46,3238000001.0
2007-04-25 02:00:00,237.46,237.46,237.17,237.21,3935699998.0
2007-04-25 02:30:00,237.21,237.24,237.01,237.15,5323999995.0
2007-04-25 03:00:00,237.14,237.16,236.89,237.11,7574240010.0
2007-04-25 03:30:00,237.115,237.16,236.93,237.04,5171199998.0
2007-04-25 04:00:00,237.04,237.18,236.98,237.05,3117699995.0
2007-04-25 04:30:00,237.06,237.14,237.04,237.08,2725099996.0
2007-04-25 05:00:00,237.09,237.33,237.08,237.3,2921800000.0
2007-04-25 05:30:00,237.3,237.32,237.21,237.285,2256500000.0
2007-04-25 06:00:00,237.28,237.32,237.21,237.29,2439700001.0
2007-04-25 06:30:00,237.29,237.29,237.155,237.2,2375699998.0
2007-04-25 07:00:00,237.2,237.24,237.017,237.2,3837900000.0
2007-04-25 07:30:00,237.2,237.24,237.055,237.165,3447600001.0
2007-04-25 08:00:00,237.19,237.36,237.09,237.36,15340300002.0
2007-04-25 08:30:00,237.365,237.465,237.21,237.45,11859899991.0
2007-04-25 09:00:00,237.445,237.465,237.12,237.41,8085800006.0
2007-04-25 09:30:00,237.41,237.51,237.24,237.38,10512999992.0
2007-04-25 10:00:00,237.38,237.57,237.37,237.38,10136499981.0
2007-04-25 10:30:00,237.37,237.63,237.36,237.6,12284699972.0
2007-04-25 11:00:00,237.6,237.775,237.55,237.63,8490200005.0
2007-04-25 11:30:00,237.62,237.99,237.58,237.795,11985300000.0
2007-04-25 12:00:00,237.785,237.9,237.61,237.61,9953499984.0
2007-04-25 12:30:00,237.62,237.78,237.585,237.75,11324399988.0
2007-04-25 13:00:00,237.75,237.76,237.55,237.66,5816200006.0
2007-04-25 13:30:00,237.66,237.75,237.59,237.71,6478599987.0
2007-04-25 14:00:00,237.71,237.86,237.66,237.76,8796838531.0
2007-04-25 14:30:00,237.74,237.96,237.64,237.65,16172099996.0
2007-04-25 15:00:00,237.64,237.76,237.57,237.73,10261237481.0
2007-04-25 15:30:00,237.73,237.8,237.6,237.67,12115599998.0
2007-04-25 16:00:00,237.68,237.71,237.315,237.64,20973999987.0
2007-04-25 16:30:00,237.64,237.71,237.55,237.6,15619899980.0
2007-04-25 17:00:00,237.605,237.65,237.45,237.52,12392699957.0
2007-04-25 17:30:00,237.52,237.74,237.52,237.73,11485600020.0
2007-04-25 18:00:00,237.73,237.73,237.61,237.65,5016999992.0
2007-04-25 18:30:00,237.65,237.81,237.58,237.64,6953399998.0
2007-04-25 19:00:00,237.64,237.83,237.625,237.695,5371900010.0
2007-04-25 19:30:00,237.69,237.81,237.68,237.68,4341500000.0
2007-04-25 20:00:00,237.69,237.75,237.62,237.63,4633699998.0
2007-04-25 20:30:00,237.63,237.7,237.6,237.63,5001900007.0
2007-04-25 21:00:00,237.62,237.71,237.57,237.665,3352200003.0
2007-04-25 21:30:00,237.665,237.71,237.544,237.58,1670899998.0
2007-04-25 22:00:00,237.58,237.64,237.532,237.63,1922000005.0
2007-04-25 22:30:00,237.64,237.68,237.58,237.63,1378599999.0
2007-04-25 23:00:00,237.62,237.63,237.335,237.52,2902400002.0
2007-04-25 23:30:00,237.53,237.69,237.4,237.455,4480800002.0
2007-04-26 00:00:00,237.47,237.59,237.43,237.54,2484300002.0
2007-04-26 00:30:00,237.54,237.59,237.43,237.58,1677900000.0
2007-04-26 01:00:00,237.58,237.6,237.25,237.445,3965199999.0
2007-04-26 01:30:00,237.43,237.54,237.36,237.52,3662300000.0
2007-04-26 02:00:00,237.52,237.64,237.48,237.535,3438100002.0
2007-04-26 02:30:00,237.535,237.56,237.415,237.485,3811100005.0
2007-04-26 03:00:00,237.48,237.6,237.37,237.46,5695099995.0
2007-04-26 03:30:00,237.445,237.5,237.345,237.5,3651700012.0
2007-04-26 04:00:00,237.5,237.67,237.44,237.56,3841900001.0
2007-04-26 04:30:00,237.565,237.59,237.455,237.51,3001500003.0
2007-04-26 05:00:00,237.51,237.67,237.49,237.62,2733000000.0
2007-04-26 05:30:00,237.62,237.66,237.56,237.61,2786699998.0
2007-04-26 06:00:00,237.61,237.76,237.6,237.73,2635000001.0
2007-04-26 06:30:00,237.74,237.79,237.66,237.77,2370600008.0
2007-04-26 07:00:00,237.79,237.91,237.7,237.87,3248000005.0
2007-04-26 07:30:00,237.87,238.11,237.79,237.955,4669500007.0
2007-04-26 08:00:00,237.97,238.31,237.93,238.25,12923000021.0
2007-04-26 08:30:00,238.26,238.47,238.14,238.35,10309200002.0
2007-04-26 09:00:00,238.35,238.37,238.135,238.22,8490999991.0
2007-04-26 09:30:00,238.21,238.5,238.16,238.31,12838900017.0
2007-04-26 10:00:00,238.3,238.4,238.21,238.29,10630400017.0
2007-04-26 10:30:00,238.29,238.42,238.18,238.41,11715099991.0
2007-04-26 11:00:00,238.41,238.745,238.38,238.51,18504749985.0
2007-04-26 11:30:00,238.5,238.51,238.17,238.235,15286599995.0
2007-04-26 12:00:00,238.235,238.245,237.94,238.19,14759700004.0
2007-04-26 12:30:00,238.19,238.34,238.11,238.2,8395800018.0
2007-04-26 13:00:00,238.2,238.38,238.085,238.15,10243500017.0
2007-04-26 13:30:00,238.15,238.16,237.715,237.9,18497600015.0
2007-04-26 14:00:00,237.9,238.04,237.77,237.98,14600700009.0
2007-04-26 14:30:00,237.98,238.105,237.93,237.94,14032299996.0
2007-04-26 15:00:00,237.95,237.98,237.65,237.79,16465600000.0
2007-04-26 15:30:00,237.79,237.835,237.5,237.615,13369399993.0
2007-04-26 16:00:00,237.615,237.62,237.36,237.53,18226099969.0
2007-04-26 16:30:00,237.53,237.8,237.46,237.78,13359299993.0
2007-04-26 17:00:00,237.78,237.92,237.62,237.84,15401299980.0
2007-04-26 17:30:00,237.84,238.07,237.76,237.82,16002100004.0
2007-04-26 18:00:00,237.81,237.89,237.74,237.81,7276299994.0
2007-04-26 18:30:00,237.81,237.845,237.73,237.84,5085900003.0
2007-04-26 19:00:00,237.83,238.25,237.82,238.08,6219000009.0
2007-04-26 19:30:00,238.08,238.2,238.03,238.09,5457700005.0
2007-04-26 20:00:00,238.09,238.23,238.08,238.225,3942299997.0
2007-04-26 20:30:00,238.225,238.26,238.08,238.18,4617699998.0
2007-04-26 21:00:00,238.16,238.18,237.98,238.095,3283200004.0
2007-04-26 21:30:00,238.095,238.2,238.065,238.16,2203999997.0
2007-04-26 22:00:00,238.16,238.16,238.02,238.105,2185900000.0
2007-04-26 22:30:00,238.125,238.18,238.018,238.07,1592799999.0
2007-04-26 23:00:00,238.07,238.18,237.92,238.0,713700000.0
2007-04-26 23:30:00,238.01,238.02,237.83,237.92,1879899998.0
2007-04-27 00:00:00,237.92,237.96,237.8,237.86,1532000001.0
2007-04-27 00:30:00,237.85,238.015,237.85,237.905,1398900000.0
2007-04-27 01:00:00,237.905,237.985,237.78,237.85,3160000000.0
2007-04-27 01:30:00,237.82,238.205,237.69,237.955,7317499997.0
2007-04-27 02:00:00,237.96,238.125,237.89,238.06,6375599987.0
2007-04-27 02:30:00,238.07,238.34,237.98,238.22,7441599995.0
2007-04-27 03:00:00,238.21,238.27,238.17,238.22,5019200005.0
2007-04-27 03:30:00,238.22,238.25,238.02,238.12,7576300011.0
2007-04-27 04:00:00,238.11,238.26,238.09,238.16,3966399994.0
2007-04-27 04:30:00,238.15,238.23,238.035,238.09,3651600001.0
2007-04-27 05:00:00,238.09,238.21,238.01,238.19,2062900000.0
2007-04-27 05:30:00,238.19,238.19,238.07,238.18,2154400000.0
2007-04-27 06:00:00,238.17,238.24,238.09,238.1,2348300003.0
2007-04-27 06:30:00,238.095,238.13,237.81,237.86,5100900011.0
2007-04-27 07:00:00,237.87,237.94,237.705,237.805,7482499998.0
2007-04-27 07:30:00,237.81,238.05,237.77,237.92,5127700004.0
2007-04-27 08:00:00,237.92,237.93,237.61,237.79,11442400011.0
2007-04-27 08:30:00,237.8,237.96,237.51,237.57,11062399991.0
2007-04-27 09:00:00,237.57,237.7,237.36,237.38,10762900005.0
2007-04-27 09:30:00,237.38,237.67,237.32,237.65,15452599999.0
2007-04-27 10:00:00,237.67,238.11,237.58,238.07,15491399965.0
2007-04-27 10:30:00,238.09,238.34,238.04,238.24,11661099992.0
2007-04-27 11:00:00,238.25,238.29,238.16,238.27,9246999993.0
2007-04-27 11:30:00,238.26,238.33,238.16,238.28,8699801019.0
2007-04-27 12:00:00,238.34,238.49,238.28,238.37,10667999981.0
2007-04-27 12:30:00,238.36,238.7,238.33,238.54,11355800010.0
2007-04-27 13:00:00,238.54,238.66,238.43,238.47,13604699999.0
2007-04-27 13:30:00,238.46,238.61,238.43,238.56,9099099995.0
2007-04-27 14:00:00,238.56,238.76,238.46,238.72,12422799988.0
2007-04-27 14:30:00,238.7,238.7,238.18,238.44,22660899998.0
2007-04-27 15:00:00,238.44,238.64,238.31,238.54,19050624965.0
2007-04-27 15:30:00,238.54,238.71,238.47,238.7,13960500000.0
2007-04-27 16:00:00,238.68,238.95,238.56,238.92,13244412506.0
2007-04-27 16:30:00,238.94,239.21,238.82,239.14,14316524988.0
2007-04-27 17:00:00,239.14,239.4,238.985,239.095,20990574982.0
2007-04-27 17:30:00,239.095,239.12,238.89,238.98,11671450001.0
2007-04-27 18:00:00,238.98,239.17,238.94,238.97,8028200003.0
2007-04-27 18:30:00,238.975,239.12,238.8,238.97,6680199993.0
2007-04-27 19:00:00,238.96,238.97,238.85,238.91,4352499998.0
2007-04-27 19:30:00,238.9,238.94,238.82,238.83,4038399992.0
2007-04-27 20:00:00,238.83,238.91,238.78,238.84,3586299998.0
2007-04-27 20:30:00,238.84,238.93,238.799,238.91,5474399998.0
2007-04-27 21:00:00,238.91,238.92,238.72,238.76,4593499998.0
2007-04-27 21:30:00,238.75,238.81,238.69,238.79,6085700006.0
2007-04-27 22:00:00,238.79,238.89,238.71,238.83,2900300001.0
2007-04-27 22:30:00,238.82,238.98,238.72,238.98,3712200002.0
2007-04-29 23:00:00,238.622,238.622,237.751,237.89,6366100006.0
2007-04-29 23:30:00,237.87,238.04,237.76,237.97,5295700003.0
2007-04-30 00:00:00,237.98,238.42,237.98,238.29,5130799993.0
2007-04-30 00:30:00,238.28,238.33,238.07,238.11,3688900000.0
2007-04-30 01:00:00,238.11,238.28,237.9,238.02,4703999995.0
2007-04-30 01:30:00,238.025,238.08,237.865,237.96,5982199992.0
2007-04-30 02:00:00,237.965,238.38,237.96,238.33,3814800005.0
2007-04-30 02:30:00,238.34,238.5,238.3,238.4,2360200000.0
2007-04-30 03:00:00,238.41,238.52,238.255,238.32,3679599999.0
2007-04-30 03:30:00,238.276,238.51,238.224,238.46,4397400003.0
2007-04-30 04:00:00,238.455,238.575,238.41,238.54,3279700006.0
2007-04-30 04:30:00,238.54,238.64,238.45,238.615,4626400004.0
2007-04-30 05:00:00,238.61,238.65,238.49,238.58,2288300003.0
2007-04-30 05:30:00,238.58,238.64,238.53,238.59,1823600001.0
2007-04-30 06:00:00,238.59,238.61,238.449,238.52,1163800001.0
2007-04-30 06:30:00,238.52,238.53,238.38,238.44,873900001.0
2007-04-30 07:00:00,238.44,238.46,238.25,238.26,3787900003.0
2007-04-30 07:30:00,238.27,238.54,238.252,238.465,2447400001.0
2007-04-30 08:00:00,238.48,238.485,237.98,238.01,6822300004.0
2007-04-30 08:30:00,238.01,238.585,237.93,238.32,12319999986.0
2007-04-30 09:00:00,238.32,238.47,238.1,238.18,9804800002.0
2007-04-30 09:30:00,238.175,238.41,238.175,238.33,7250200009.0
2007-04-30 10:00:00,238.33,238.5,237.99,238.16,10860099996.0
2007-04-30 10:30:00,238.16,238.21,238.03,238.13,11539400032.0
2007-04-30 11:00:00,238.13,238.29,238.06,238.14,11540999991.0
2007-04-30 11:30:00,238.14,238.4,238.14,238.39,7130100008.0
2007-04-30 12:00:00,238.39,238.53,238.3,238.48,7664600016.0
2007-04-30 12:30:00,238.47,238.58,238.415,238.44,4998600002.0
2007-04-30 13:00:00,238.44,238.49,238.31,238.35,7072399990.0
2007-04-30 13:30:00,238.35,238.68,238.32,238.6,5216600013.0
2007-04-30 14:00:00,238.6,238.62,238.415,238.5,7180500009.0
2007-04-30 14:30:00,238.5,238.67,238.4,238.51,13135599995.0
2007-04-30 15:00:00,238.51,238.62,238.47,238.54,9517700004.0
2007-04-30 15:30:00,238.52,238.63,238.35,238.56,14567500022.0
2007-04-30 16:00:00,238.54,238.62,238.35,238.425,16614600298.0
2007-04-30 16:30:00,238.43,238.99,238.41,238.96,26187699984.0
2007-04-30 17:00:00,238.96,238.99,238.72,238.93,21902282545.0
2007-04-30 17:30:00,238.93,239.01,238.82,238.85,23595199971.0
2007-04-30 18:00:00,238.86,239.02,238.82,238.89,7319445208.0
2007-04-30 18:30:00,238.89,238.95,238.78,238.87,5689400000.0
2007-04-30 19:00:00,238.86,238.98,238.8,238.94,7252399993.0
2007-04-30 19:30:00,238.92,238.99,238.76,238.81,8693099996.0
2007-04-30 20:00:00,238.81,238.99,238.81,238.98,5265975696.0
2007-04-30 20:30:00,238.98,239.05,238.88,238.99,6924900005.0
2007-04-30 21:00:00,238.99,239.04,238.88,238.96,6277000000.0
2007-04-30 21:30:00,238.96,238.98,238.87,238.92,4477400002.0
2007-04-30 22:00:00,238.92,238.99,238.81,238.975,3728499997.0
2007-04-30 22:30:00,238.97,238.99,238.89,238.97,2933199998.0
2007-04-30 23:00:00,238.95,238.96,238.68,238.735,3420200000.0
2007-04-30 23:30:00,238.775,238.81,238.575,238.78,2680300001.0
2007-05-01 00:00:00,238.77,238.845,238.616,238.755,3914100002.0
2007-05-01 00:30:00,238.76,238.79,238.64,238.69,1505300000.0
2007-05-01 01:00:00,238.69,238.78,238.67,238.715,1168000000.0
2007-05-01 01:30:00,238.73,238.94,238.73,238.85,2423800004.0
2007-05-01 02:00:00,238.85,239.03,238.755,238.92,5552999995.0
2007-05-01 02:30:00,238.93,238.96,238.835,238.92,2162800002.0
2007-05-01 03:00:00,238.92,239.0,238.735,238.97,3863399998.0
2007-05-01 03:30:00,238.96,239.12,238.92,239.1,4605500003.0
2007-05-01 04:00:00,239.1,239.13,239.0,239.1,1656400001.0
2007-05-01 04:30:00,239.1,239.15,238.981,239.055,1795200000.0
2007-05-01 05:00:00,239.065,239.14,238.99,239.059,1924900000.0
2007-05-01 05:30:00,239.06,239.16,238.99,239.05,2560299998.0
2007-05-01 06:00:00,239.05,239.06,238.89,238.96,2278699999.0
2007-05-01 06:30:00,238.96,239.1,238.94,239.07,3817199994.0
2007-05-01 07:00:00,239.08,239.1,239.03,239.07,1866200000.0
2007-05-01 07:30:00,239.07,239.16,239.05,239.14,2259000000.0
2007-05-01 08:00:00,239.145,239.18,238.905,239.11,6876299998.0
2007-05-01 08:30:00,239.11,239.34,239.08,239.29,9433800005.0
2007-05-01 09:00:00,239.29,239.38,239.14,239.25,12855200008.0
2007-05-01 09:30:00,239.22,239.3,238.96,239.25,15056862519.0
2007-05-01 10:00:00,239.25,239.35,239.18,239.2,18786700023.0
2007-05-01 10:30:00,239.21,239.42,239.13,239.26,18460606893.0
2007-05-01 11:00:00,239.25,239.35,239.21,239.255,11887700007.0
2007-05-01 11:30:00,239.26,239.41,239.15,239.36,12681200014.0
2007-05-01 12:00:00,239.37,239.6,239.36,239.42,13465991261.0
2007-05-01 12:30:00,239.42,239.68,239.37,239.51,21005412482.0
2007-05-01 13:00:00,239.51,239.66,239.47,239.62,13698799989.0
2007-05-01 13:30:00,239.63,239.77,239.58,239.7,13776912515.0
2007-05-01 14:00:00,239.7,239.74,239.48,239.6,16625100008.0
2007-05-01 14:30:00,239.61,239.75,239.44,239.46,15952399998.0
2007-05-01 15:00:00,239.47,239.5,238.93,239.12,37595000004.0
2007-05-01 15:30:00,239.12,239.165,238.94,238.94,20931899955.0
2007-05-01 16:00:00,238.93,239.41,238.93,239.2,31484962484.0
2007-05-01 16:30:00,239.2,239.38,239.07,239.38,27817100005.0
2007-05-01 17:00:00,239.38,239.6,239.18,239.49,17907400009.0
2007-05-01 17:30:00,239.49,239.55,239.37,239.4,15539799999.0
2007-05-01 18:00:00,239.4,239.47,239.27,239.36,10478399998.0
2007-05-01 18:30:00,239.38,239.48,239.27,239.4,8129500011.0
2007-05-01 19:00:00,239.4,239.48,239.32,239.34,6166399995.0
2007-05-01 19:30:00,239.33,239.48,239.32,239.46,5444000016.0
2007-05-01 20:00:00,239.47,239.48,239.27,239.37,4337000000.0
2007-05-01 20:30:00,239.37,239.44,239.3,239.34,5198700003.0
2007-05-01 21:00:00,239.35,239.49,239.291,239.38,6121700003.0
2007-05-01 21:30:00,239.39,239.41,239.28,239.4,3326000001.0
2007-05-01 22:00:00,239.4,239.54,239.352,239.49,1799999999.0
2007-05-01 22:30:00,239.5,239.54,239.394,239.53,2169100002.0
2007-05-01 23:00:00,239.55,239.56,239.28,239.31,1240500000.0
2007-05-01 23:30:00,239.31,239.373,239.241,239.31,1780200000.0
2007-05-02 00:00:00,239.31,239.54,239.265,239.52,2449199999.0
2007-05-02 00:30:00,239.52,239.53,239.33,239.36,2822599996.0
2007-05-02 01:00:00,239.36,239.47,239.29,239.41,4663799999.0
2007-05-02 01:30:00,239.42,239.54,239.345,239.37,3633499999.0
2007-05-02 02:00:00,239.375,239.44,239.31,239.38,5122999997.0
2007-05-02 02:30:00,239.39,239.55,239.2,239.49,8540199997.0
2007-05-02 03:00:00,239.5,239.59,239.38,239.5,10044299994.0
2007-05-02 03:30:00,239.52,239.595,239.445,239.53,8755999990.0
2007-05-02 04:00:00,239.54,239.55,239.22,239.37,12314499960.0
2007-05-02 04:30:00,239.37,239.4,239.297,239.38,4724600000.0
2007-05-02 05:00:00,239.37,239.4,239.23,239.29,5853999999.0
2007-05-02 05:30:00,239.3,239.58,239.21,239.44,11577700000.0
2007-05-02 06:00:00,239.44,239.48,239.3,239.38,5601100005.0
2007-05-02 06:30:00,239.375,239.45,239.28,239.32,6721200004.0
2007-05-02 07:00:00,239.32,239.39,239.2,239.23,3362599993.0
2007-05-02 07:30:00,239.24,239.32,238.425,238.72,15326399978.0
2007-05-02 08:00:00,238.72,239.16,238.6,239.07,17213900003.0
2007-05-02 08:30:00,239.06,239.165,238.96,239.035,17079999976.0
2007-05-02 09:00:00,239.03,239.135,238.86,238.9,23232899970.0
2007-05-02 09:30:00,238.91,239.17,238.84,239.035,17903399997.0
2007-05-02 10:00:00,239.05,239.25,238.99,239.19,17519300002.0
2007-05-02 10:30:00,239.19,239.58,239.08,239.43,21890400022.0
2007-05-02 11:00:00,239.42,239.55,239.335,239.405,13826450919.0
2007-05-02 11:30:00,239.405,239.495,239.255,239.42,27061000130.0
2007-05-02 12:00:00,239.42,239.51,239.33,239.34,17745600056.0
2007-05-02 12:30:00,239.34,239.39,239.13,239.18,30571200099.0
2007-05-02 13:00:00,239.19,239.34,239.07,239.325,33005199972.0
2007-05-02 13:30:00,239.305,239.46,239.195,239.325,21141000015.0
2007-05-02 14:00:00,239.32,239.34,239.125,239.22,31842200059.0
2007-05-02 14:30:00,239.23,239.26,238.97,239.025,33455299976.0
2007-05-02 15:00:00,239.025,239.16,238.95,239.04,34256600070.0
2007-05-02 15:30:00,239.04,239.13,238.87,238.93,31970200213.0
2007-05-02 16:00:00,238.91,239.09,238.85,238.98,41534300086.0
2007-05-02 16:30:00,238.98,239.1,238.915,239.02,37800300101.0
2007-05-02 17:00:00,239.01,239.08,238.845,239.02,34893800180.0
2007-05-02 17:30:00,239.02,239.07,238.86,239.01,25932000005.0
2007-05-02 18:00:00,239.01,239.24,238.96,239.135,19225600012.0
2007-05-02 18:30:00,239.135,239.18,238.97,238.99,15724700050.0
2007-05-02 19:00:00,239.0,239.05,238.896,238.99,8129999989.0
2007-05-02 19:30:00,238.98,239.03,238.95,239.0,5313100002.0
2007-05-02 20:00:00,239.0,239.1,239.0,239.06,10508800011.0
2007-05-02 20:30:00,239.07,239.09,238.91,238.98,9040900009.0
2007-05-02 21:00:00,238.98,238.98,238.83,238.88,4966800002.0
2007-05-02 21:30:00,238.88,238.91,238.83,238.88,5579699996.0
2007-05-02 22:00:00,238.88,238.99,238.83,238.98,5129300019.0
2007-05-02 22:30:00,238.98,239.09,238.916,239.08,4001200002.0
2007-05-02 23:00:00,239.07,239.12,238.9,238.98,2831000000.0
2007-05-02 23:30:00,238.975,239.03,238.922,238.985,2822499989.0
2007-05-03 00:00:00,238.985,239.06,238.91,239.0,2510800000.0
2007-05-03 00:30:00,239.01,239.05,238.897,238.98,2443899998.0
2007-05-03 01:00:00,238.97,239.16,238.896,239.13,3920500008.0
2007-05-03 01:30:00,239.11,239.19,239.044,239.16,4844100023.0
2007-05-03 02:00:00,239.16,239.22,239.07,239.19,6254999993.0
2007-05-03 02:30:00,239.19,239.22,239.112,239.19,3248199998.0
2007-05-03 03:00:00,239.19,239.32,239.11,239.15,9488999997.0
2007-05-03 03:30:00,239.15,239.17,239.12,239.17,3949999992.0
2007-05-03 04:00:00,239.16,239.2,239.081,239.16,4592099987.0
2007-05-03 04:30:00,239.17,239.24,239.136,239.17,3085200001.0
2007-05-03 05:00:00,239.18,239.315,239.17,239.2,5783499984.0
2007-05-03 05:30:00,239.2,239.23,239.12,239.22,3150700004.0
2007-05-03 06:00:00,239.21,239.28,239.14,239.18,6431099998.0
2007-05-03 06:30:00,239.18,239.295,239.1,239.21,6459400011.0
2007-05-03 07:00:00,239.21,239.29,239.15,239.21,3900100006.0
2007-05-03 07:30:00,239.23,239.28,239.12,239.25,7827500006.0
2007-05-03 08:00:00,239.25,239.355,239.12,239.16,17343399996.0
2007-05-03 08:30:00,239.17,239.29,239.12,239.24,17775999975.0
2007-05-03 09:00:00,239.24,239.37,239.13,239.29,22459500025.0
2007-05-03 09:30:00,239.3,239.43,239.25,239.34,29109999947.0
2007-05-03 10:00:00,239.35,239.56,239.34,239.44,18113600009.0
2007-05-03 10:30:00,239.43,239.49,239.25,239.43,22274499986.0
2007-05-03 11:00:00,239.45,239.54,239.395,239.47,19705999971.0
2007-05-03 11:30:00,239.47,239.52,239.32,239.35,18731499968.0
2007-05-03 12:00:00,239.35,239.44,239.035,239.22,20546899944.0
2007-05-03 12:30:00,239.23,239.35,239.15,239.21,10700799959.0
2007-05-03 13:00:00,239.22,239.34,239.19,239.31,6585699989.0
2007-05-03 13:30:00,239.32,239.47,239.22,239.45,9194399978.0
2007-05-03 14:00:00,239.45,239.52,239.32,239.45,9540899982.0
2007-05-03 14:30:00,239.45,239.5,239.19,239.285,25967199971.0
2007-05-03 15:00:00,239.285,239.32,239.13,239.14,18681849939.0
2007-05-03 15:30:00,239.14,239.19,239.04,239.14,21370699958.0
2007-05-03 16:00:00,239.15,239.26,239.0,239.07,28638499969.0
2007-05-03 16:30:00,239.06,239.22,238.98,239.21,21816699956.0
2007-05-03 17:00:00,239.21,239.34,239.18,239.26,16130499998.0
2007-05-03 17:30:00,239.255,239.27,239.1,239.18,9593799991.0
2007-05-03 18:00:00,239.18,239.25,238.99,239.2,10032299989.0
2007-05-03 18:30:00,239.2,239.26,239.13,239.17,6019300009.0
2007-05-03 19:00:00,239.19,239.39,239.17,239.37,5854499998.0
2007-05-03 19:30:00,239.37,239.43,239.17,239.21,5889800001.0
2007-05-03 20:00:00,239.2,239.28,239.13,239.25,5080799997.0
2007-05-03 20:30:00,239.25,239.38,239.23,239.37,8023300007.0
2007-05-03 21:00:00,239.37,239.46,239.244,239.32,4995200000.0
2007-05-03 21:30:00,239.32,239.4,239.29,239.35,3626199998.0
2007-05-03 22:00:00,239.35,239.42,239.303,239.345,2694600003.0
2007-05-03 22:30:00,239.345,239.36,239.22,239.27,2612500001.0
2007-05-03 23:00:00,239.27,239.4,239.2,239.235,1454500001.0
2007-05-03 23:30:00,239.23,239.31,239.135,239.225,1397700000.0
2007-05-04 00:00:00,239.25,239.31,239.16,239.2,1824699999.0
2007-05-04 00:30:00,239.2,239.33,239.13,239.24,3020399998.0
2007-05-04 01:00:00,239.24,239.33,239.195,239.221,2794299986.0
2007-05-04 01:30:00,239.24,239.24,239.14,239.23,3066900010.0
2007-05-04 02:00:00,239.24,239.28,239.17,239.22,2585400000.0
2007-05-04 02:30:00,239.23,239.23,239.14,239.15,2689799999.0
2007-05-04 03:00:00,239.115,239.18,239.09,239.1,2440400000.0
2007-05-04 03:30:00,239.1,239.2,238.965,239.07,6383700002.0
2007-05-04 04:00:00,239.07,239.12,238.96,239.0,4865600002.0
2007-05-04 04:30:00,239.0,239.07,238.81,239.025,11633299982.0
2007-05-04 05:00:00,239.03,239.105,238.92,238.96,5502900003.0
2007-05-04 05:30:00,238.932,239.04,238.91,238.93,2205600002.0
2007-05-04 06:00:00,238.91,239.08,238.89,239.02,2536300000.0
2007-05-04 06:30:00,239.02,239.02,238.895,238.99,2478600006.0
2007-05-04 07:00:00,238.99,239.115,238.96,239.085,3891299986.0
2007-05-04 07:30:00,239.09,239.1,238.96,239.02,6214199997.0
2007-05-04 08:00:00,239.03,239.105,238.89,238.935,5935599994.0
2007-05-04 08:30:00,238.94,239.0,238.795,238.96,12570199989.0
2007-05-04 09:00:00,238.96,239.115,238.9,238.92,19345799995.0
2007-05-04 09:30:00,238.93,239.06,238.79,238.88,20419899986.0
2007-05-04 10:00:00,238.88,239.005,238.76,238.91,14254499983.0
2007-05-04 10:30:00,238.9,238.97,238.81,238.94,13717099990.0
2007-05-04 11:00:00,238.935,239.0,238.81,238.875,8687699995.0
2007-05-04 11:30:00,238.88,239.0,238.81,238.99,8052000005.0
2007-05-04 12:00:00,238.99,239.11,238.96,239.03,7775599997.0
2007-05-04 12:30:00,239.04,239.105,238.96,239.085,6163500011.0
2007-05-04 13:00:00,239.09,239.125,238.96,239.04,8560499997.0
2007-05-04 13:30:00,239.06,239.1,239.0,239.02,8400800004.0
2007-05-04 14:00:00,239.03,239.23,238.81,238.915,19826499995.0
2007-05-04 14:30:00,238.895,239.593,238.8,238.98,25074199999.0
2007-05-04 15:00:00,238.98,239.18,238.89,239.03,17070900012.0
2007-05-04 15:30:00,239.03,239.16,238.91,239.11,25030100013.0
2007-05-04 16:00:00,239.095,239.4,239.06,239.37,19781299998.0
2007-05-04 16:30:00,239.37,239.48,239.28,239.44,17532899985.0
2007-05-04 17:00:00,239.45,239.46,239.23,239.32,14212300039.0
2007-05-04 17:30:00,239.32,239.48,239.29,239.48,10828899988.0
2007-05-04 18:00:00,239.47,239.48,239.35,239.41,6637099988.0
2007-05-04 18:30:00,239.42,239.54,239.31,239.36,5530000000.0
2007-05-04 19:00:00,239.37,239.54,239.34,239.345,7754500007.0
2007-05-04 19:30:00,239.34,239.45,239.34,239.42,3831500009.0
2007-05-04 20:00:00,239.42,239.45,239.32,239.384,6947199999.0
2007-05-04 20:30:00,239.42,239.5,239.31,239.38,8590200025.0
2007-05-04 21:00:00,239.38,239.43,239.3,239.32,3425300002.0
2007-05-04 21:30:00,239.35,239.43,239.29,239.41,3222900001.0
2007-05-04 22:00:00,239.4,239.54,239.39,239.45,5047800015.0
2007-05-04 22:30:00,239.44,239.505,239.29,239.38,2939799997.0
2007-05-06 23:00:00,239.42,239.47,239.36,239.47,2154700002.0
2007-05-06 23:30:00,239.48,239.545,239.28,239.493,3517099989.0
2007-05-07 00:00:00,239.5,239.57,239.27,239.274,2755600000.0
2007-05-07 00:30:00,239.31,239.47,239.148,239.27,3302199995.0
2007-05-07 01:00:00,239.27,239.44,239.24,239.33,1982499996.0
2007-05-07 01:30:00,239.33,239.48,239.283,239.43,2015100000.0
2007-05-07 02:00:00,239.44,239.55,239.385,239.53,4891699999.0
2007-05-07 02:30:00,239.535,239.6,239.21,239.23,6955899997.0
2007-05-07 03:00:00,239.23,239.46,239.16,239.35,8108799985.0
2007-05-07 03:30:00,239.36,239.44,239.31,239.37,4327499993.0
2007-05-07 04:00:00,239.37,239.53,239.35,239.38,3671300003.0
2007-05-07 04:30:00,239.39,239.425,239.29,239.33,3110099991.0
2007-05-07 05:00:00,239.33,239.34,239.227,239.27,2271999984.0
2007-05-07 05:30:00,239.29,239.3,239.125,239.13,5843400019.0
2007-05-07 06:00:00,239.15,239.3,239.12,239.195,6414900006.0
2007-05-07 06:30:00,239.21,239.35,239.14,239.34,6087999999.0
2007-05-07 07:00:00,239.34,239.4,239.29,239.315,3944599994.0
2007-05-07 07:30:00,239.31,239.5,239.26,239.46,4783400000.0
2007-05-07 08:00:00,239.46,239.61,239.325,239.44,7595300005.0
2007-05-07 08:30:00,239.44,239.47,239.2,239.225,6421300016.0
2007-05-07 09:00:00,239.225,239.46,239.21,239.46,5621899996.0
2007-05-07 09:30:00,239.46,239.5,239.3,239.43,6782399989.0
2007-05-07 10:00:00,239.435,239.51,239.35,239.35,2947300004.0
2007-05-07 10:30:00,239.35,239.48,239.328,239.46,4276400024.0
2007-05-07 11:00:00,239.45,239.48,239.37,239.43,4396100002.0
2007-05-07 11:30:00,239.43,239.54,239.38,239.52,5873800074.0
2007-05-07 12:00:00,239.52,239.52,239.4,239.4,3941599998.0
2007-05-07 12:30:00,239.4,239.49,239.33,239.35,4411300011.0
2007-05-07 13:00:00,239.35,239.43,239.26,239.39,4590300010.0
2007-05-07 13:30:00,239.39,239.42,239.3,239.37,4402300008.0
2007-05-07 14:00:00,239.36,239.39,239.24,239.34,6474300005.0
2007-05-07 14:30:00,239.34,239.4,239.24,239.25,8429900009.0
2007-05-07 15:00:00,239.25,239.3,239.18,239.24,11110500032.0
2007-05-07 15:30:00,239.26,239.29,239.16,239.265,11057300022.0
2007-05-07 16:00:00,239.28,239.33,239.22,239.24,9154300030.0
2007-05-07 16:30:00,239.24,239.33,239.17,239.3,8417300009.0
2007-05-07 17:00:00,239.3,239.35,239.16,239.32,11469300015.0
2007-05-07 17:30:00,239.32,239.32,239.2,239.245,7420100019.0
2007-05-07 18:00:00,239.25,239.3,239.17,239.25,4764600007.0
2007-05-07 18:30:00,239.27,239.35,239.17,239.27,4375499998.0
2007-05-07 19:00:00,239.27,239.34,239.19,239.33,5778599986.0
2007-05-07 19:30:00,239.35,239.43,239.31,239.34,6921600005.0
2007-05-07 20:00:00,239.33,239.39,239.28,239.315,5364900013.0
2007-05-07 20:30:00,239.315,239.39,239.28,239.32,6842099999.0
2007-05-07 21:00:00,239.32,239.41,239.29,239.34,3075299999.0
2007-05-07 21:30:00,239.34,239.41,239.25,239.27,1830099996.0
2007-05-07 22:00:00,239.27,239.355,239.22,239.28,2735900002.0
2007-05-07 22:30:00,239.28,239.39,239.255,239.35,2123799997.0
2007-05-07 23:00:00,239.32,239.42,239.244,239.31,1899300005.0
2007-05-07 23:30:00,239.278,239.365,239.239,239.33,3398499990.0
2007-05-08 00:00:00,239.34,239.34,239.243,239.34,4314099999.0
2007-05-08 00:30:00,239.34,239.4,239.19,239.29,2951500005.0
2007-05-08 01:00:00,239.31,239.41,239.26,239.31,3295900005.0
2007-05-08 01:30:00,239.34,239.39,239.227,239.35,2689899999.0
2007-05-08 02:00:00,239.36,239.4,239.17,239.267,5033950002.0
2007-05-08 02:30:00,239.3,239.39,239.22,239.26,6189399971.0
2007-05-08 03:00:00,239.26,239.29,239.05,239.12,8393599973.0
2007-05-08 03:30:00,239.13,239.18,238.91,238.97,10904700014.0
2007-05-08 04:00:00,238.99,239.11,238.955,239.09,10171799977.0
2007-05-08 04:30:00,239.09,239.29,239.04,239.22,11415898812.0
2007-05-08 05:00:00,239.23,239.27,238.94,238.94,7583999993.0
2007-05-08 05:30:00,238.94,239.08,238.93,239.02,4325599987.0
2007-05-08 06:00:00,239.04,239.14,239.02,239.08,6709599957.0
2007-05-08 06:30:00,239.08,239.24,239.04,239.17,4232299997.0
2007-05-08 07:00:00,239.17,239.25,239.11,239.22,4517299987.0
2007-05-08 07:30:00,239.22,239.26,239.13,239.17,6798500015.0
2007-05-08 08:00:00,239.16,239.3,239.02,239.07,7938100005.0
2007-05-08 08:30:00,239.07,239.3,239.02,239.04,9924300036.0
2007-05-08 09:00:00,239.02,239.15,238.97,239.09,11550287533.0
2007-05-08 09:30:00,239.09,239.22,239.055,239.08,12371515031.0
2007-05-08 10:00:00,239.08,239.085,238.66,238.82,22007900034.0
2007-05-08 10:30:00,238.825,238.91,238.6,238.82,16607662530.0
2007-05-08 11:00:00,238.81,238.92,238.71,238.83,11625112529.0
2007-05-08 11:30:00,238.825,239.08,238.82,238.94,16160199995.0
2007-05-08 12:00:00,238.94,239.11,238.83,239.0,24650599980.0
2007-05-08 12:30:00,239.0,239.03,238.68,238.72,22728599902.0
2007-05-08 13:00:00,238.73,238.89,238.44,238.47,28550200014.0
2007-05-08 13:30:00,238.47,238.69,238.35,238.59,25589612428.0
2007-05-08 14:00:00,238.59,238.69,238.27,238.27,31286000000.0
2007-05-08 14:30:00,238.29,238.47,238.18,238.29,42544699954.0
2007-05-08 15:00:00,238.29,238.49,238.26,238.455,26160600060.0
2007-05-08 15:30:00,238.455,238.48,238.37,238.43,29515400137.0
2007-05-08 16:00:00,238.43,238.64,238.21,238.56,44475400042.0
2007-05-08 16:30:00,238.56,238.6,238.4,238.5,35283000045.0
2007-05-08 17:00:00,238.54,238.75,238.435,238.71,31098600125.0
2007-05-08 17:30:00,238.71,238.78,238.49,238.58,26134900042.0
2007-05-08 18:00:00,238.58,238.68,238.47,238.53,14091499981.0
2007-05-08 18:30:00,238.54,238.6,238.47,238.54,9416899988.0
2007-05-08 19:00:00,238.54,238.7,238.47,238.68,11873100005.0
2007-05-08 19:30:00,238.69,238.71,238.39,238.49,14107500008.0
2007-05-08 20:00:00,238.5,238.64,238.5,238.6,12133100016.0
2007-05-08 20:30:00,238.6,238.72,238.54,238.54,12285600003.0
2007-05-08 21:00:00,238.54,238.69,238.52,238.65,8226499993.0
2007-05-08 21:30:00,238.65,238.67,238.52,238.58,7304299994.0
2007-05-08 22:00:00,238.58,238.74,238.55,238.71,4056100004.0
2007-05-08 22:30:00,238.71,238.8,238.65,238.76,3818500004.0
2007-05-08 23:00:00,238.76,238.77,238.59,238.63,2670000000.0
2007-05-08 23:30:00,238.64,238.76,238.588,238.69,3694700005.0
2007-05-09 00:00:00,238.69,238.76,238.65,238.75,2064375011.0
2007-05-09 00:30:00,238.75,238.78,238.614,238.69,2027787500.0
2007-05-09 01:00:00,238.69,238.75,238.54,238.72,4105999993.0
2007-05-09 01:30:00,238.72,238.81,238.585,238.605,5319700008.0
2007-05-09 02:00:00,238.61,238.67,238.36,238.44,7744012507.0
2007-05-09 02:30:00,238.44,238.44,238.19,238.28,9459974990.0
2007-05-09 03:00:00,238.28,238.34,238.04,238.13,14844024997.0
2007-05-09 03:30:00,238.13,238.35,238.1,238.31,7708875004.0
2007-05-09 04:00:00,238.31,238.45,238.3,238.41,5286500004.0
2007-05-09 04:30:00,238.41,238.49,238.32,238.4,5091037499.0
2007-05-09 05:00:00,238.4,238.43,238.35,238.43,5296312470.0
2007-05-09 05:30:00,238.4,238.43,238.35,238.37,2198912502.0
2007-05-09 06:00:00,238.37,238.46,238.34,238.36,2912599997.0
2007-05-09 06:30:00,238.36,238.46,238.35,238.44,4734462491.0
2007-05-09 07:00:00,238.43,238.61,238.4,238.6,1810150000.0
2007-05-09 07:30:00,238.6,238.63,238.36,238.43,8599700001.0
2007-05-09 08:00:00,238.43,238.64,238.41,238.61,16365000032.0
2007-05-09 08:30:00,238.61,238.67,238.3,238.31,20097100042.0
2007-05-09 09:00:00,238.3,238.36,238.21,238.28,23045800155.0
2007-05-09 09:30:00,238.28,238.47,238.27,238.39,15256100044.0
2007-05-09 10:00:00,238.4,238.58,238.39,238.57,22787350035.0
2007-05-09 10:30:00,238.58,238.73,238.53,238.57,16189049990.0
2007-05-09 11:00:00,238.575,238.79,238.54,238.745,27506049984.0
2007-05-09 11:30:00,238.755,239.12,238.74,239.09,37724899987.0
2007-05-09 12:00:00,239.085,239.11,238.86,238.86,23389800012.0
2007-05-09 12:30:00,238.87,239.13,238.78,239.05,29615599967.0
2007-05-09 13:00:00,239.04,239.1,238.89,238.97,26980699990.0
2007-05-09 13:30:00,238.97,238.98,238.83,238.89,13646199994.0
2007-05-09 14:00:00,238.89,238.89,238.69,238.76,18422600037.0
2007-05-09 14:30:00,238.76,238.91,238.6,238.905,30478899973.0
2007-05-09 15:00:00,238.905,239.17,238.77,239.15,39380900024.0
2007-05-09 15:30:00,239.16,239.42,239.09,239.225,32656674974.0
2007-05-09 16:00:00,239.225,239.36,238.98,239.22,36329962483.0
2007-05-09 16:30:00,239.23,239.35,239.03,239.04,38278200054.0
2007-05-09 17:00:00,239.01,239.15,238.92,239.06,34000500120.0
2007-05-09 17:30:00,239.06,239.15,238.97,239.14,32756700013.0
2007-05-09 18:00:00,239.14,239.145,239.02,239.13,16923999977.0
2007-05-09 18:30:00,239.13,239.27,239.11,239.23,17036999973.0
2007-05-09 19:00:00,239.24,239.4,239.21,239.4,19139799987.0
2007-05-09 19:30:00,239.4,239.41,239.29,239.33,10488600024.0
2007-05-09 20:00:00,239.33,239.49,239.14,239.27,23227400037.0
2007-05-09 20:30:00,239.26,239.48,239.16,239.37,28293500024.0
2007-05-09 21:00:00,239.39,239.39,239.21,239.3,11402499982.0
2007-05-09 21:30:00,239.3,239.45,239.204,239.36,9321800001.0
2007-05-09 22:00:00,239.36,239.53,239.35,239.49,6280500003.0
2007-05-09 22:30:00,239.5,239.52,239.39,239.4,3269932467.0
2007-05-09 23:00:00,239.4,239.44,239.27,239.35,3474300000.0
2007-05-09 23:30:00,239.36,239.42,239.23,239.24,4765399988.0
2007-05-10 00:00:00,239.25,239.36,239.2,239.32,4210999998.0
2007-05-10 00:30:00,239.32,239.47,239.221,239.43,5672099999.0
2007-05-10 01:00:00,239.43,239.62,239.31,239.54,8875500008.0
2007-05-10 01:30:00,239.55,239.62,239.42,239.45,10393700005.0
2007-05-10 02:00:00,239.45,239.53,239.37,239.42,6535600000.0
2007-05-10 02:30:00,239.42,239.46,239.21,239.27,8368759995.0
2007-05-10 03:00:00,239.265,239.36,239.2,239.34,13034899969.0
2007-05-10 03:30:00,239.33,239.35,239.17,239.24,17182099976.0
2007-05-10 04:00:00,239.26,239.45,239.18,239.33,10296399982.0
2007-05-10 04:30:00,239.35,239.41,239.23,239.28,10922700005.0
2007-05-10 05:00:00,239.28,239.36,239.196,239.328,5126100005.0
2007-05-10 05:30:00,239.36,239.37,239.222,239.27,6235199989.0
2007-05-10 06:00:00,239.27,239.44,239.25,239.36,8990399989.0
2007-05-10 06:30:00,239.37,239.41,239.315,239.39,4899399998.0
2007-05-10 07:00:00,239.39,239.45,239.33,239.38,7244199998.0
2007-05-10 07:30:00,239.37,239.61,239.37,239.57,13720699970.0
2007-05-10 08:00:00,239.58,239.7,239.4,239.44,17084800004.0
2007-05-10 08:30:00,239.44,239.64,239.41,239.6,17627200038.0
2007-05-10 09:00:00,239.6,239.71,239.395,239.45,27684399984.0
2007-05-10 09:30:00,239.46,239.765,239.45,239.69,24194600009.0
2007-05-10 10:00:00,239.7,239.7,239.35,239.48,29506149997.0
2007-05-10 10:30:00,239.48,239.59,239.27,239.42,25410200006.0
2007-05-10 11:00:00,239.42,239.51,239.13,239.32,29646999968.0
2007-05-10 11:30:00,239.32,239.34,239.09,239.27,32009300029.0
2007-05-10 12:00:00,239.27,239.33,239.11,239.18,30704300022.0
2007-05-10 12:30:00,239.18,239.49,239.08,239.26,24022800006.0
2007-05-10 13:00:00,239.12,239.58,239.02,239.44,34278599990.0
2007-05-10 13:30:00,239.445,239.58,239.38,239.455,30092400033.0
2007-05-10 14:00:00,239.46,239.5,239.11,239.15,26162400023.0
2007-05-10 14:30:00,239.17,239.36,238.96,239.01,43747300001.0
2007-05-10 15:00:00,239.02,239.11,238.57,238.7,35536000032.0
2007-05-10 15:30:00,238.7,238.85,238.69,238.74,31778899976.0
2007-05-10 16:00:00,238.74,238.87,238.66,238.76,31372900009.0
2007-05-10 16:30:00,238.76,238.83,238.695,238.79,26564450027.0
2007-05-10 17:00:00,238.79,238.94,238.645,238.68,36132600034.0
2007-05-10 17:30:00,238.68,238.755,238.65,238.69,28252899994.0
2007-05-10 18:00:00,238.7,238.7,238.19,238.24,27766799979.0
2007-05-10 18:30:00,238.24,238.28,237.48,237.57,29111800046.0
2007-05-10 19:00:00,237.58,237.64,237.13,237.47,23634200001.0
2007-05-10 19:30:00,237.47,237.56,237.36,237.41,12324000010.0
2007-05-10 20:00:00,237.41,237.64,237.33,237.59,10814300018.0
2007-05-10 20:30:00,237.6,237.65,237.505,237.52,9153400005.0
2007-05-10 21:00:00,237.53,237.55,237.45,237.47,8949100002.0
2007-05-10 21:30:00,237.47,237.51,237.24,237.24,7534499998.0
2007-05-10 22:00:00,237.24,237.48,237.17,237.44,10689000005.0
2007-05-10 22:30:00,237.44,237.48,237.2,237.4,5888099999.0
2007-05-10 23:00:00,237.39,237.42,237.0,237.36,6476000005.0
2007-05-10 23:30:00,237.375,237.5,236.875,236.88,8106699999.0
2007-05-11 00:00:00,236.88,237.11,236.68,237.07,10575200012.0
2007-05-11 00:30:00,237.07,237.3,237.05,237.18,6363200013.0
2007-05-11 01:00:00,237.18,237.26,236.94,237.04,9266600001.0
2007-05-11 01:30:00,237.04,237.34,236.98,237.24,11574599997.0
2007-05-11 02:00:00,237.245,237.37,237.04,237.06,13872200004.0
2007-05-11 02:30:00,237.06,237.33,237.04,237.29,13931799989.0
2007-05-11 03:00:00,237.29,237.365,237.22,237.28,9755800010.0
2007-05-11 03:30:00,237.28,237.57,237.25,237.54,10606900019.0
2007-05-11 04:00:00,237.54,237.7,237.54,237.62,11933200009.0
2007-05-11 04:30:00,237.62,237.65,237.45,237.49,8630700011.0
2007-05-11 05:00:00,237.49,237.64,237.44,237.51,11934299995.0
2007-05-11 05:30:00,237.51,237.54,237.37,237.425,8981099995.0
2007-05-11 06:00:00,237.425,237.64,237.34,237.36,11647299991.0
2007-05-11 06:30:00,237.36,237.54,237.35,237.5,9379600002.0
2007-05-11 07:00:00,237.5,237.59,237.3,237.39,10735199986.0
2007-05-11 07:30:00,237.4,237.46,237.26,237.27,14292699997.0
2007-05-11 08:00:00,237.27,237.36,237.15,237.22,21851800011.0
2007-05-11 08:30:00,237.23,237.23,236.94,237.21,25380300056.0
2007-05-11 09:00:00,237.21,237.26,236.84,236.88,27868799973.0
2007-05-11 09:30:00,236.89,237.05,236.75,237.01,32608799946.0
2007-05-11 10:00:00,237.01,237.21,236.93,237.145,19553399988.0
2007-05-11 10:30:00,237.14,237.33,237.03,237.06,27051599986.0
2007-05-11 11:00:00,237.06,237.08,236.6,236.665,32225199989.0
2007-05-11 11:30:00,236.665,236.9,236.43,236.88,39243300023.0
2007-05-11 12:00:00,236.89,237.175,236.84,236.95,28397500011.0
2007-05-11 12:30:00,236.96,237.11,236.875,236.88,25530800018.0
2007-05-11 13:00:00,236.88,237.25,236.85,237.05,24932999951.0
2007-05-11 13:30:00,237.06,237.14,236.96,237.07,13743299994.0
2007-05-11 14:00:00,237.06,237.12,236.82,237.02,27822900024.0
2007-05-11 14:30:00,236.94,237.16,236.76,237.01,46624900025.0
2007-05-11 15:00:00,237.01,237.1,236.87,237.06,32770700009.0
2007-05-11 15:30:00,237.07,237.65,237.03,237.57,42064450022.0
2007-05-11 16:00:00,237.57,237.67,237.4,237.62,33896199978.0
2007-05-11 16:30:00,237.62,238.27,237.61,238.09,42371499977.0
2007-05-11 17:00:00,238.09,238.44,238.04,238.31,34358737488.0
2007-05-11 17:30:00,238.31,238.36,238.11,238.24,18501550003.0
2007-05-11 18:00:00,238.24,238.26,237.96,238.17,12876415553.0
2007-05-11 18:30:00,238.17,238.175,238.01,238.09,13411900004.0
2007-05-11 19:00:00,238.095,238.19,238.035,238.17,12574200013.0
2007-05-11 19:30:00,238.17,238.19,238.07,238.11,7972399998.0
2007-05-11 20:00:00,238.11,238.12,237.9,237.93,12369799980.0
2007-05-11 20:30:00,237.92,238.17,237.845,238.15,8696700004.0
2007-05-11 21:00:00,238.15,238.165,238.07,238.12,5761399997.0
2007-05-11 21:30:00,238.13,238.14,238.017,238.05,6167899997.0
2007-05-11 22:00:00,238.05,238.2,238.02,238.15,6962399998.0
2007-05-11 22:30:00,238.15,238.23,238.02,238.12,6417300008.0
2007-05-13 23:00:00,238.38,238.38,238.18,238.18,1457200000.0
2007-05-13 23:30:00,238.19,238.29,238.12,238.22,3413199998.0
2007-05-14 00:00:00,238.22,238.32,238.16,238.22,4899500011.0
2007-05-14 00:30:00,238.22,238.24,238.06,238.13,8065500057.0
2007-05-14 01:00:00,238.13,238.39,238.09,238.3,6693699989.0
2007-05-14 01:30:00,238.3,238.35,238.12,238.225,6268099993.0
2007-05-14 02:00:00,238.225,238.265,238.14,238.24,8328200006.0
2007-05-14 02:30:00,238.24,238.33,238.17,238.3,8000900007.0
2007-05-14 03:00:00,238.3,238.41,238.275,238.32,6615799998.0
2007-05-14 03:30:00,238.306,238.41,238.297,238.38,6899399966.0
2007-05-14 04:00:00,238.38,238.42,238.3,238.325,7409299992.0
2007-05-14 04:30:00,238.33,238.47,238.315,238.365,4560400005.0
2007-05-14 05:00:00,238.365,238.52,238.35,238.49,5156561016.0
2007-05-14 05:30:00,238.48,238.55,238.425,238.48,7658500011.0
2007-05-14 06:00:00,238.48,238.5,238.338,238.4,5226100014.0
2007-05-14 06:30:00,238.4,238.51,238.311,238.48,3399800001.0
2007-05-14 07:00:00,238.49,238.52,238.415,238.51,5842100003.0
2007-05-14 07:30:00,238.489,238.56,238.44,238.44,6014000001.0
2007-05-14 08:00:00,238.445,238.57,238.4,238.57,11508804182.0
2007-05-14 08:30:00,238.57,238.68,238.46,238.55,25596100052.0
2007-05-14 09:00:00,238.55,238.65,238.4,238.42,22556800044.0
2007-05-14 09:30:00,238.415,238.51,238.31,238.47,24763199997.0
2007-05-14 10:00:00,238.45,238.6,238.39,238.42,13715299994.0
2007-05-14 10:30:00,238.41,238.45,238.1,238.23,20431239985.0
2007-05-14 11:00:00,238.22,238.48,238.21,238.3,27789300025.0
2007-05-14 11:30:00,238.31,238.395,238.22,238.31,14816500009.0
2007-05-14 12:00:00,238.33,238.42,238.18,238.4,19481899973.0
2007-05-14 12:30:00,238.4,238.51,238.33,238.43,17558899990.0
2007-05-14 13:00:00,238.43,238.58,238.355,238.38,19665999976.0
2007-05-14 13:30:00,238.38,238.42,238.24,238.25,17194500013.0
2007-05-14 14:00:00,238.26,238.33,238.16,238.22,36426500003.0
2007-05-14 14:30:00,238.215,238.45,238.18,238.44,29921799951.0
2007-05-14 15:00:00,238.44,238.51,238.41,238.49,21897099966.0
2007-05-14 15:30:00,238.49,238.51,238.33,238.43,23191999979.0
2007-05-14 16:00:00,238.4,238.47,238.23,238.285,25005499978.0
2007-05-14 16:30:00,238.28,238.36,238.07,238.36,29495199959.0
2007-05-14 17:00:00,238.33,238.46,238.22,238.37,35321600003.0
2007-05-14 17:30:00,238.37,238.44,238.28,238.35,17629299981.0
2007-05-14 18:00:00,238.34,238.38,238.25,238.26,11610099990.0
2007-05-14 18:30:00,238.28,238.4,238.26,238.38,7519300009.0
2007-05-14 19:00:00,238.37,238.43,238.35,238.42,10274200006.0
2007-05-14 19:30:00,238.42,238.45,238.27,238.3,9256700026.0
2007-05-14 20:00:00,238.29,238.34,238.02,238.17,13219000005.0
2007-05-14 20:30:00,238.17,238.21,237.94,237.945,11083100000.0
2007-05-14 21:00:00,237.96,238.1,237.91,238.1,6796500006.0
2007-05-14 21:30:00,238.1,238.16,238.07,238.12,3334699997.0
2007-05-14 22:00:00,238.12,238.22,238.09,238.2,6442700014.0
2007-05-14 22:30:00,238.21,238.31,238.17,238.2,7699800024.0
2007-05-14 23:00:00,238.2,238.26,238.141,238.2,3694900001.0
2007-05-14 23:30:00,238.2,238.325,238.175,238.27,3796799999.0
2007-05-15 00:00:00,238.27,238.27,238.159,238.18,4273399995.0
2007-05-15 00:30:00,238.18,238.22,238.08,238.15,3890900000.0
2007-05-15 01:00:00,238.15,238.31,238.12,238.29,3804200003.0
2007-05-15 01:30:00,238.28,238.52,238.26,238.43,8287100015.0
2007-05-15 02:00:00,238.43,238.58,238.35,238.49,13024975009.0
2007-05-15 02:30:00,238.49,238.55,238.365,238.385,7746999996.0
2007-05-15 03:00:00,238.39,238.39,238.16,238.3,8596200006.0
2007-05-15 03:30:00,238.3,238.34,238.24,238.29,6039999995.0
2007-05-15 04:00:00,238.28,238.31,238.21,238.26,6344199998.0
2007-05-15 04:30:00,238.222,238.26,238.138,238.22,5160599991.0
2007-05-15 05:00:00,238.22,238.26,238.118,238.26,4636000001.0
2007-05-15 05:30:00,238.26,238.36,238.24,238.32,5105800002.0
2007-05-15 06:00:00,238.32,238.37,238.25,238.3,7101300002.0
2007-05-15 06:30:00,238.31,238.36,238.255,238.35,4081399996.0
2007-05-15 07:00:00,238.35,238.39,238.274,238.29,6995099985.0
2007-05-15 07:30:00,238.29,238.33,238.13,238.13,12335199982.0
2007-05-15 08:00:00,238.13,238.43,238.1,238.35,23177600016.0
2007-05-15 08:30:00,238.35,238.4,238.06,238.07,34466300100.0
2007-05-15 09:00:00,238.1,238.16,237.78,237.87,33778187595.0
2007-05-15 09:30:00,237.85,238.155,237.84,238.15,31499800116.0
2007-05-15 10:00:00,238.15,238.35,238.1,238.12,21208300026.0
2007-05-15 10:30:00,238.15,238.15,237.77,238.0,37193800105.0
2007-05-15 11:00:00,238.0,238.06,237.73,238.06,26556999993.0
2007-05-15 11:30:00,238.06,238.35,237.91,237.99,24005537501.0
2007-05-15 12:00:00,237.99,238.0,237.76,237.87,21643799959.0
2007-05-15 12:30:00,237.87,237.9,237.78,237.855,19819399949.0
2007-05-15 13:00:00,237.85,238.0,237.83,237.885,19916199985.0
2007-05-15 13:30:00,237.885,237.92,237.82,237.83,16541599939.0
2007-05-15 14:00:00,237.825,238.28,237.82,238.2,27709999963.0
2007-05-15 14:30:00,238.21,238.54,238.12,238.25,32588250021.0
2007-05-15 15:00:00,238.26,238.33,237.995,237.995,32896225010.0
2007-05-15 15:30:00,238.0,238.33,237.99,238.31,35628624979.0
2007-05-15 16:00:00,238.3,238.56,238.26,238.49,36058949982.0
2007-05-15 16:30:00,238.5,238.69,238.4,238.58,45664974721.0
2007-05-15 17:00:00,238.58,238.72,238.5,238.59,36906500008.0
2007-05-15 17:30:00,238.6,238.85,238.53,238.755,33813399959.0
2007-05-15 18:00:00,238.76,238.84,238.69,238.75,21234299998.0
2007-05-15 18:30:00,238.75,238.89,238.74,238.82,14131299989.0
2007-05-15 19:00:00,238.82,239.02,238.76,238.88,18978899967.0
2007-05-15 19:30:00,238.9,238.94,238.76,238.84,12875599991.0
2007-05-15 20:00:00,238.86,238.88,238.67,238.74,15002199976.0
2007-05-15 20:30:00,238.74,238.815,238.63,238.73,16141000024.0
2007-05-15 21:00:00,238.73,238.77,238.64,238.75,9164200014.0
2007-05-15 21:30:00,238.75,238.78,238.67,238.71,4397500007.0
2007-05-15 22:00:00,238.73,238.76,238.58,238.61,5479099996.0
2007-05-15 22:30:00,238.61,238.84,238.58,238.82,5058299987.0
2007-05-15 23:00:00,238.82,238.88,238.738,238.765,3169700002.0
2007-05-15 23:30:00,238.765,238.815,238.669,238.74,4514900002.0
2007-05-16 00:00:00,238.689,238.84,238.56,238.8,3153600000.0
2007-05-16 00:30:00,238.81,238.83,238.61,238.72,6401700001.0
2007-05-16 01:00:00,238.73,238.75,238.574,238.68,5052899977.0
2007-05-16 01:30:00,238.68,238.7,238.57,238.68,6783600012.0
2007-05-16 02:00:00,238.68,238.7,238.59,238.62,7965500000.0
2007-05-16 02:30:00,238.62,238.78,238.6,238.7,12972899987.0
2007-05-16 03:00:00,238.7,238.82,238.615,238.66,8136099995.0
2007-05-16 03:30:00,238.67,238.68,238.57,238.64,10302399996.0
2007-05-16 04:00:00,238.64,238.69,238.6,238.62,5504299996.0
2007-05-16 04:30:00,238.62,238.68,238.579,238.63,2743700004.0
2007-05-16 05:00:00,238.62,238.68,238.598,238.66,3568600002.0
2007-05-16 05:30:00,238.66,238.78,238.64,238.75,3884299999.0
2007-05-16 06:00:00,238.75,238.85,238.698,238.82,7175200004.0
2007-05-16 06:30:00,238.82,238.91,238.765,238.81,8437700005.0
2007-05-16 07:00:00,238.82,238.86,238.77,238.83,6019799996.0
2007-05-16 07:30:00,238.83,239.1,238.79,239.1,9980399974.0
2007-05-16 08:00:00,239.1,239.105,238.7,238.74,16008500027.0
2007-05-16 08:30:00,238.74,238.985,238.74,238.96,24624800149.0
2007-05-16 09:00:00,238.965,239.13,238.75,239.03,23447700065.0
2007-05-16 09:30:00,239.03,239.18,238.97,239.025,18512100018.0
2007-05-16 10:00:00,239.02,239.09,238.98,239.04,15927000003.0
2007-05-16 10:30:00,239.05,239.12,238.87,239.02,19707600002.0
2007-05-16 11:00:00,239.02,239.19,238.89,239.12,20729600027.0
2007-05-16 11:30:00,239.13,239.26,238.78,238.94,33377199959.0
2007-05-16 12:00:00,238.94,239.0,238.83,238.88,18722899976.0
2007-05-16 12:30:00,238.88,239.02,238.87,238.98,21090399990.0
2007-05-16 13:00:00,238.98,239.005,238.88,238.93,23493599990.0
2007-05-16 13:30:00,238.92,238.92,238.69,238.82,30411099973.0
2007-05-16 14:00:00,238.83,239.055,238.81,238.89,32955900005.0
2007-05-16 14:30:00,238.88,239.15,238.85,239.14,41864400038.0
2007-05-16 15:00:00,239.14,239.22,239.06,239.14,34357379163.0
2007-05-16 15:30:00,239.14,239.255,239.09,239.195,23148399975.0
2007-05-16 16:00:00,239.205,239.4,239.14,239.24,34900425001.0
2007-05-16 16:30:00,239.24,239.37,239.16,239.28,32044192686.0
2007-05-16 17:00:00,239.26,239.33,238.78,238.92,43490499980.0
2007-05-16 17:30:00,238.92,239.02,238.7,238.74,33682000031.0
2007-05-16 18:00:00,238.74,238.92,238.665,238.77,28733299954.0
2007-05-16 18:30:00,238.78,238.79,238.68,238.74,12689899984.0
2007-05-16 19:00:00,238.75,238.84,238.56,238.67,12176399997.0
2007-05-16 19:30:00,238.66,238.79,238.62,238.7,11046199996.0
2007-05-16 20:00:00,238.7,238.77,238.66,238.77,11050399984.0
2007-05-16 20:30:00,238.77,238.88,238.74,238.81,13829500010.0
2007-05-16 21:00:00,238.82,238.96,238.69,238.75,11444200002.0
2007-05-16 21:30:00,238.75,238.77,238.68,238.75,5308400007.0
2007-05-16 22:00:00,238.75,238.78,238.66,238.745,5961100007.0
2007-05-16 22:30:00,238.76,238.89,238.7,238.84,4966700002.0
2007-05-16 23:00:00,238.84,238.85,238.73,238.756,2231900000.0
2007-05-16 23:30:00,238.775,238.84,238.739,238.79,1589800001.0
2007-05-17 00:00:00,238.81,238.83,238.62,238.71,4139800008.0
2007-05-17 00:30:00,238.708,238.73,238.61,238.7,4624400022.0
2007-05-17 01:00:00,238.7,238.75,238.61,238.66,10918300003.0
2007-05-17 01:30:00,238.66,238.96,238.6,238.89,10978100013.0
2007-05-17 02:00:00,238.89,238.99,238.81,238.96,11441600008.0
2007-05-17 02:30:00,238.96,239.03,238.86,238.93,11014600000.0
2007-05-17 03:00:00,238.93,239.03,238.917,238.97,4857999992.0
2007-05-17 03:30:00,238.97,238.97,238.793,238.9,4879599994.0
2007-05-17 04:00:00,238.9,238.99,238.849,238.93,6361199999.0
2007-05-17 04:30:00,238.93,239.01,238.87,238.9,4046199994.0
2007-05-17 05:00:00,238.89,238.98,238.85,238.93,3535799982.0
2007-05-17 05:30:00,238.904,239.02,238.87,239.0,3762199998.0
2007-05-17 06:00:00,239.0,239.04,238.925,238.98,4122299993.0
2007-05-17 06:30:00,238.99,239.04,238.91,238.97,3596699996.0
2007-05-17 07:00:00,238.97,238.98,238.88,238.93,5525499986.0
2007-05-17 07:30:00,238.93,239.02,238.84,238.94,9399699996.0
2007-05-17 08:00:00,238.94,239.12,238.89,238.96,16681700039.0
2007-05-17 08:30:00,238.96,239.125,238.9,239.02,27283499988.0
2007-05-17 09:00:00,239.02,239.115,238.88,239.1,20366600032.0
2007-05-17 09:30:00,239.1,239.18,238.92,239.125,23503600054.0
2007-05-17 10:00:00,239.125,239.16,239.03,239.13,15178212563.0
2007-05-17 10:30:00,239.13,239.2,239.08,239.18,8174662503.0
2007-05-17 11:00:00,239.18,239.405,239.055,239.2,21302112544.0
2007-05-17 11:30:00,239.205,239.29,239.15,239.23,13219937488.0
2007-05-17 12:00:00,239.23,239.35,239.19,239.29,19249299956.0
2007-05-17 12:30:00,239.29,239.54,239.27,239.45,19858124999.0
2007-05-17 13:00:00,239.45,239.52,239.1,239.33,26342899979.0
2007-05-17 13:30:00,239.33,239.47,239.25,239.445,27402199995.0
2007-05-17 14:00:00,239.44,239.515,239.29,239.4,24544300007.0
2007-05-17 14:30:00,239.42,239.48,239.2,239.35,38675399932.0
2007-05-17 15:00:00,239.35,239.45,239.22,239.27,34390299975.0
2007-05-17 15:30:00,239.28,239.4,239.23,239.38,27386063052.0
2007-05-17 16:00:00,239.38,239.46,239.31,239.46,27103099988.0
2007-05-17 16:30:00,239.47,239.5,239.31,239.423,23456224975.0
2007-05-17 17:00:00,239.455,239.5,239.323,239.49,22041000000.0
2007-05-17 17:30:00,239.49,239.57,239.45,239.53,19991300003.0
2007-05-17 18:00:00,239.53,239.61,239.42,239.51,23492300016.0
2007-05-17 18:30:00,239.52,239.54,239.42,239.43,17293500022.0
2007-05-17 19:00:00,239.43,239.45,239.27,239.37,9696400019.0
2007-05-17 19:30:00,239.38,239.59,239.37,239.525,9841200003.0
2007-05-17 20:00:00,239.52,239.57,239.44,239.54,11854700020.0
2007-05-17 20:30:00,239.54,239.58,239.41,239.43,10832599988.0
2007-05-17 21:00:00,239.43,239.61,239.4,239.55,9013799997.0
2007-05-17 21:30:00,239.55,239.57,239.47,239.54,5299000008.0
2007-05-17 22:00:00,239.54,239.59,239.5,239.52,2823499999.0
2007-05-17 22:30:00,239.461,239.59,239.441,239.52,3339500000.0
2007-05-17 23:00:00,239.52,239.53,239.39,239.445,1503200004.0
2007-05-17 23:30:00,239.44,239.465,239.392,239.45,3146999999.0
2007-05-18 00:00:00,239.45,239.45,239.324,239.41,1674700001.0
2007-05-18 00:30:00,239.41,239.59,239.391,239.51,3419900001.0
2007-05-18 01:00:00,239.52,239.55,239.415,239.46,3816700002.0
2007-05-18 01:30:00,239.45,239.56,239.409,239.49,6796699998.0
2007-05-18 02:00:00,239.49,239.56,239.44,239.49,4742099993.0
2007-05-18 02:30:00,239.5,239.63,239.44,239.51,7441300000.0
2007-05-18 03:00:00,239.51,239.55,239.43,239.51,5386599998.0
2007-05-18 03:30:00,239.446,239.54,239.446,239.48,2190500000.0
2007-05-18 04:00:00,239.47,239.53,239.448,239.47,4892899994.0
2007-05-18 04:30:00,239.47,239.47,239.307,239.44,3898000001.0
2007-05-18 05:00:00,239.44,239.54,239.406,239.51,3657099998.0
2007-05-18 05:30:00,239.51,239.56,239.434,239.46,3826199984.0
2007-05-18 06:00:00,239.455,239.53,239.44,239.5,5458800001.0
2007-05-18 06:30:00,239.51,239.51,239.36,239.4,5988699996.0
2007-05-18 07:00:00,239.4,239.43,239.328,239.41,3593300002.0
2007-05-18 07:30:00,239.41,239.47,239.35,239.42,5915099990.0
2007-05-18 08:00:00,239.43,239.55,239.375,239.52,12966499985.0
2007-05-18 08:30:00,239.54,239.56,239.3,239.53,24437300050.0
2007-05-18 09:00:00,239.53,239.63,239.43,239.6,24611600006.0
2007-05-18 09:30:00,239.62,239.85,239.57,239.73,30336300040.0
2007-05-18 10:00:00,239.74,239.89,239.63,239.71,27506800034.0
2007-05-18 10:30:00,239.67,239.67,239.13,239.27,33439599950.0
2007-05-18 11:00:00,239.27,239.38,239.04,239.36,26520599955.0
2007-05-18 11:30:00,239.36,239.425,239.24,239.285,18854299967.0
2007-05-18 12:00:00,239.285,239.33,238.47,238.84,22254492954.0
2007-05-18 12:30:00,238.85,238.99,237.88,237.93,48251500039.0
2007-05-18 13:00:00,237.93,238.47,237.8,238.33,37897599944.0
2007-05-18 13:30:00,238.325,238.52,238.17,238.205,30446799993.0
2007-05-18 14:00:00,238.21,238.39,238.1,238.16,30320500024.0
2007-05-18 14:30:00,238.16,238.42,238.02,238.28,32196499976.0
2007-05-18 15:00:00,238.28,238.465,238.265,238.4,23718087438.0
2007-05-18 15:30:00,238.4,238.73,238.39,238.6,39304900007.0
2007-05-18 16:00:00,238.58,239.05,238.54,238.96,43635499991.0
2007-05-18 16:30:00,238.97,239.37,238.94,239.25,41135829928.0
2007-05-18 17:00:00,239.26,239.56,239.23,239.41,40198800068.0
2007-05-18 17:30:00,239.4,239.46,239.09,239.21,23705000009.0
2007-05-18 18:00:00,239.21,239.36,239.13,239.31,15615199988.0
2007-05-18 18:30:00,239.3,239.39,239.29,239.32,9913999999.0
2007-05-18 19:00:00,239.32,239.38,239.24,239.32,11737999993.0
2007-05-18 19:30:00,239.32,239.35,239.255,239.275,13124300031.0
2007-05-18 20:00:00,239.27,239.29,239.17,239.23,10149099996.0
2007-05-18 20:30:00,239.23,239.3,239.2,239.21,7838399989.0
2007-05-18 21:00:00,239.21,239.27,239.16,239.18,7088950003.0
2007-05-18 21:30:00,239.18,239.2,239.07,239.15,4056800003.0
2007-05-18 22:00:00,239.15,239.21,239.094,239.116,3298400005.0
2007-05-18 22:30:00,239.14,239.16,239.045,239.16,2132699999.0
2007-05-20 23:00:00,239.11,239.25,238.89,239.16,2611899998.0
2007-05-20 23:30:00,239.19,239.28,239.11,239.21,1348600004.0
2007-05-21 00:00:00,239.2,239.21,239.05,239.14,4227899996.0
2007-05-21 00:30:00,239.14,239.26,239.14,239.21,3236900000.0
2007-05-21 01:00:00,239.21,239.27,239.12,239.255,3961100001.0
2007-05-21 01:30:00,239.229,239.305,239.16,239.22,3342699997.0
2007-05-21 02:00:00,239.21,239.42,239.12,239.37,7780800006.0
2007-05-21 02:30:00,239.37,239.46,239.25,239.32,9799700008.0
2007-05-21 03:00:00,239.32,239.39,239.01,239.07,10165800007.0
2007-05-21 03:30:00,239.07,239.41,239.06,239.3,8780099989.0
2007-05-21 04:00:00,239.295,239.43,239.281,239.38,5328799999.0
2007-05-21 04:30:00,239.37,239.4,239.31,239.32,3456699995.0
2007-05-21 05:00:00,239.33,239.39,239.296,239.296,3035100007.0
2007-05-21 05:30:00,239.36,239.45,239.296,239.42,2710100000.0
2007-05-21 06:00:00,239.42,239.48,239.36,239.42,4419300005.0
2007-05-21 06:30:00,239.42,239.485,239.35,239.37,3396000010.0
2007-05-21 07:00:00,239.37,239.4,239.29,239.29,6663499994.0
2007-05-21 07:30:00,239.29,239.35,239.237,239.33,4241300001.0
2007-05-21 08:00:00,239.33,239.39,239.29,239.33,7266000012.0
2007-05-21 08:30:00,239.33,239.37,239.19,239.21,7513799996.0
2007-05-21 09:00:00,239.215,239.29,239.11,239.16,17733799997.0
2007-05-21 09:30:00,239.17,239.265,239.14,239.215,20093499998.0
2007-05-21 10:00:00,239.215,239.32,239.17,239.29,21391700040.0
2007-05-21 10:30:00,239.3,239.385,239.25,239.3,13573300016.0
2007-05-21 11:00:00,239.3,239.32,239.06,239.18,17211999990.0
2007-05-21 11:30:00,239.18,239.23,239.05,239.14,22191400048.0
2007-05-21 12:00:00,239.15,239.33,239.04,239.31,21671500043.0
2007-05-21 12:30:00,239.32,239.415,239.08,239.35,24565149991.0
2007-05-21 13:00:00,239.34,239.49,239.28,239.32,15825999987.0
2007-05-21 13:30:00,239.32,239.34,239.135,239.18,14223599995.0
2007-05-21 14:00:00,239.18,239.33,239.18,239.24,22197200054.0
2007-05-21 14:30:00,239.24,239.39,239.21,239.3,21367499998.0
2007-05-21 15:00:00,239.29,239.34,239.085,239.29,23019650001.0
2007-05-21 15:30:00,239.29,239.34,239.18,239.33,21264699980.0
2007-05-21 16:00:00,239.33,239.38,239.28,239.36,17193400023.0
2007-05-21 16:30:00,239.36,239.46,239.25,239.46,31084300026.0
2007-05-21 17:00:00,239.46,239.47,239.33,239.46,24453600006.0
2007-05-21 17:30:00,239.46,239.5,239.38,239.42,21274399946.0
2007-05-21 18:00:00,239.42,239.52,239.38,239.45,21063300008.0
2007-05-21 18:30:00,239.45,239.6,239.39,239.41,15049399978.0
2007-05-21 19:00:00,239.41,239.59,239.38,239.47,16799299961.0
2007-05-21 19:30:00,239.441,239.51,239.355,239.39,8248999999.0
2007-05-21 20:00:00,239.39,239.48,239.33,239.38,15077399996.0
2007-05-21 20:30:00,239.38,239.42,239.28,239.3,9259800000.0
2007-05-21 21:00:00,239.3,239.31,239.176,239.23,4849199995.0
2007-05-21 21:30:00,239.23,239.35,239.22,239.34,5075399997.0
2007-05-21 22:00:00,239.34,239.37,239.26,239.35,4296299998.0
2007-05-21 22:30:00,239.35,239.485,239.345,239.44,4969399986.0
2007-05-21 23:00:00,239.44,239.495,239.335,239.4,2655099998.0
2007-05-21 23:30:00,239.4,239.505,239.317,239.42,1437899996.0
2007-05-22 00:00:00,239.425,239.47,239.296,239.38,2922799999.0
2007-05-22 00:30:00,239.395,239.46,239.33,239.445,4681699989.0
2007-05-22 01:00:00,239.445,239.505,239.38,239.39,3735200004.0
2007-05-22 01:30:00,239.39,239.47,239.318,239.45,3747950000.0
2007-05-22 02:00:00,239.445,239.47,239.35,239.41,7945375014.0
2007-05-22 02:30:00,239.41,239.46,239.314,239.395,7113999996.0
2007-05-22 03:00:00,239.41,239.46,239.34,239.455,8612299982.0
2007-05-22 03:30:00,239.44,239.46,239.28,239.43,5063124992.0
2007-05-22 04:00:00,239.384,239.45,239.354,239.367,4039599999.0
2007-05-22 04:30:00,239.374,239.48,239.352,239.45,5030400000.0
2007-05-22 05:00:00,239.45,239.5,239.43,239.44,4466300001.0
2007-05-22 05:30:00,239.44,239.45,239.36,239.411,4900100000.0
2007-05-22 06:00:00,239.44,239.46,239.313,239.39,5568900001.0
2007-05-22 06:30:00,239.39,239.585,239.346,239.56,7937900007.0
2007-05-22 07:00:00,239.565,239.59,239.44,239.52,5298700004.0
2007-05-22 07:30:00,239.53,239.53,239.415,239.5,6242999994.0
2007-05-22 08:00:00,239.5,239.56,239.15,239.26,22209499978.0
2007-05-22 08:30:00,239.26,239.31,239.1,239.245,36444299966.0
2007-05-22 09:00:00,239.24,239.34,239.1,239.15,25607959955.0
2007-05-22 09:30:00,239.15,239.54,239.12,239.54,28123999963.0
2007-05-22 10:00:00,239.54,239.64,239.445,239.62,26901600009.0
2007-05-22 10:30:00,239.62,239.7,239.56,239.58,33803799982.0
2007-05-22 11:00:00,239.59,239.635,239.51,239.63,26912000040.0
2007-05-22 11:30:00,239.615,239.62,239.39,239.525,31976100030.0
2007-05-22 12:00:00,239.52,239.65,239.44,239.57,34507199948.0
2007-05-22 12:30:00,239.59,239.68,239.5,239.6,23352700009.0
2007-05-22 13:00:00,239.6,239.695,239.57,239.68,25181300017.0
2007-05-22 13:30:00,239.68,239.68,239.5,239.52,25136600039.0
2007-05-22 14:00:00,239.52,239.79,239.51,239.77,24874100048.0
2007-05-22 14:30:00,239.77,239.77,239.59,239.67,29245062488.0
2007-05-22 15:00:00,239.67,239.705,239.54,239.6,19433399972.0
2007-05-22 15:30:00,239.6,239.72,239.58,239.64,25141300014.0
2007-05-22 16:00:00,239.635,239.85,239.62,239.78,30735187476.0
2007-05-22 16:30:00,239.8,239.86,239.73,239.75,36867675001.0
2007-05-22 17:00:00,239.74,239.92,239.72,239.905,33421499979.0
2007-05-22 17:30:00,239.89,240.19,239.89,240.13,34631000022.0
2007-05-22 18:00:00,240.12,240.19,239.97,240.0,31533899985.0
2007-05-22 18:30:00,240.0,240.14,239.99,240.06,15497899979.0
2007-05-22 19:00:00,240.06,240.17,240.055,240.09,20266499987.0
2007-05-22 19:30:00,240.09,240.13,240.055,240.09,9190300004.0
2007-05-22 20:00:00,240.09,240.11,240.01,240.05,7302100011.0
2007-05-22 20:30:00,240.04,240.11,239.967,240.055,6268300014.0
2007-05-22 21:00:00,240.055,240.1,240.0,240.07,13177799991.0
2007-05-22 21:30:00,240.07,240.13,240.022,240.08,12300599995.0
2007-05-22 22:00:00,240.08,240.14,240.024,240.075,8137199996.0
2007-05-22 22:30:00,240.075,240.11,239.989,240.01,4181000012.0
2007-05-22 23:00:00,240.01,240.06,239.925,239.93,2685600003.0
2007-05-22 23:30:00,239.94,240.055,239.925,239.985,2873700000.0
2007-05-23 00:00:00,240.0,240.03,239.864,240.0,4157400006.0
2007-05-23 00:30:00,240.0,240.225,240.0,240.205,7648600011.0
2007-05-23 01:00:00,240.21,240.27,240.15,240.215,6013600005.0
2007-05-23 01:30:00,240.215,240.3,240.19,240.25,5239699997.0
2007-05-23 02:00:00,240.24,240.3,240.2,240.23,8832899972.0
2007-05-23 02:30:00,240.24,240.29,240.16,240.24,9240900011.0
2007-05-23 03:00:00,240.23,240.27,240.15,240.17,4758899988.0
2007-05-23 03:30:00,240.17,240.27,240.113,240.22,6015799991.0
2007-05-23 04:00:00,240.215,240.22,240.1,240.18,5444599995.0
2007-05-23 04:30:00,240.135,240.35,240.135,240.285,7464399975.0
2007-05-23 05:00:00,240.29,240.38,240.24,240.32,5008599988.0
2007-05-23 05:30:00,240.32,240.35,240.25,240.26,9051799972.0
2007-05-23 06:00:00,240.26,240.305,240.23,240.28,8845499972.0
2007-05-23 06:30:00,240.28,240.305,240.2,240.25,9261799981.0
2007-05-23 07:00:00,240.24,240.355,240.23,240.265,7791399995.0
2007-05-23 07:30:00,240.265,240.29,240.18,240.255,6730600006.0
2007-05-23 08:00:00,240.26,240.345,240.23,240.32,14800799998.0
2007-05-23 08:30:00,240.32,240.36,240.24,240.36,32999700157.0
2007-05-23 09:00:00,240.34,240.415,240.24,240.325,35663900032.0
2007-05-23 09:30:00,240.32,240.38,240.11,240.38,39754900016.0
2007-05-23 10:00:00,240.4,240.41,240.17,240.3,41534100009.0
2007-05-23 10:30:00,240.28,240.65,240.1,240.6,27491900017.0
2007-05-23 11:00:00,240.6,240.71,240.52,240.68,27833845456.0
2007-05-23 11:30:00,240.67,240.8,240.6,240.685,29858475041.0
2007-05-23 12:00:00,240.69,240.91,240.62,240.87,22067612505.0
2007-05-23 12:30:00,240.88,241.23,240.87,241.11,28974187490.0
2007-05-23 13:00:00,241.1,241.23,240.99,241.19,30245799880.0
2007-05-23 13:30:00,241.19,241.38,241.11,241.22,33897512496.0
2007-05-23 14:00:00,241.22,241.25,241.035,241.06,43310817491.0
2007-05-23 14:30:00,241.075,241.27,241.04,241.17,41299900198.0
2007-05-23 15:00:00,241.19,241.34,241.13,241.31,34589887539.0
2007-05-23 15:30:00,241.31,241.41,241.215,241.39,39375299967.0
2007-05-23 16:00:00,241.39,241.5,241.24,241.39,35876487499.0
2007-05-23 16:30:00,241.41,241.59,241.325,241.505,28575762440.0
2007-05-23 17:00:00,241.52,241.63,241.41,241.595,32564599984.0
2007-05-23 17:30:00,241.6,241.655,241.49,241.55,26981500037.0
2007-05-23 18:00:00,241.55,241.69,241.48,241.58,18895800018.0
2007-05-23 18:30:00,241.58,241.66,241.51,241.63,17052099975.0
2007-05-23 19:00:00,241.63,241.86,241.61,241.73,22753499976.0
2007-05-23 19:30:00,241.73,241.84,241.59,241.68,23515599959.0
2007-05-23 20:00:00,241.68,241.78,241.53,241.56,17174999997.0
2007-05-23 20:30:00,241.56,241.66,241.49,241.62,18517999962.0
2007-05-23 21:00:00,241.62,241.65,241.57,241.61,6132799991.0
2007-05-23 21:30:00,241.61,241.67,241.58,241.58,5910199991.0
2007-05-23 22:00:00,241.58,241.61,241.54,241.6,6176000007.0
2007-05-23 22:30:00,241.62,241.745,241.575,241.69,7288300008.0
2007-05-23 23:00:00,241.69,241.69,241.525,241.58,2260199992.0
2007-05-23 23:30:00,241.58,241.59,241.395,241.45,3855899999.0
2007-05-24 00:00:00,241.46,241.465,241.35,241.415,2678199997.0
2007-05-24 00:30:00,241.41,241.47,241.317,241.38,2633099999.0
2007-05-24 01:00:00,241.37,241.5,241.286,241.45,2263300001.0
2007-05-24 01:30:00,241.45,241.58,241.356,241.44,4100974991.0
2007-05-24 02:00:00,241.45,241.49,241.24,241.3,9466400004.0
2007-05-24 02:30:00,241.29,241.54,241.26,241.49,7946999991.0
2007-05-24 03:00:00,241.5,241.5,241.33,241.34,5305200000.0
2007-05-24 03:30:00,241.35,241.61,241.34,241.53,6813999997.0
2007-05-24 04:00:00,241.53,241.54,241.41,241.48,6563199993.0
2007-05-24 04:30:00,241.48,241.5,241.315,241.415,3599299997.0
2007-05-24 05:00:00,241.415,241.54,241.4,241.4,3606399997.0
2007-05-24 05:30:00,241.4,241.46,241.34,241.37,2498000003.0
2007-05-24 06:00:00,241.38,241.47,241.33,241.445,5700200005.0
2007-05-24 06:30:00,241.44,241.5,241.425,241.49,4369599996.0
2007-05-24 07:00:00,241.49,241.6,241.427,241.58,5028700012.0
2007-05-24 07:30:00,241.58,241.61,241.5,241.58,5972399988.0
2007-05-24 08:00:00,241.58,241.58,241.4,241.53,14574199992.0
2007-05-24 08:30:00,241.53,241.56,241.2,241.38,26433400061.0
2007-05-24 09:00:00,241.38,241.51,241.27,241.3,20676500016.0
2007-05-24 09:30:00,241.3,241.43,241.06,241.09,32194599983.0
2007-05-24 10:00:00,241.08,241.325,240.78,241.28,30390519991.0
2007-05-24 10:30:00,241.28,241.31,241.06,241.165,18873800027.0
2007-05-24 11:00:00,241.16,241.19,240.72,240.94,32396699943.0
2007-05-24 11:30:00,240.94,241.0,240.75,240.88,26249799942.0
2007-05-24 12:00:00,240.87,240.95,240.84,240.87,18523299958.0
2007-05-24 12:30:00,240.89,241.04,240.775,241.02,19243999977.0
2007-05-24 13:00:00,241.02,241.33,240.98,241.235,21441899917.0
2007-05-24 13:30:00,241.24,241.26,241.07,241.2,16359500017.0
2007-05-24 14:00:00,241.195,241.23,241.06,241.17,22470791804.0
2007-05-24 14:30:00,241.18,241.295,241.05,241.13,31668999920.0
2007-05-24 15:00:00,241.13,241.42,241.12,241.32,31044599921.0
2007-05-24 15:30:00,241.32,241.34,241.05,241.2,34189799965.0
2007-05-24 16:00:00,241.22,241.54,241.11,241.28,36925000024.0
2007-05-24 16:30:00,241.28,241.35,240.99,241.07,44005199993.0
2007-05-24 17:00:00,241.06,241.27,240.86,240.96,39636700014.0
2007-05-24 17:30:00,240.955,241.11,240.82,241.105,30146700063.0
2007-05-24 18:00:00,241.11,241.22,240.97,241.04,22769900012.0
2007-05-24 18:30:00,241.04,241.04,240.83,240.955,11061199992.0
2007-05-24 19:00:00,240.96,241.04,240.9,241.01,11222799985.0
2007-05-24 19:30:00,241.01,241.16,240.932,241.11,11708199997.0
2007-05-24 20:00:00,241.11,241.16,241.01,241.08,11645400010.0
2007-05-24 20:30:00,241.08,241.14,240.98,241.06,16112300007.0
2007-05-24 21:00:00,241.07,241.165,240.97,241.005,6682400001.0
2007-05-24 21:30:00,241.0,241.025,240.79,240.91,16517499976.0
2007-05-24 22:00:00,240.9,240.98,240.83,240.865,5656899992.0
2007-05-24 22:30:00,240.865,240.945,240.842,240.9,7131699977.0
2007-05-24 23:00:00,240.9,240.91,240.769,240.83,3103600001.0
2007-05-24 23:30:00,240.83,240.979,240.785,240.93,3485700004.0
2007-05-25 00:00:00,240.93,240.95,240.756,240.78,2891275005.0
2007-05-25 00:30:00,240.785,240.975,240.76,240.87,2715900000.0
2007-05-25 01:00:00,240.875,241.0,240.76,240.94,4685600000.0
2007-05-25 01:30:00,240.94,241.12,240.42,240.72,14777799987.0
2007-05-25 02:00:00,240.73,240.76,240.49,240.55,11011300015.0
2007-05-25 02:30:00,240.55,240.56,240.245,240.38,18466099981.0
2007-05-25 03:00:00,240.38,240.4,239.67,239.94,22841699992.0
2007-05-25 03:30:00,239.94,240.11,239.885,240.08,13805299983.0
2007-05-25 04:00:00,240.08,240.44,240.05,240.36,8973400014.0
2007-05-25 04:30:00,240.36,240.46,240.32,240.36,6043199993.0
2007-05-25 05:00:00,240.37,240.47,240.36,240.38,6505900002.0
2007-05-25 05:30:00,240.38,240.51,240.36,240.45,4934200003.0
2007-05-25 06:00:00,240.45,240.47,240.33,240.39,11162599998.0
2007-05-25 06:30:00,240.4,240.53,240.39,240.465,5905199998.0
2007-05-25 07:00:00,240.465,240.74,240.46,240.68,7731724997.0
2007-05-25 07:30:00,240.69,240.77,240.61,240.65,14188299987.0
2007-05-25 08:00:00,240.65,241.06,240.611,241.04,9699300002.0
2007-05-25 08:30:00,241.04,241.29,240.98,241.21,10553500011.0
2007-05-25 09:00:00,241.21,241.39,240.9,241.1,12742500017.0
2007-05-25 09:30:00,241.1,241.29,240.88,240.9,8485300009.0
2007-05-25 10:00:00,240.89,240.94,240.65,240.735,10072600006.0
2007-05-25 10:30:00,240.75,241.15,240.73,240.95,12532561732.0
2007-05-25 11:00:00,240.93,241.15,240.87,241.09,5686999983.0
2007-05-25 11:30:00,241.09,241.29,241.03,241.07,3509162523.0
2007-05-25 12:00:00,241.07,241.16,241.03,241.07,3984000012.0
2007-05-25 12:30:00,241.065,241.68,241.06,241.535,6844000004.0
2007-05-25 13:00:00,241.55,241.59,241.38,241.47,7795800028.0
2007-05-25 13:30:00,241.475,241.61,241.31,241.32,2270800004.0
2007-05-25 14:00:00,241.33,241.46,241.21,241.32,4330700009.0
2007-05-25 14:30:00,241.31,241.39,241.21,241.28,5862399997.0
2007-05-25 15:00:00,241.26,241.32,241.15,241.26,3006840767.0
2007-05-25 15:30:00,241.26,241.29,241.18,241.22,5082100012.0
2007-05-25 16:00:00,241.23,241.52,241.22,241.45,17857549995.0
2007-05-25 16:30:00,241.46,241.5,241.34,241.39,14266812508.0
2007-05-25 17:00:00,241.4,241.58,241.385,241.43,4245299990.0
2007-05-25 17:30:00,241.44,241.57,241.4,241.51,3121900002.0
2007-05-25 18:00:00,241.51,241.56,241.44,241.49,1896900001.0
2007-05-25 18:30:00,241.49,241.58,241.44,241.54,2775800001.0
2007-05-25 19:00:00,241.54,241.62,241.5,241.6,3661600000.0
2007-05-25 19:30:00,241.6,241.65,241.55,241.57,3701900000.0
2007-05-25 20:00:00,241.57,241.66,241.53,241.57,1031000003.0
2007-05-25 20:30:00,241.58,241.62,241.54,241.54,4774299946.0
2007-05-25 21:00:00,241.54,241.57,241.475,241.5,5935899995.0
2007-05-25 21:30:00,241.525,241.625,241.49,241.52,6634299959.0
2007-05-25 22:00:00,241.52,241.77,241.46,241.77,4810300004.0
2007-05-25 22:30:00,241.76,241.79,241.445,241.53,3825200000.0
2007-05-27 23:00:00,241.45,241.52,241.2,241.432,3283699999.0
2007-05-27 23:30:00,241.42,241.57,241.395,241.41,1861999999.0
2007-05-28 00:00:00,241.39,241.54,241.39,241.48,2735300005.0
2007-05-28 00:30:00,241.49,241.59,241.44,241.53,1795699999.0
2007-05-28 01:00:00,241.53,241.65,241.51,241.55,2232249995.0
2007-05-28 01:30:00,241.55,241.61,241.48,241.55,3610800020.0
2007-05-28 02:00:00,241.55,241.58,241.42,241.43,5100099997.0
2007-05-28 02:30:00,241.43,241.51,241.37,241.46,4702700000.0
2007-05-28 03:00:00,241.47,241.49,241.37,241.45,4067100003.0
2007-05-28 03:30:00,241.45,241.48,241.32,241.35,5669199993.0
2007-05-28 04:00:00,241.35,241.47,241.312,241.45,5923299951.0
2007-05-28 04:30:00,241.44,241.5,241.404,241.43,5714599995.0
2007-05-28 05:00:00,241.43,241.43,241.32,241.4,2907700002.0
2007-05-28 05:30:00,241.42,241.46,241.33,241.37,3729499996.0
2007-05-28 06:00:00,241.342,241.45,241.332,241.433,1785100001.0
2007-05-28 06:30:00,241.44,241.5,241.398,241.47,2598499993.0
2007-05-28 07:00:00,241.455,241.48,241.37,241.43,4403699994.0
2007-05-28 07:30:00,241.43,241.44,241.27,241.34,3755400007.0
2007-05-28 08:00:00,241.34,241.4,241.28,241.32,3935499994.0
2007-05-28 08:30:00,241.32,241.42,241.314,241.39,3919899992.0
2007-05-28 09:00:00,241.39,241.46,241.34,241.35,3467999984.0
2007-05-28 09:30:00,241.34,241.44,241.29,241.34,5095899997.0
2007-05-28 10:00:00,241.37,241.37,241.23,241.33,6234199994.0
2007-05-28 10:30:00,241.32,241.37,241.267,241.31,4571799981.0
2007-05-28 11:00:00,241.31,241.33,241.212,241.26,5460299983.0
2007-05-28 11:30:00,241.27,241.32,241.232,241.29,6164499994.0
2007-05-28 12:00:00,241.3,241.35,241.227,241.28,8023199994.0
2007-05-28 12:30:00,241.29,241.332,241.205,241.27,7052699992.0
2007-05-28 13:00:00,241.27,241.3,241.189,241.28,5307599993.0
2007-05-28 13:30:00,241.29,241.31,241.133,241.28,9269800002.0
2007-05-28 14:00:00,241.3,241.33,241.21,241.25,8419000010.0
2007-05-28 14:30:00,241.25,241.32,241.21,241.27,3929099990.0
2007-05-28 15:00:00,241.27,241.31,241.168,241.168,6023599996.0
2007-05-28 15:30:00,241.21,241.3,241.18,241.28,6299899984.0
2007-05-28 16:00:00,241.28,241.28,241.185,241.22,4725100011.0
2007-05-28 16:30:00,241.22,241.24,241.127,241.23,4634399987.0
2007-05-28 17:00:00,241.26,241.29,241.174,241.28,4321600008.0
2007-05-28 17:30:00,241.188,241.28,241.18,241.24,9881300005.0
2007-05-28 18:00:00,241.24,241.29,241.18,241.205,5237300016.0
2007-05-28 18:30:00,241.28,241.305,241.188,241.28,12437599962.0
2007-05-28 19:00:00,241.268,241.32,241.211,241.269,12391500005.0
2007-05-28 19:30:00,241.268,241.368,241.239,241.323,15222200023.0
2007-05-28 20:00:00,241.33,241.36,241.273,241.35,8713100009.0
2007-05-28 20:30:00,241.326,241.36,241.283,241.33,3682799994.0
2007-05-28 21:00:00,241.36,241.4,241.315,241.365,4021000003.0
2007-05-28 21:30:00,241.39,241.419,241.307,241.34,5052800008.0
2007-05-28 22:00:00,241.32,241.46,241.31,241.445,4818900025.0
2007-05-28 22:30:00,241.45,241.451,241.338,241.41,2922900005.0
2007-05-28 23:00:00,241.41,241.41,241.3,241.3,2755299999.0
2007-05-28 23:30:00,241.3,241.35,241.18,241.22,3080799989.0
2007-05-29 00:00:00,241.22,241.3,241.18,241.268,4103899999.0
2007-05-29 00:30:00,241.29,241.37,241.25,241.35,2683400003.0
2007-05-29 01:00:00,241.35,241.45,241.28,241.34,5869299999.0
2007-05-29 01:30:00,241.34,241.35,241.15,241.265,7909800011.0
2007-05-29 02:00:00,241.265,241.31,241.2,241.23,6936900000.0
2007-05-29 02:30:00,241.23,241.29,241.15,241.275,8624399982.0
2007-05-29 03:00:00,241.29,241.29,241.05,241.05,6162399985.0
2007-05-29 03:30:00,241.05,241.06,240.84,240.84,11300399991.0
2007-05-29 04:00:00,240.81,240.97,240.71,240.92,13946899998.0
2007-05-29 04:30:00,240.92,240.93,240.69,240.87,10347899995.0
2007-05-29 05:00:00,240.87,240.995,240.84,240.87,9780700012.0
2007-05-29 05:30:00,240.86,240.89,240.66,240.7,10096200007.0
2007-05-29 06:00:00,240.69,240.88,240.675,240.82,10744399978.0
2007-05-29 06:30:00,240.83,240.96,240.75,240.91,7935900011.0
2007-05-29 07:00:00,240.915,240.94,240.8,240.81,4881199996.0
2007-05-29 07:30:00,240.81,241.075,240.78,241.025,15148399991.0
2007-05-29 08:00:00,241.03,241.03,240.66,240.96,20778499995.0
2007-05-29 08:30:00,240.965,240.965,240.55,240.61,23714500000.0
2007-05-29 09:00:00,240.62,240.84,240.57,240.775,23793899897.0
2007-05-29 09:30:00,240.78,241.01,240.74,240.93,36642600078.0
2007-05-29 10:00:00,240.93,241.15,240.8,241.1,47976700011.0
2007-05-29 10:30:00,241.1,241.39,241.08,241.35,39881000105.0
2007-05-29 11:00:00,241.35,241.5,241.3,241.36,23426100006.0
2007-05-29 11:30:00,241.36,241.46,241.12,241.21,27796000013.0
2007-05-29 12:00:00,241.2,241.42,241.14,241.34,26005299952.0
2007-05-29 12:30:00,241.34,241.45,241.17,241.3,25015466241.0
2007-05-29 13:00:00,241.3,241.425,240.98,241.13,27750000004.0
2007-05-29 13:30:00,241.13,241.52,241.07,241.39,28510800003.0
2007-05-29 14:00:00,241.39,241.53,241.225,241.43,40118199893.0
2007-05-29 14:30:00,241.43,241.44,241.23,241.32,23600699977.0
2007-05-29 15:00:00,241.32,241.37,241.21,241.35,25707420838.0
2007-05-29 15:30:00,241.34,241.49,241.24,241.26,35347200009.0
2007-05-29 16:00:00,241.15,241.4,241.13,241.32,34198799951.0
2007-05-29 16:30:00,241.32,241.4,241.225,241.24,23410399996.0
2007-05-29 17:00:00,241.23,241.29,241.115,241.25,35309099978.0
2007-05-29 17:30:00,241.26,241.41,241.21,241.28,24366200027.0
2007-05-29 18:00:00,241.28,241.28,241.14,241.18,17238899992.0
2007-05-29 18:30:00,241.18,241.23,241.08,241.09,7058100009.0
2007-05-29 19:00:00,241.09,241.09,240.71,240.77,15181600004.0
2007-05-29 19:30:00,240.765,240.83,240.59,240.66,20202699981.0
2007-05-29 20:00:00,240.665,240.71,240.51,240.7,14106099978.0
2007-05-29 20:30:00,240.7,240.8,240.635,240.66,8525099996.0
2007-05-29 21:00:00,240.65,240.75,240.62,240.74,5360700001.0
2007-05-29 21:30:00,240.74,240.98,240.74,240.92,5333100009.0
2007-05-29 22:00:00,240.92,241.02,240.915,240.98,4220799999.0
2007-05-29 22:30:00,240.98,241.07,240.98,241.01,2903100006.0
2007-05-29 23:00:00,241.01,241.06,240.94,241.02,2546800003.0
2007-05-29 23:30:00,241.02,241.13,240.975,241.06,2834700002.0
2007-05-30 00:00:00,241.06,241.08,240.964,240.998,5962899997.0
2007-05-30 00:30:00,241.015,241.03,240.7,240.73,3811900003.0
2007-05-30 01:00:00,240.74,240.82,240.695,240.82,4284500001.0
2007-05-30 01:30:00,240.82,240.98,240.705,240.82,10551999984.0
2007-05-30 02:00:00,240.81,240.95,240.63,240.71,14635900011.0
2007-05-30 02:30:00,240.71,240.79,240.56,240.65,13452499984.0
2007-05-30 03:00:00,240.67,240.74,240.38,240.43,13690499977.0
2007-05-30 03:30:00,240.43,241.04,240.3,240.79,19987387470.0
2007-05-30 04:00:00,240.79,240.96,240.55,240.87,12937200016.0
2007-05-30 04:30:00,240.85,240.9,240.68,240.79,10452299974.0
2007-05-30 05:00:00,240.79,240.86,240.54,240.57,10450700008.0
2007-05-30 05:30:00,240.57,240.68,240.47,240.64,10923399986.0
2007-05-30 06:00:00,240.63,240.75,240.6,240.63,6407700009.0
2007-05-30 06:30:00,240.625,240.68,240.6,240.68,4698300014.0
2007-05-30 07:00:00,240.68,240.92,240.54,240.86,11239099980.0
2007-05-30 07:30:00,240.86,240.88,240.73,240.78,9703100002.0
2007-05-30 08:00:00,240.78,240.86,240.64,240.84,17294300028.0
2007-05-30 08:30:00,240.82,240.84,240.47,240.53,27058400027.0
2007-05-30 09:00:00,240.53,240.59,240.22,240.42,24670812530.0
2007-05-30 09:30:00,240.445,240.615,240.42,240.465,26135568890.0
2007-05-30 10:00:00,240.47,240.75,240.39,240.73,29826300002.0
2007-05-30 10:30:00,240.71,240.73,240.61,240.66,31447599988.0
2007-05-30 11:00:00,240.66,240.71,240.4,240.44,32253300070.0
2007-05-30 11:30:00,240.44,240.61,240.38,240.48,37421777954.0
2007-05-30 12:00:00,240.5,240.52,240.36,240.39,28008699904.0
2007-05-30 12:30:00,240.38,240.39,240.18,240.28,28233299929.0
2007-05-30 13:00:00,240.28,240.41,240.23,240.33,29911399968.0
2007-05-30 13:30:00,240.34,240.35,240.03,240.27,36969199903.0
2007-05-30 14:00:00,240.27,240.44,240.08,240.19,36689600027.0
2007-05-30 14:30:00,240.19,240.21,240.03,240.09,31767799997.0
2007-05-30 15:00:00,240.09,240.15,239.995,240.11,43372299882.0
2007-05-30 15:30:00,240.12,240.32,240.0,240.26,43025799933.0
2007-05-30 16:00:00,240.27,240.41,240.22,240.29,32557242824.0
2007-05-30 16:30:00,240.29,240.29,239.99,239.99,35303999960.0
2007-05-30 17:00:00,239.99,240.02,239.79,239.97,35918499975.0
2007-05-30 17:30:00,239.96,240.04,239.79,239.87,25005800016.0
2007-05-30 18:00:00,239.87,240.05,239.76,240.04,18229799974.0
2007-05-30 18:30:00,240.04,240.12,239.91,239.92,10925699993.0
2007-05-30 19:00:00,239.92,239.98,239.86,239.9,9438399996.0
2007-05-30 19:30:00,239.9,239.93,239.76,239.84,6584099998.0
2007-05-30 20:00:00,239.84,240.04,239.75,240.04,16259499982.0
2007-05-30 20:30:00,240.02,240.26,240.01,240.19,15358300019.0
2007-05-30 21:00:00,240.17,240.25,240.07,240.12,7988200009.0
2007-05-30 21:30:00,240.12,240.36,240.1,240.34,6986500002.0
2007-05-30 22:00:00,240.34,240.415,240.325,240.4,4604100002.0
2007-05-30 22:30:00,240.4,240.43,240.3,240.35,3752300000.0
2007-05-30 23:00:00,240.35,240.435,240.28,240.4,2247700002.0
2007-05-30 23:30:00,240.41,240.41,240.315,240.32,1577500001.0
2007-05-31 00:00:00,240.33,240.35,240.168,240.28,2269399994.0
2007-05-31 00:30:00,240.28,240.36,240.21,240.3,3315499998.0
2007-05-31 01:00:00,240.3,240.34,240.21,240.22,2820599993.0
2007-05-31 01:30:00,240.22,240.26,240.13,240.2,2825800000.0
2007-05-31 02:00:00,240.2,240.25,240.0,240.1,7297525002.0
2007-05-31 02:30:00,240.095,240.32,240.05,240.24,11008499989.0
2007-05-31 03:00:00,240.24,240.36,240.21,240.27,15030862515.0
2007-05-31 03:30:00,240.27,240.37,239.915,239.95,17245275006.0
2007-05-31 04:00:00,239.95,240.13,239.885,240.07,10992124987.0
2007-05-31 04:30:00,240.07,240.18,240.05,240.13,7308599982.0
2007-05-31 05:00:00,240.13,240.24,240.115,240.23,5274399996.0
2007-05-31 05:30:00,240.23,240.24,240.138,240.23,4616100000.0
2007-05-31 06:00:00,240.23,240.28,240.15,240.19,6101399993.0
2007-05-31 06:30:00,240.19,240.21,240.125,240.21,6417999981.0
2007-05-31 07:00:00,240.21,240.285,240.18,240.27,9459499984.0
2007-05-31 07:30:00,240.27,240.285,240.08,240.14,14090699989.0
2007-05-31 08:00:00,240.14,240.32,239.95,240.2,26951572005.0
2007-05-31 08:30:00,240.2,240.26,240.11,240.13,24666799979.0
2007-05-31 09:00:00,240.13,240.26,240.09,240.14,25110899994.0
2007-05-31 09:30:00,240.14,240.23,240.06,240.065,23027600036.0
2007-05-31 10:00:00,240.065,240.35,240.06,240.33,31076600005.0
2007-05-31 10:30:00,240.33,240.34,240.14,240.21,26927400020.0
2007-05-31 11:00:00,240.21,240.29,240.135,240.275,21155999993.0
2007-05-31 11:30:00,240.29,240.42,240.27,240.37,35815800093.0
2007-05-31 12:00:00,240.36,240.43,240.25,240.37,28254199946.0
2007-05-31 12:30:00,240.37,240.56,240.36,240.505,20653762540.0
2007-05-31 13:00:00,240.505,240.52,240.36,240.43,18347237513.0
2007-05-31 13:30:00,240.43,240.5,240.38,240.41,23038700001.0
2007-05-31 14:00:00,240.41,240.71,240.37,240.51,28308287471.0
2007-05-31 14:30:00,240.5,240.68,240.47,240.55,32590899982.0
2007-05-31 15:00:00,240.58,240.59,240.48,240.53,20807900000.0
2007-05-31 15:30:00,240.53,240.68,240.45,240.51,29907199948.0
2007-05-31 16:00:00,240.51,241.01,240.5,240.84,33462649986.0
2007-05-31 16:30:00,240.84,241.04,240.8,240.95,31796199972.0
2007-05-31 17:00:00,240.94,241.11,240.86,240.93,37409499980.0
2007-05-31 17:30:00,240.93,241.18,240.92,241.03,38697500065.0
2007-05-31 18:00:00,241.03,241.07,240.93,241.05,17484799977.0
2007-05-31 18:30:00,241.05,241.11,240.96,241.09,14296299988.0
2007-05-31 19:00:00,241.09,241.16,240.99,241.03,15531299989.0
2007-05-31 19:30:00,241.02,241.13,240.97,241.13,12859599998.0
2007-05-31 20:00:00,241.13,241.16,240.98,240.98,12853299996.0
2007-05-31 20:30:00,240.98,241.02,240.9,240.9,15263899989.0
2007-05-31 21:00:00,240.9,240.97,240.86,240.94,6962100003.0
2007-05-31 21:30:00,240.93,240.98,240.9,240.97,5963699987.0
2007-05-31 22:00:00,240.96,241.01,240.913,240.938,3665500003.0
2007-05-31 22:30:00,240.97,241.04,240.919,240.96,3107099994.0
2007-05-31 23:00:00,240.96,241.12,240.875,241.09,4743300002.0
2007-05-31 23:30:00,241.12,241.135,241.04,241.045,6909199987.0
2007-06-01 00:00:00,241.05,241.06,240.95,241.03,3492800003.0
2007-06-01 00:30:00,241.007,241.06,240.949,241.0,3648900001.0
2007-06-01 01:00:00,241.02,241.03,240.907,240.95,2440499993.0
2007-06-01 01:30:00,240.95,241.02,240.919,240.95,3938299998.0
2007-06-01 02:00:00,240.945,240.98,240.879,240.91,5109299998.0
2007-06-01 02:30:00,240.91,240.99,240.85,240.94,4876600005.0
2007-06-01 03:00:00,240.95,241.105,240.94,241.07,8702799995.0
2007-06-01 03:30:00,241.065,241.165,241.055,241.135,10923400019.0
2007-06-01 04:00:00,241.135,241.18,241.1,241.15,8599600001.0
2007-06-01 04:30:00,241.15,241.16,241.029,241.11,6103200000.0
2007-06-01 05:00:00,241.12,241.14,241.068,241.14,5318200018.0
2007-06-01 05:30:00,241.15,241.21,241.126,241.165,5274600014.0
2007-06-01 06:00:00,241.164,241.21,241.105,241.19,2520100000.0
2007-06-01 06:30:00,241.19,241.3,241.15,241.23,5042899999.0
2007-06-01 07:00:00,241.23,241.35,241.21,241.33,7862899980.0
2007-06-01 07:30:00,241.33,241.35,241.21,241.31,12899799971.0
2007-06-01 08:00:00,241.31,241.33,241.18,241.31,19082000001.0
2007-06-01 08:30:00,241.31,241.31,240.99,241.16,40249999904.0
2007-06-01 09:00:00,241.16,241.19,241.06,241.19,33770699965.0
2007-06-01 09:30:00,241.18,241.39,241.17,241.26,27862600032.0
2007-06-01 10:00:00,241.26,241.335,241.2,241.27,21805100053.0
2007-06-01 10:30:00,241.25,241.36,241.16,241.22,23841599916.0
2007-06-01 11:00:00,241.215,241.265,241.13,241.2,20801299974.0
2007-06-01 11:30:00,241.18,241.19,241.02,241.13,20286999992.0
2007-06-01 12:00:00,241.13,241.23,241.04,241.16,20107199922.0
2007-06-01 12:30:00,241.16,241.29,241.13,241.26,18435899989.0
2007-06-01 13:00:00,241.26,241.33,241.14,241.18,21477299986.0
2007-06-01 13:30:00,241.18,241.21,241.07,241.125,13694899962.0
2007-06-01 14:00:00,241.13,241.39,241.09,241.31,33911400001.0
2007-06-01 14:30:00,241.17,241.57,240.87,241.49,36178600025.0
2007-06-01 15:00:00,241.49,241.57,241.36,241.46,23712699995.0
2007-06-01 15:30:00,241.46,241.61,241.43,241.56,25497849925.0
2007-06-01 16:00:00,241.52,241.62,241.41,241.51,44967399976.0
2007-06-01 16:30:00,241.51,241.59,241.37,241.49,45247849972.0
2007-06-01 17:00:00,241.48,241.59,241.4,241.535,45085099815.0
2007-06-01 17:30:00,241.53,241.89,241.5,241.81,32952300023.0
2007-06-01 18:00:00,241.81,241.87,241.65,241.82,12924200007.0
2007-06-01 18:30:00,241.82,241.93,241.8,241.93,5326999997.0
2007-06-01 19:00:00,241.92,241.94,241.81,241.88,4657900000.0
2007-06-01 19:30:00,241.88,241.95,241.86,241.95,2442000001.0
2007-06-01 20:00:00,241.95,242.01,241.85,241.88,3523300002.0
2007-06-01 20:30:00,241.89,241.96,241.83,241.89,3042499997.0
2007-06-01 21:00:00,241.89,241.97,241.85,241.88,1722700001.0
2007-06-01 21:30:00,241.88,241.92,241.827,241.91,2504000000.0
2007-06-01 22:00:00,241.91,241.98,241.848,241.94,1929899999.0
2007-06-01 22:30:00,241.94,242.06,241.882,242.01,2276000000.0
2007-06-03 23:00:00,242.07,242.07,241.832,241.88,5172099992.0
2007-06-03 23:30:00,241.845,241.93,241.833,241.85,4440100016.0
2007-06-04 00:00:00,241.84,241.88,241.739,241.739,2772000004.0
2007-06-04 00:30:00,241.8,241.91,241.75,241.86,2565599994.0
2007-06-04 01:00:00,241.85,241.95,241.755,241.855,2321800002.0
2007-06-04 01:30:00,241.855,242.14,241.774,241.87,6479299997.0
2007-06-04 02:00:00,241.87,241.88,241.73,241.85,6072899994.0
2007-06-04 02:30:00,241.85,241.92,241.81,241.81,6646500004.0
2007-06-04 03:00:00,241.82,241.89,241.773,241.815,5173099972.0
2007-06-04 03:30:00,241.815,241.84,241.685,241.74,6277512493.0
2007-06-04 04:00:00,241.74,241.8,241.645,241.7,5937299998.0
2007-06-04 04:30:00,241.663,241.79,241.64,241.74,3873699997.0
2007-06-04 05:00:00,241.75,241.84,241.7,241.84,3459799997.0
2007-06-04 05:30:00,241.84,241.97,241.8,241.913,4824199987.0
2007-06-04 06:00:00,241.93,242.11,241.9,242.07,4772000003.0
2007-06-04 06:30:00,242.08,242.11,241.94,241.95,4435199992.0
2007-06-04 07:00:00,241.95,242.0,241.87,241.98,4800800000.0
2007-06-04 07:30:00,241.98,242.05,241.93,241.97,6648799991.0
2007-06-04 08:00:00,241.97,242.29,241.955,242.12,15490199979.0
2007-06-04 08:30:00,242.12,242.17,241.87,241.89,19694299986.0
2007-06-04 09:00:00,241.89,242.12,241.86,241.99,19165699964.0
2007-06-04 09:30:00,241.99,242.05,241.83,241.98,18467199982.0
2007-06-04 10:00:00,241.98,242.12,241.96,242.03,15042699981.0
2007-06-04 10:30:00,242.03,242.1,241.974,242.07,7976799982.0
2007-06-04 11:00:00,242.07,242.41,242.045,242.32,20235299953.0
2007-06-04 11:30:00,242.32,242.45,242.23,242.29,16310200030.0
2007-06-04 12:00:00,242.31,242.42,242.23,242.34,13356899998.0
2007-06-04 12:30:00,242.34,242.44,242.3,242.33,7311400000.0
2007-06-04 13:00:00,242.33,242.37,242.22,242.25,15332600007.0
2007-06-04 13:30:00,242.25,242.39,242.25,242.27,16274399979.0
2007-06-04 14:00:00,242.27,242.48,242.16,242.34,22320000006.0
2007-06-04 14:30:00,242.33,242.36,241.79,242.0,41562400034.0
2007-06-04 15:00:00,242.0,242.11,241.91,242.0,41147299973.0
2007-06-04 15:30:00,242.02,242.31,241.96,242.28,44868499961.0
2007-06-04 16:00:00,242.29,242.35,242.1,242.29,35989200005.0
2007-06-04 16:30:00,242.29,242.45,242.27,242.4,34963699989.0
2007-06-04 17:00:00,242.39,242.61,242.35,242.52,36903600032.0
2007-06-04 17:30:00,242.52,242.59,242.4,242.48,31530000073.0
2007-06-04 18:00:00,242.48,242.65,242.42,242.55,12683000010.0
2007-06-04 18:30:00,242.55,242.57,242.47,242.53,11079800001.0
2007-06-04 19:00:00,242.53,242.58,242.48,242.51,16071299992.0
2007-06-04 19:30:00,242.51,242.57,242.45,242.53,9316399998.0
2007-06-04 20:00:00,242.52,242.54,242.46,242.5,7452000001.0
2007-06-04 20:30:00,242.5,242.51,242.4,242.45,8761000005.0
2007-06-04 21:00:00,242.45,242.48,242.35,242.43,4262099995.0
2007-06-04 21:30:00,242.44,242.48,242.39,242.45,5735600007.0
2007-06-04 22:00:00,242.45,242.47,242.39,242.46,3706200001.0
2007-06-04 22:30:00,242.46,242.49,242.42,242.48,3867800000.0
2007-06-04 23:00:00,242.48,242.51,242.29,242.4,3280999996.0
2007-06-04 23:30:00,242.41,242.49,242.291,242.315,3541800004.0
2007-06-05 00:00:00,242.34,242.44,242.285,242.39,4021500004.0
2007-06-05 00:30:00,242.39,242.41,242.305,242.4,3222299993.0
2007-06-05 01:00:00,242.4,242.42,242.16,242.24,4516299998.0
2007-06-05 01:30:00,242.22,242.31,242.2,242.2,4561400002.0
2007-06-05 02:00:00,242.2,242.41,242.13,242.4,6687699988.0
2007-06-05 02:30:00,242.41,242.5,242.32,242.43,9397299987.0
2007-06-05 03:00:00,242.43,242.5,242.37,242.4,7026799990.0
2007-06-05 03:30:00,242.39,242.54,242.365,242.43,8527399992.0
2007-06-05 04:00:00,242.43,242.48,242.323,242.344,7129199976.0
2007-06-05 04:30:00,242.39,242.47,242.35,242.42,9554200008.0
2007-06-05 05:00:00,242.42,242.56,242.41,242.54,7908000011.0
2007-06-05 05:30:00,242.54,242.66,242.498,242.57,5421800000.0
2007-06-05 06:00:00,242.56,242.74,242.52,242.66,10314500006.0
2007-06-05 06:30:00,242.66,242.75,242.61,242.68,9065999986.0
2007-06-05 07:00:00,242.68,242.76,242.613,242.73,6273200000.0
2007-06-05 07:30:00,242.73,242.81,242.6,242.75,12026400022.0
2007-06-05 08:00:00,242.75,242.91,242.69,242.84,19715200006.0
2007-06-05 08:30:00,242.84,242.93,242.7,242.72,33225999978.0
2007-06-05 09:00:00,242.72,242.95,242.72,242.9,34296900038.0
2007-06-05 09:30:00,242.89,242.98,242.65,242.8,37069300020.0
2007-06-05 10:00:00,242.8,242.83,242.62,242.68,24193962464.0
2007-06-05 10:30:00,242.68,242.8,242.59,242.63,23787149974.0
2007-06-05 11:00:00,242.63,242.69,242.57,242.67,20792499885.0
2007-06-05 11:30:00,242.67,242.84,242.63,242.755,25405199980.0
2007-06-05 12:00:00,242.755,242.76,242.51,242.57,20106999995.0
2007-06-05 12:30:00,242.56,242.66,242.47,242.61,14728099998.0
2007-06-05 13:00:00,242.63,242.64,242.375,242.49,22363399945.0
2007-06-05 13:30:00,242.49,242.59,242.42,242.48,21534499966.0
2007-06-05 14:00:00,242.475,242.51,242.14,242.36,46553799892.0
2007-06-05 14:30:00,242.34,242.34,241.81,241.91,42432999954.0
2007-06-05 15:00:00,241.91,242.02,241.52,241.965,46110899942.0
2007-06-05 15:30:00,241.965,242.0,241.78,241.87,34606299938.0
2007-06-05 16:00:00,241.83,242.38,241.71,242.28,10682700000.0
2007-06-05 16:30:00,242.29,242.53,242.24,242.4,21372512500.0
2007-06-05 17:00:00,242.4,242.53,242.32,242.38,21821695225.0
2007-06-05 17:30:00,242.39,242.48,242.22,242.25,23123785516.0
2007-06-05 18:00:00,242.25,242.3,241.72,241.76,24228857283.0
2007-06-05 18:30:00,241.76,242.03,241.76,241.85,24414000001.0
2007-06-05 19:00:00,241.85,241.96,241.65,241.71,22822300011.0
2007-06-05 19:30:00,241.71,241.9,241.67,241.88,14333399996.0
2007-06-05 20:00:00,241.88,241.94,241.74,241.79,13916600001.0
2007-06-05 20:30:00,241.78,241.8,241.65,241.68,8385200006.0
2007-06-05 21:00:00,241.68,241.85,241.66,241.75,6600799995.0
2007-06-05 21:30:00,241.78,241.82,241.73,241.74,5488000010.0
2007-06-05 22:00:00,241.75,241.97,241.75,241.93,8834399997.0
2007-06-05 22:30:00,241.93,241.98,241.88,241.97,5919600007.0
2007-06-05 23:00:00,241.97,241.97,241.88,241.89,3264400006.0
2007-06-05 23:30:00,241.88,242.0,241.81,241.84,6128899996.0
2007-06-06 00:00:00,241.84,241.89,241.79,241.84,3993300000.0
2007-06-06 00:30:00,241.84,241.86,241.74,241.83,3528300000.0
2007-06-06 01:00:00,241.83,241.89,241.735,241.89,5307000005.0
2007-06-06 01:30:00,241.89,242.0,241.85,241.97,7327400004.0
2007-06-06 02:00:00,241.97,242.11,241.93,241.99,10939749995.0
2007-06-06 02:30:00,242.0,242.12,241.952,242.05,10462599972.0
2007-06-06 03:00:00,242.05,242.09,241.96,241.99,4523412488.0
2007-06-06 03:30:00,241.99,242.1,241.92,242.08,13098800017.0
2007-06-06 04:00:00,242.07,242.12,241.97,242.0,9272599986.0
2007-06-06 04:30:00,242.0,242.0,241.78,241.88,9653599989.0
2007-06-06 05:00:00,241.88,242.11,241.83,242.05,9321399998.0
2007-06-06 05:30:00,242.05,242.13,242.01,242.11,4526875002.0
2007-06-06 06:00:00,242.11,242.17,242.07,242.09,7252599991.0
2007-06-06 06:30:00,242.09,242.21,242.05,242.18,6079599981.0
2007-06-06 07:00:00,242.19,242.22,242.08,242.15,4995800001.0
2007-06-06 07:30:00,242.15,242.15,241.89,241.96,8868200004.0
2007-06-06 08:00:00,241.96,242.19,241.9,242.15,22059400030.0
2007-06-06 08:30:00,242.14,242.26,242.11,242.15,24879500002.0
2007-06-06 09:00:00,242.145,242.21,242.01,242.015,24107299968.0
2007-06-06 09:30:00,242.03,242.03,241.75,241.81,20940300001.0
2007-06-06 10:00:00,241.81,241.86,241.39,241.46,36378425030.0
2007-06-06 10:30:00,241.45,241.77,241.36,241.67,37411500001.0
2007-06-06 11:00:00,241.66,241.77,241.64,241.715,24639950041.0
2007-06-06 11:30:00,241.715,241.72,241.46,241.5,22254400055.0
2007-06-06 12:00:00,241.5,241.52,241.11,241.22,27731599957.0
2007-06-06 12:30:00,241.23,241.29,241.09,241.24,35095700015.0
2007-06-06 13:00:00,241.24,241.47,241.23,241.45,26636599992.0
2007-06-06 13:30:00,241.45,241.48,241.0,241.215,30085100032.0
2007-06-06 14:00:00,241.215,241.37,241.08,241.09,31684700007.0
2007-06-06 14:30:00,241.09,241.385,240.985,241.38,42382400022.0
2007-06-06 15:00:00,241.36,241.54,241.3,241.52,35902099961.0
2007-06-06 15:30:00,241.53,241.7,241.48,241.6,32890799973.0
2007-06-06 16:00:00,241.59,241.64,241.39,241.47,29393999980.0
2007-06-06 16:30:00,241.47,241.47,241.0,241.05,34003299912.0
2007-06-06 17:00:00,241.05,241.42,241.01,241.33,34301200022.0
2007-06-06 17:30:00,241.32,241.38,241.05,241.11,29640199976.0
2007-06-06 18:00:00,241.11,241.34,241.06,241.25,11864800010.0
2007-06-06 18:30:00,241.25,241.34,241.07,241.13,17281599989.0
2007-06-06 19:00:00,241.13,241.17,240.95,241.03,13388900013.0
2007-06-06 19:30:00,241.03,241.18,240.91,241.08,8872600003.0
2007-06-06 20:00:00,241.08,241.1,240.97,241.07,11134900000.0
2007-06-06 20:30:00,241.08,241.28,241.06,241.15,16196399995.0
2007-06-06 21:00:00,241.15,241.25,241.07,241.24,6540400000.0
2007-06-06 21:30:00,241.24,241.3,241.19,241.25,4643500000.0
2007-06-06 22:00:00,241.25,241.3,241.23,241.28,3758099989.0
2007-06-06 22:30:00,241.28,241.38,241.23,241.25,6757499993.0
2007-06-06 23:00:00,241.25,241.26,241.13,241.16,3930800003.0
2007-06-06 23:30:00,241.16,241.26,241.11,241.15,2023600002.0
2007-06-07 00:00:00,241.15,241.23,241.0,241.22,3882700011.0
2007-06-07 00:30:00,241.22,241.23,241.02,241.1,3953600004.0
2007-06-07 01:00:00,241.09,241.14,240.95,241.04,5436999991.0
2007-06-07 01:30:00,241.03,241.04,240.85,240.85,7444399989.0
2007-06-07 02:00:00,240.86,240.97,240.61,240.92,14562100019.0
2007-06-07 02:30:00,240.92,241.05,240.84,240.84,5147599999.0
2007-06-07 03:00:00,240.84,240.95,240.83,240.89,6875499986.0
2007-06-07 03:30:00,240.89,241.17,240.87,241.03,11700499985.0
2007-06-07 04:00:00,241.03,241.32,240.98,241.29,7944600007.0
2007-06-07 04:30:00,241.28,241.41,241.27,241.34,5424599998.0
2007-06-07 05:00:00,241.34,241.52,241.33,241.35,8683699992.0
2007-06-07 05:30:00,241.35,241.44,241.3,241.4,7477699992.0
2007-06-07 06:00:00,241.4,241.64,241.4,241.52,13808100016.0
2007-06-07 06:30:00,241.52,241.56,241.43,241.44,7842599985.0
2007-06-07 07:00:00,241.44,241.44,241.35,241.42,5394399988.0
2007-06-07 07:30:00,241.42,241.71,241.38,241.69,7427899999.0
2007-06-07 08:00:00,241.69,242.01,241.67,241.88,17779999993.0
2007-06-07 08:30:00,241.88,241.9,241.76,241.77,17640800005.0
2007-06-07 09:00:00,241.76,242.11,241.63,241.8,27752699993.0
2007-06-07 09:30:00,241.8,241.8,241.52,241.6,25514899986.0
2007-06-07 10:00:00,241.6,241.73,241.53,241.58,22714999957.0
2007-06-07 10:30:00,241.57,241.74,241.56,241.68,23234699938.0
2007-06-07 11:00:00,241.68,241.76,241.51,241.63,17639662504.0
2007-06-07 11:30:00,241.63,241.67,241.46,241.55,20728999972.0
2007-06-07 12:00:00,241.55,241.63,241.2,241.22,31759599998.0
2007-06-07 12:30:00,241.22,241.39,241.19,241.33,26843299914.0
2007-06-07 13:00:00,241.33,241.39,240.9,241.12,34498199935.0
2007-06-07 13:30:00,241.13,241.21,240.98,241.08,37108499912.0
2007-06-07 14:00:00,241.08,241.09,240.42,240.62,39431599929.0
2007-06-07 14:30:00,240.62,240.73,240.49,240.53,33919699972.0
2007-06-07 15:00:00,240.53,240.77,240.51,240.66,32737499949.0
2007-06-07 15:30:00,240.68,240.98,240.5,240.69,39762199992.0
2007-06-07 16:00:00,240.69,240.76,240.57,240.63,33618599992.0
2007-06-07 16:30:00,240.63,240.71,240.4,240.5,45598599924.0
2007-06-07 17:00:00,240.5,240.59,240.11,240.18,47545799970.0
2007-06-07 17:30:00,240.18,240.4,240.05,240.2,28722399990.0
2007-06-07 18:00:00,240.2,240.24,239.92,239.98,22810999963.0
2007-06-07 18:30:00,239.98,240.09,238.91,239.02,33316799982.0
2007-06-07 19:00:00,239.01,239.48,238.95,239.22,23840799978.0
2007-06-07 19:30:00,239.22,239.29,239.0,239.19,17387399982.0
2007-06-07 20:00:00,239.19,239.32,239.17,239.28,8238750008.0
2007-06-07 20:30:00,239.27,239.48,239.25,239.42,7693400001.0
2007-06-07 21:00:00,239.42,239.57,239.37,239.38,9278000002.0
2007-06-07 21:30:00,239.37,239.4,239.19,239.21,8567200001.0
2007-06-07 22:00:00,239.21,239.23,239.03,239.06,10177600004.0
2007-06-07 22:30:00,239.06,239.3,239.05,239.28,7370300002.0
2007-06-07 23:00:00,239.28,239.35,239.24,239.3,4318200004.0
2007-06-07 23:30:00,239.29,239.33,239.04,239.14,3588399999.0
2007-06-08 00:00:00,239.14,239.27,239.07,239.15,8982299952.0
2007-06-08 00:30:00,239.15,239.22,239.02,239.08,5597000006.0
2007-06-08 01:00:00,239.07,239.53,239.03,239.5,11188899990.0
2007-06-08 01:30:00,239.5,239.71,239.46,239.61,9128400007.0
2007-06-08 02:00:00,239.605,239.83,239.45,239.77,15751699966.0
2007-06-08 02:30:00,239.77,240.01,239.64,239.71,19371000013.0
2007-06-08 03:00:00,239.72,239.89,239.59,239.7,12767200013.0
2007-06-08 03:30:00,239.7,239.9,239.65,239.84,12048199987.0
2007-06-08 04:00:00,239.84,240.14,239.78,239.98,15428800001.0
2007-06-08 04:30:00,239.98,239.98,239.76,239.89,9141700006.0
2007-06-08 05:00:00,239.89,239.91,239.776,239.86,5905699995.0
2007-06-08 05:30:00,239.86,240.01,239.81,240.0,5923200000.0
2007-06-08 06:00:00,240.0,240.07,239.936,240.04,6860900001.0
2007-06-08 06:30:00,240.04,240.06,239.87,239.88,7049999993.0
2007-06-08 07:00:00,239.9,239.95,239.81,239.81,6032699995.0
2007-06-08 07:30:00,239.81,239.81,239.585,239.75,22551299984.0
2007-06-08 08:00:00,239.75,239.75,239.2,239.2,27943499981.0
2007-06-08 08:30:00,239.2,239.41,238.985,239.15,35366199985.0
2007-06-08 09:00:00,239.15,239.2,237.86,238.17,41284899931.0
2007-06-08 09:30:00,238.17,238.38,237.89,238.11,48752699889.0
2007-06-08 10:00:00,238.11,238.41,237.64,238.35,44666199911.0
2007-06-08 10:30:00,238.36,238.88,238.35,238.71,44530800016.0
2007-06-08 11:00:00,238.71,238.71,238.37,238.51,31902500019.0
2007-06-08 11:30:00,238.51,238.81,238.05,238.38,46018499996.0
2007-06-08 12:00:00,238.37,239.0,238.305,238.98,43384700030.0
2007-06-08 12:30:00,238.97,239.02,238.65,238.87,33335100028.0
2007-06-08 13:00:00,238.89,238.99,238.83,238.95,28721799972.0
2007-06-08 13:30:00,238.95,239.11,238.7,239.07,32747900017.0
2007-06-08 14:00:00,239.075,239.49,238.94,239.28,40215299948.0
2007-06-08 14:30:00,239.27,239.4,239.05,239.33,46474199938.0
2007-06-08 15:00:00,239.33,239.69,239.28,239.51,27619599964.0
2007-06-08 15:30:00,239.49,239.72,239.25,239.34,44537500040.0
2007-06-08 16:00:00,239.32,239.415,239.21,239.36,35113819636.0
2007-06-08 16:30:00,239.37,239.43,239.2,239.25,37759500024.0
2007-06-08 17:00:00,239.24,239.27,238.86,238.965,42502199958.0
2007-06-08 17:30:00,238.965,239.27,238.89,239.07,38172700103.0
2007-06-08 18:00:00,239.06,239.15,238.87,238.99,23598800036.0
2007-06-08 18:30:00,238.99,239.12,238.94,239.0,17238900015.0
2007-06-08 19:00:00,239.0,239.1,238.93,239.05,17942999993.0
2007-06-08 19:30:00,239.05,239.34,239.01,239.2,15406699982.0
2007-06-08 20:00:00,239.2,239.32,239.11,239.2,12773699997.0
2007-06-08 20:30:00,239.2,239.34,239.17,239.34,13932399994.0
2007-06-08 21:00:00,239.345,239.55,239.23,239.52,12810299993.0
2007-06-08 21:30:00,239.52,239.605,239.46,239.56,11727700022.0
2007-06-08 22:00:00,239.56,239.66,239.55,239.57,5634700007.0
2007-06-08 22:30:00,239.58,239.855,239.56,239.77,6944899991.0
2007-06-10 23:00:00,239.78,239.81,239.59,239.64,1874400004.0
2007-06-10 23:30:00,239.62,239.74,239.58,239.74,2221600002.0
2007-06-11 00:00:00,239.74,239.76,239.39,239.5,3747300002.0
2007-06-11 00:30:00,239.5,239.51,239.31,239.35,4435200007.0
2007-06-11 01:00:00,239.35,239.37,238.97,239.035,8152000000.0
2007-06-11 01:30:00,239.045,239.3,239.02,239.28,6659599993.0
2007-06-11 02:00:00,239.28,239.51,239.28,239.455,8352999993.0
2007-06-11 02:30:00,239.45,239.46,239.12,239.145,11012899990.0
2007-06-11 03:00:00,239.15,239.33,239.06,239.26,9822700010.0
2007-06-11 03:30:00,239.27,239.28,239.08,239.12,7376600002.0
2007-06-11 04:00:00,239.13,239.3,239.096,239.29,5726699989.0
2007-06-11 04:30:00,239.29,239.305,239.0,239.02,9941299993.0
2007-06-11 05:00:00,239.02,239.3,239.0,239.27,7225100005.0
2007-06-11 05:30:00,239.26,239.3,239.16,239.18,6281299998.0
2007-06-11 06:00:00,239.18,239.35,239.15,239.276,7707200001.0
2007-06-11 06:30:00,239.273,239.34,239.24,239.31,6667999990.0
2007-06-11 07:00:00,239.295,239.39,239.239,239.37,5510200011.0
2007-06-11 07:30:00,239.37,239.45,239.32,239.36,5918199998.0
2007-06-11 08:00:00,239.36,239.37,239.05,239.19,16340899985.0
2007-06-11 08:30:00,239.2,239.3,238.97,239.25,21628899979.0
2007-06-11 09:00:00,239.25,239.25,238.945,239.025,20986599986.0
2007-06-11 09:30:00,239.01,239.25,238.94,239.09,21105399991.0
2007-06-11 10:00:00,239.09,239.58,239.07,239.44,25189199991.0
2007-06-11 10:30:00,239.42,239.515,239.37,239.51,17957000040.0
2007-06-11 11:00:00,239.51,239.51,239.29,239.31,15037700046.0
2007-06-11 11:30:00,239.31,239.445,239.25,239.375,15845699997.0
2007-06-11 12:00:00,239.365,239.42,239.22,239.24,18392700006.0
2007-06-11 12:30:00,239.24,239.36,239.19,239.33,18332300008.0
2007-06-11 13:00:00,239.33,239.56,239.3,239.49,17652799991.0
2007-06-11 13:30:00,239.485,239.49,239.32,239.37,15867587465.0
2007-06-11 14:00:00,239.38,239.65,239.35,239.51,22876437487.0
2007-06-11 14:30:00,239.51,239.58,239.4,239.5,21333699997.0
2007-06-11 15:00:00,239.5,239.64,239.44,239.46,16313899982.0
2007-06-11 15:30:00,239.46,239.58,239.41,239.53,23467399973.0
2007-06-11 16:00:00,239.52,239.545,239.37,239.4,22950099986.0
2007-06-11 16:30:00,239.4,239.5,239.36,239.43,30178999964.0
2007-06-11 17:00:00,239.45,239.74,239.45,239.65,34007300045.0
2007-06-11 17:30:00,239.65,239.775,239.605,239.71,23735200030.0
2007-06-11 18:00:00,239.71,239.9,239.64,239.9,17695799974.0
2007-06-11 18:30:00,239.9,239.96,239.81,239.85,13881599993.0
2007-06-11 19:00:00,239.85,239.85,239.67,239.67,8897700006.0
2007-06-11 19:30:00,239.66,239.9,239.645,239.835,12606799966.0
2007-06-11 20:00:00,239.835,239.9,239.77,239.77,11266400025.0
2007-06-11 20:30:00,239.78,239.82,239.73,239.82,7608900005.0
2007-06-11 21:00:00,239.82,239.97,239.79,239.89,11267199978.0
2007-06-11 21:30:00,239.89,239.91,239.69,239.73,9035899996.0
2007-06-11 22:00:00,239.73,239.87,239.71,239.76,8866899990.0
2007-06-11 22:30:00,239.76,239.78,239.62,239.67,6450900011.0
2007-06-11 23:00:00,239.67,239.7,239.6,239.62,2618300006.0
2007-06-11 23:30:00,239.63,239.7,239.525,239.59,3574200000.0
2007-06-12 00:00:00,239.59,239.65,239.55,239.61,1323700000.0
2007-06-12 00:30:00,239.605,239.795,239.563,239.77,4227600008.0
2007-06-12 01:00:00,239.75,239.82,239.605,239.62,3514649992.0
2007-06-12 01:30:00,239.62,239.85,239.62,239.77,5172900001.0
2007-06-12 02:00:00,239.77,239.82,239.59,239.64,8009199989.0
2007-06-12 02:30:00,239.64,240.05,239.603,239.93,14615000014.0
2007-06-12 03:00:00,239.93,239.93,239.766,239.777,11500999987.0
2007-06-12 03:30:00,239.8,239.85,239.727,239.83,4361300001.0
2007-06-12 04:00:00,239.83,239.9,239.79,239.815,5970899997.0
2007-06-12 04:30:00,239.82,239.83,239.69,239.8,6460400000.0
2007-06-12 05:00:00,239.8,239.97,239.8,239.93,6395500004.0
2007-06-12 05:30:00,239.95,240.01,239.93,239.97,5664399995.0
2007-06-12 06:00:00,239.99,240.07,239.985,240.0,6508300015.0
2007-06-12 06:30:00,240.0,240.05,239.94,240.0,7462199987.0
2007-06-12 07:00:00,240.01,240.03,239.89,239.925,6262899999.0
2007-06-12 07:30:00,239.925,240.06,239.9,240.03,10479300012.0
2007-06-12 08:00:00,240.04,240.41,239.99,240.31,25590300011.0
2007-06-12 08:30:00,240.31,240.4,240.25,240.34,28867500042.0
2007-06-12 09:00:00,240.33,240.42,240.21,240.29,22519199972.0
2007-06-12 09:30:00,240.29,240.35,239.98,240.04,24728199995.0
2007-06-12 10:00:00,240.04,240.345,240.0,240.28,28711199919.0
2007-06-12 10:30:00,240.28,240.28,239.76,240.06,29019399967.0
2007-06-12 11:00:00,240.06,240.27,239.99,240.11,24385299959.0
2007-06-12 11:30:00,240.11,240.27,240.07,240.17,16721899978.0
2007-06-12 12:00:00,240.18,240.51,240.16,240.37,24545275015.0
2007-06-12 12:30:00,240.355,240.47,240.215,240.43,21384799992.0
2007-06-12 13:00:00,240.43,240.47,240.19,240.28,26186999971.0
2007-06-12 13:30:00,240.29,240.39,240.2,240.33,23250699943.0
2007-06-12 14:00:00,240.33,240.5,240.28,240.435,28500999997.0
2007-06-12 14:30:00,240.435,240.47,240.265,240.32,33817699949.0
2007-06-12 15:00:00,240.32,240.46,240.28,240.38,28017699990.0
2007-06-12 15:30:00,240.38,240.41,240.27,240.32,30512199990.0
2007-06-12 16:00:00,240.31,240.35,240.12,240.2,31819299992.0
2007-06-12 16:30:00,240.2,240.42,240.095,240.26,30554599969.0
2007-06-12 17:00:00,240.26,240.32,240.14,240.28,29704000017.0
2007-06-12 17:30:00,240.3,240.52,240.26,240.465,28145900009.0
2007-06-12 18:00:00,240.46,240.49,240.4,240.45,15963999997.0
2007-06-12 18:30:00,240.45,240.48,240.38,240.44,13634899992.0
2007-06-12 19:00:00,240.45,240.48,240.285,240.45,16728599993.0
2007-06-12 19:30:00,240.46,240.77,240.46,240.76,21730499979.0
2007-06-12 20:00:00,240.76,240.85,240.65,240.69,14207799994.0
2007-06-12 20:30:00,240.69,240.77,240.53,240.65,17543699976.0
2007-06-12 21:00:00,240.65,240.7,240.61,240.62,8995000019.0
2007-06-12 21:30:00,240.62,240.66,240.37,240.44,11521300019.0
2007-06-12 22:00:00,240.45,240.48,240.23,240.32,7723200002.0
2007-06-12 22:30:00,240.32,240.38,240.18,240.24,7674099987.0
2007-06-12 23:00:00,240.24,240.29,240.11,240.11,7447599995.0
2007-06-12 23:30:00,240.11,240.215,240.085,240.15,2687399997.0
2007-06-13 00:00:00,240.16,240.26,240.14,240.16,3260400001.0
2007-06-13 00:30:00,240.18,240.26,240.09,240.16,6982299997.0
2007-06-13 01:00:00,240.16,240.205,240.07,240.16,7831900006.0
2007-06-13 01:30:00,240.15,240.2,239.94,239.94,7066199999.0
2007-06-13 02:00:00,239.94,240.085,239.73,240.0,12532999984.0
2007-06-13 02:30:00,240.0,240.15,239.9,240.13,9221699992.0
2007-06-13 03:00:00,240.14,240.32,240.115,240.29,13009800029.0
2007-06-13 03:30:00,240.3,240.475,240.29,240.405,6946300009.0
2007-06-13 04:00:00,240.41,240.5,240.235,240.28,8654800006.0
2007-06-13 04:30:00,240.28,240.35,240.17,240.225,6357699996.0
2007-06-13 05:00:00,240.225,240.37,240.18,240.35,6578400003.0
2007-06-13 05:30:00,240.35,240.46,240.29,240.44,6823599991.0
2007-06-13 06:00:00,240.44,241.16,240.43,241.16,24220899987.0
2007-06-13 06:30:00,241.16,241.295,241.09,241.18,15068669821.0
2007-06-13 07:00:00,241.185,241.21,241.03,241.06,9233800004.0
2007-06-13 07:30:00,241.06,241.23,240.97,241.155,8679700020.0
2007-06-13 08:00:00,241.155,241.305,241.08,241.19,14987200008.0
2007-06-13 08:30:00,241.19,241.395,241.11,241.395,22124728354.0
2007-06-13 09:00:00,241.395,241.425,241.1,241.17,26207299924.0
2007-06-13 09:30:00,241.17,241.21,240.93,241.115,29292299944.0
2007-06-13 10:00:00,241.115,241.21,241.025,241.09,22530399929.0
2007-06-13 10:30:00,241.09,241.09,240.68,240.92,31187199917.0
2007-06-13 11:00:00,240.93,241.01,240.775,240.99,27415400061.0
2007-06-13 11:30:00,240.99,241.07,240.83,240.95,19931099997.0
2007-06-13 12:00:00,240.95,241.07,240.77,241.01,26873799968.0
2007-06-13 12:30:00,241.02,241.09,240.9,240.93,23342099925.0
2007-06-13 13:00:00,240.93,240.94,240.76,240.82,26980499966.0
2007-06-13 13:30:00,240.82,240.96,240.81,240.91,16263799962.0
2007-06-13 14:00:00,240.91,241.06,240.85,240.98,29949899949.0
2007-06-13 14:30:00,241.03,241.11,240.8,240.98,42692299959.0
2007-06-13 15:00:00,240.985,241.04,240.88,240.94,29829699993.0
2007-06-13 15:30:00,240.93,241.1,240.9,241.05,25080399980.0
2007-06-13 16:00:00,241.05,241.27,240.95,241.26,38922399981.0
2007-06-13 16:30:00,241.26,241.37,241.11,241.3,38218999442.0
2007-06-13 17:00:00,241.3,241.42,241.29,241.36,33563499982.0
2007-06-13 17:30:00,241.36,241.46,241.31,241.39,22794100006.0
2007-06-13 18:00:00,241.39,241.55,241.37,241.46,21469400004.0
2007-06-13 18:30:00,241.45,241.5,241.38,241.44,13046100032.0
2007-06-13 19:00:00,241.44,241.48,241.1,241.1,17588100012.0
2007-06-13 19:30:00,241.09,241.44,241.08,241.345,16044599989.0
2007-06-13 20:00:00,241.35,241.57,241.34,241.51,19122541647.0
2007-06-13 20:30:00,241.51,242.07,241.445,241.94,22308799984.0
2007-06-13 21:00:00,241.94,241.99,241.85,241.88,19896699998.0
2007-06-13 21:30:00,241.87,242.18,241.84,242.165,16618999977.0
2007-06-13 22:00:00,242.16,242.18,241.95,242.03,11205899990.0
2007-06-13 22:30:00,242.05,242.2,242.02,242.12,5823700002.0
2007-06-13 23:00:00,242.12,242.12,241.925,241.94,4253899997.0
2007-06-13 23:30:00,241.94,241.965,241.838,241.895,2474799996.0
2007-06-14 00:00:00,241.895,241.99,241.86,241.935,1899600001.0
2007-06-14 00:30:00,241.913,241.965,241.79,241.81,3552800000.0
2007-06-14 01:00:00,241.805,241.84,241.7,241.76,4144500003.0
2007-06-14 01:30:00,241.76,241.85,241.73,241.76,5362499999.0
2007-06-14 02:00:00,241.76,241.9,241.71,241.89,7586300006.0
2007-06-14 02:30:00,241.89,242.145,241.865,242.01,9114399999.0
2007-06-14 03:00:00,242.01,242.07,241.91,241.94,5392600001.0
2007-06-14 03:30:00,241.92,242.03,241.89,241.96,6585200004.0
2007-06-14 04:00:00,241.96,242.075,241.94,242.055,6500199988.0
2007-06-14 04:30:00,242.055,242.11,241.97,242.03,8182599991.0
2007-06-14 05:00:00,242.03,242.25,242.015,242.11,7494900000.0
2007-06-14 05:30:00,242.13,242.15,242.036,242.08,4896400002.0
2007-06-14 06:00:00,242.08,242.16,241.98,242.09,5758400000.0
2007-06-14 06:30:00,242.09,242.12,242.02,242.1,5971000003.0
2007-06-14 07:00:00,242.072,242.18,242.041,242.15,5077399992.0
2007-06-14 07:30:00,242.15,242.21,242.08,242.15,6068500003.0
2007-06-14 08:00:00,242.15,242.27,242.06,242.08,18840599990.0
2007-06-14 08:30:00,242.08,242.09,241.93,241.94,17142100029.0
2007-06-14 09:00:00,241.94,242.15,241.91,242.1,17339900006.0
2007-06-14 09:30:00,242.1,242.2,242.02,242.12,21914500011.0
2007-06-14 10:00:00,242.13,242.17,241.96,242.05,24949800013.0
2007-06-14 10:30:00,242.04,242.25,241.91,242.02,24017100008.0
2007-06-14 11:00:00,242.02,242.365,241.99,242.34,26049799989.0
2007-06-14 11:30:00,242.34,242.355,242.18,242.25,14567100045.0
2007-06-14 12:00:00,242.24,242.32,241.99,242.055,20689399986.0
2007-06-14 12:30:00,242.055,242.09,241.96,242.04,18912500002.0
2007-06-14 13:00:00,242.03,242.305,242.02,242.06,19501699980.0
2007-06-14 13:30:00,242.06,242.13,241.975,242.03,8710400003.0
2007-06-14 14:00:00,242.03,242.08,241.805,241.87,21531999968.0
2007-06-14 14:30:00,241.85,242.16,241.79,242.14,38115449978.0
2007-06-14 15:00:00,242.14,242.18,242.01,242.06,17409962674.0
2007-06-14 15:30:00,242.06,242.17,242.04,242.09,32293399958.0
2007-06-14 16:00:00,242.09,242.17,241.98,242.07,24569511931.0
2007-06-14 16:30:00,242.06,242.09,241.93,242.04,27277949976.0
2007-06-14 17:00:00,242.04,242.22,242.02,242.18,21180700028.0
2007-06-14 17:30:00,242.18,242.26,242.095,242.18,21978599989.0
2007-06-14 18:00:00,242.19,242.26,242.11,242.24,13377899992.0
2007-06-14 18:30:00,242.24,242.3,242.19,242.27,7583999993.0
2007-06-14 19:00:00,242.28,242.305,242.2,242.27,8341400006.0
2007-06-14 19:30:00,242.27,242.37,242.2,242.34,11034900031.0
2007-06-14 20:00:00,242.302,242.34,242.19,242.2,12672899992.0
2007-06-14 20:30:00,242.2,242.26,242.1,242.17,8233399998.0
2007-06-14 21:00:00,242.17,242.18,242.02,242.09,4246199981.0
2007-06-14 21:30:00,242.09,242.18,242.06,242.16,4980799985.0
2007-06-14 22:00:00,242.16,242.16,242.01,242.01,3008700001.0
2007-06-14 22:30:00,242.01,242.17,241.99,242.06,4327099999.0
2007-06-14 23:00:00,242.02,242.15,241.99,242.04,2778100001.0
2007-06-14 23:30:00,242.04,242.22,241.993,242.11,3613000002.0
2007-06-15 00:00:00,242.11,242.29,242.055,242.23,4151400000.0
2007-06-15 00:30:00,242.23,242.24,242.065,242.13,3276900000.0
2007-06-15 01:00:00,242.13,242.335,242.11,242.24,2182799995.0
2007-06-15 01:30:00,242.24,242.36,242.17,242.25,4341899992.0
2007-06-15 02:00:00,242.255,242.31,242.1,242.195,5706800008.0
2007-06-15 02:30:00,242.2,242.35,242.118,242.27,5185699994.0
2007-06-15 03:00:00,242.27,242.355,242.091,242.114,4892599995.0
2007-06-15 03:30:00,242.13,242.23,242.13,242.23,3242600006.0
2007-06-15 04:00:00,242.23,242.335,242.21,242.23,6127300018.0
2007-06-15 04:30:00,242.22,242.29,242.133,242.25,3794500006.0
2007-06-15 05:00:00,242.25,242.36,242.22,242.33,4025899998.0
2007-06-15 05:30:00,242.33,242.375,242.27,242.325,3820800002.0
2007-06-15 06:00:00,242.33,242.4,242.25,242.28,4248200010.0
2007-06-15 06:30:00,242.28,242.34,242.228,242.295,3695850005.0
2007-06-15 07:00:00,242.295,242.325,242.222,242.25,5096799989.0
2007-06-15 07:30:00,242.275,242.335,242.219,242.31,4419899996.0
2007-06-15 08:00:00,242.32,242.48,242.3,242.455,14226100035.0
2007-06-15 08:30:00,242.44,242.53,242.36,242.39,20463899957.0
2007-06-15 09:00:00,242.38,242.62,242.34,242.56,16290749998.0
2007-06-15 09:30:00,242.56,242.87,242.55,242.86,23052299941.0
2007-06-15 10:00:00,242.86,243.07,242.78,243.06,23610600011.0
2007-06-15 10:30:00,243.06,243.26,243.03,243.26,20751300040.0
2007-06-15 11:00:00,243.26,243.28,243.19,243.2,12010999992.0
2007-06-15 11:30:00,243.195,243.28,243.185,243.2,9246700017.0
2007-06-15 12:00:00,243.21,243.31,243.15,243.24,10724699993.0
2007-06-15 12:30:00,243.24,243.31,243.2,243.26,17869699992.0
2007-06-15 13:00:00,243.26,243.31,243.2,243.24,16836700021.0
2007-06-15 13:30:00,243.24,243.32,243.185,243.26,17628800007.0
2007-06-15 14:00:00,243.3,243.3,243.07,243.09,24793799990.0
2007-06-15 14:30:00,243.14,243.7,243.03,243.64,37171049982.0
2007-06-15 15:00:00,243.64,243.93,243.56,243.87,20966870493.0
2007-06-15 15:30:00,243.87,244.0,243.77,243.79,28053295025.0
2007-06-15 16:00:00,243.84,244.33,243.79,244.21,32306800024.0
2007-06-15 16:30:00,244.21,244.32,244.12,244.15,31148499988.0
2007-06-15 17:00:00,244.15,244.36,244.14,244.14,32939700015.0
2007-06-15 17:30:00,244.14,244.28,244.065,244.15,22714699982.0
2007-06-15 18:00:00,244.15,244.28,244.14,244.16,13952500015.0
2007-06-15 18:30:00,244.16,244.24,244.12,244.24,9368399995.0
2007-06-15 19:00:00,244.24,244.24,244.12,244.18,10027100017.0
2007-06-15 19:30:00,244.19,244.2,243.991,244.08,11458400011.0
2007-06-15 20:00:00,244.08,244.1,243.8,243.86,9101599989.0
2007-06-15 20:30:00,243.86,243.9,243.78,243.8,9033500003.0
2007-06-15 21:00:00,243.81,243.85,243.77,243.81,3892899999.0
2007-06-15 21:30:00,243.81,243.86,243.68,243.83,6285399989.0
2007-06-15 22:00:00,243.84,243.92,243.79,243.84,4079900003.0
2007-06-15 22:30:00,243.84,243.95,243.77,243.91,2525999997.0
2007-06-17 23:00:00,244.0,244.0,243.73,243.87,1640700000.0
2007-06-17 23:30:00,243.877,243.97,243.82,243.91,1360799999.0
2007-06-18 00:00:00,243.95,244.04,243.91,243.972,2072900001.0
2007-06-18 00:30:00,244.01,244.15,244.0,244.14,4263400012.0
2007-06-18 01:00:00,244.14,244.16,244.06,244.13,2728600003.0
2007-06-18 01:30:00,244.13,244.27,244.05,244.19,4736000002.0
2007-06-18 02:00:00,244.19,244.2,243.9,243.95,10858300007.0
2007-06-18 02:30:00,243.94,244.15,243.92,244.01,6003499993.0
2007-06-18 03:00:00,244.01,244.125,243.995,244.12,2243500000.0
2007-06-18 03:30:00,244.12,244.265,244.04,244.21,3615100003.0
2007-06-18 04:00:00,244.2,244.34,244.17,244.2,4609300005.0
2007-06-18 04:30:00,244.2,244.235,244.149,244.2,3522800001.0
2007-06-18 05:00:00,244.2,244.3,244.18,244.23,3947900007.0
2007-06-18 05:30:00,244.225,244.29,244.158,244.26,2895399995.0
2007-06-18 06:00:00,244.26,244.36,244.17,244.23,5557499995.0
2007-06-18 06:30:00,244.23,244.42,244.16,244.37,5535799997.0
2007-06-18 07:00:00,244.37,244.455,244.35,244.39,8599499993.0
2007-06-18 07:30:00,244.385,244.6,244.34,244.54,7935400003.0
2007-06-18 08:00:00,244.55,244.65,244.5,244.53,14766399986.0
2007-06-18 08:30:00,244.53,244.98,244.52,244.895,23641100035.0
2007-06-18 09:00:00,244.895,244.95,244.73,244.88,34769199990.0
2007-06-18 09:30:00,244.88,244.96,244.78,244.82,25086299983.0
2007-06-18 10:00:00,244.82,244.84,244.59,244.84,25121899987.0
2007-06-18 10:30:00,244.84,244.87,244.59,244.705,25972799994.0
2007-06-18 11:00:00,244.705,244.76,244.56,244.76,21162499958.0
2007-06-18 11:30:00,244.76,244.91,244.51,244.54,20319000034.0
2007-06-18 12:00:00,244.54,244.62,244.37,244.4,20281800013.0
2007-06-18 12:30:00,244.4,244.48,244.38,244.44,18959799939.0
2007-06-18 13:00:00,244.44,244.71,244.44,244.64,17417200000.0
2007-06-18 13:30:00,244.64,244.68,244.4,244.5,17855399986.0
2007-06-18 14:00:00,244.485,244.75,244.45,244.71,24326899992.0
2007-06-18 14:30:00,244.7,244.845,244.65,244.66,26804200010.0
2007-06-18 15:00:00,244.65,244.81,244.63,244.72,26655399968.0
2007-06-18 15:30:00,244.72,244.86,244.67,244.73,29148899902.0
2007-06-18 16:00:00,244.73,244.81,244.67,244.785,30710599954.0
2007-06-18 16:30:00,244.8,244.94,244.77,244.89,26868100003.0
2007-06-18 17:00:00,244.9,245.04,244.87,245.0,23857900019.0
2007-06-18 17:30:00,245.0,245.2,244.98,245.11,28003000009.0
2007-06-18 18:00:00,245.1,245.2,245.03,245.12,15370900018.0
2007-06-18 18:30:00,245.13,245.24,245.12,245.18,13525600022.0
2007-06-18 19:00:00,245.18,245.22,245.08,245.16,9700199995.0
2007-06-18 19:30:00,245.16,245.21,245.03,245.08,12564300013.0
2007-06-18 20:00:00,245.09,245.14,245.06,245.1,6557400005.0
2007-06-18 20:30:00,245.11,245.2,245.08,245.16,13923300000.0
2007-06-18 21:00:00,245.16,245.19,245.1,245.17,10093100003.0
2007-06-18 21:30:00,245.17,245.2,245.13,245.18,4445300007.0
2007-06-18 22:00:00,245.18,245.255,245.13,245.24,4696500004.0
2007-06-18 22:30:00,245.24,245.51,245.19,245.28,9284200009.0
2007-06-18 23:00:00,245.28,245.29,245.13,245.15,2544899997.0
2007-06-18 23:30:00,245.15,245.23,245.1,245.17,5045599996.0
2007-06-19 00:00:00,245.18,245.41,245.18,245.395,3149187504.0
2007-06-19 00:30:00,245.395,245.42,245.24,245.35,3097500004.0
2007-06-19 01:00:00,245.35,245.47,245.32,245.44,3788299999.0
2007-06-19 01:30:00,245.44,245.46,245.24,245.24,4508700001.0
2007-06-19 02:00:00,245.24,245.335,245.15,245.28,7767400004.0
2007-06-19 02:30:00,245.28,245.445,245.227,245.31,9009199997.0
2007-06-19 03:00:00,245.32,245.39,245.27,245.31,7662899996.0
2007-06-19 03:30:00,245.31,245.375,245.17,245.27,11759800016.0
2007-06-19 04:00:00,245.28,245.33,245.15,245.27,7431700008.0
2007-06-19 04:30:00,245.27,245.36,245.27,245.32,4748199994.0
2007-06-19 05:00:00,245.31,245.42,245.268,245.36,4993799990.0
2007-06-19 05:30:00,245.36,245.44,245.244,245.28,4237600002.0
2007-06-19 06:00:00,245.28,245.32,245.205,245.215,8434000013.0
2007-06-19 06:30:00,245.22,245.29,245.19,245.22,5182400005.0
2007-06-19 07:00:00,245.22,245.32,245.18,245.22,10316399992.0
2007-06-19 07:30:00,245.225,245.47,245.16,245.47,10799599991.0
2007-06-19 08:00:00,245.47,245.49,245.23,245.28,23535799978.0
2007-06-19 08:30:00,245.28,245.345,245.195,245.29,19461100024.0
2007-06-19 09:00:00,245.29,245.42,245.13,245.35,24124900029.0
2007-06-19 09:30:00,245.35,245.38,245.245,245.31,22754599997.0
2007-06-19 10:00:00,245.31,245.36,245.23,245.32,14926399989.0
2007-06-19 10:30:00,245.32,245.34,245.09,245.15,32349499967.0
2007-06-19 11:00:00,245.15,245.38,245.06,245.28,25591200000.0
2007-06-19 11:30:00,245.29,245.37,245.25,245.31,15606700016.0
2007-06-19 12:00:00,245.31,245.51,245.28,245.46,17425799986.0
2007-06-19 12:30:00,245.46,245.54,245.295,245.33,21138600017.0
2007-06-19 13:00:00,245.32,245.465,245.24,245.285,31343399984.0
2007-06-19 13:30:00,245.28,245.43,245.27,245.4,22893000010.0
2007-06-19 14:00:00,245.4,245.46,245.15,245.19,31076899989.0
2007-06-19 14:30:00,245.18,245.37,245.18,245.355,35872900038.0
2007-06-19 15:00:00,245.35,245.42,245.185,245.185,30829300000.0
2007-06-19 15:30:00,245.22,245.3,245.08,245.17,28774199982.0
2007-06-19 16:00:00,245.17,245.32,245.145,245.19,39469899997.0
2007-06-19 16:30:00,245.19,245.38,245.16,245.17,32141299945.0
2007-06-19 17:00:00,245.18,245.45,245.17,245.4,28589799997.0
2007-06-19 17:30:00,245.4,245.43,245.28,245.33,19679499976.0
2007-06-19 18:00:00,245.335,245.51,245.32,245.46,27353700021.0
2007-06-19 18:30:00,245.46,245.49,245.35,245.39,11979200015.0
2007-06-19 19:00:00,245.39,245.44,245.3,245.32,12849300006.0
2007-06-19 19:30:00,245.32,245.34,245.2,245.28,9725799990.0
2007-06-19 20:00:00,245.29,245.34,245.22,245.28,13112600003.0
2007-06-19 20:30:00,245.28,245.37,245.23,245.35,11498299993.0
2007-06-19 21:00:00,245.34,245.38,245.27,245.32,9877400001.0
2007-06-19 21:30:00,245.32,245.32,245.23,245.27,7750399994.0
2007-06-19 22:00:00,245.28,245.32,245.24,245.255,2744699999.0
2007-06-19 22:30:00,245.27,245.34,245.213,245.32,3026999995.0
2007-06-19 23:00:00,245.31,245.35,245.23,245.28,2482200002.0
2007-06-19 23:30:00,245.28,245.35,245.229,245.3,2222799998.0
2007-06-20 00:00:00,245.3,245.355,245.26,245.3,2438199994.0
2007-06-20 00:30:00,245.31,245.35,245.255,245.29,4424599996.0
2007-06-20 01:00:00,245.28,245.31,245.151,245.192,4471799999.0
2007-06-20 01:30:00,245.17,245.355,245.155,245.32,6533499994.0
2007-06-20 02:00:00,245.31,245.47,245.17,245.23,12753400022.0
2007-06-20 02:30:00,245.235,245.32,245.2,245.21,7271800016.0
2007-06-20 03:00:00,245.23,245.26,245.12,245.135,5793800015.0
2007-06-20 03:30:00,245.13,245.3,245.1,245.22,11280300016.0
2007-06-20 04:00:00,245.213,245.3,245.09,245.195,8805000006.0
2007-06-20 04:30:00,245.195,245.25,245.15,245.225,4575699993.0
2007-06-20 05:00:00,245.23,245.28,245.16,245.2,3291300000.0
2007-06-20 05:30:00,245.176,245.24,245.03,245.09,5624100000.0
2007-06-20 06:00:00,245.08,245.18,245.05,245.18,3741099997.0
2007-06-20 06:30:00,245.18,245.255,245.099,245.23,4544900002.0
2007-06-20 07:00:00,245.23,245.275,245.185,245.27,4626199994.0
2007-06-20 07:30:00,245.27,245.39,245.18,245.2,7492700003.0
2007-06-20 08:00:00,245.2,245.23,244.95,245.07,19472300011.0
2007-06-20 08:30:00,245.07,245.2,244.95,245.04,21017200032.0
2007-06-20 09:00:00,245.04,245.15,244.69,244.77,30516099893.0
2007-06-20 09:30:00,244.77,245.28,244.77,245.21,29864399999.0
2007-06-20 10:00:00,245.22,245.28,245.145,245.17,21463499988.0
2007-06-20 10:30:00,245.16,245.78,245.16,245.52,40408750040.0
2007-06-20 11:00:00,245.52,245.62,245.5,245.6,29501000047.0
2007-06-20 11:30:00,245.6,245.9,245.57,245.9,28971999997.0
2007-06-20 12:00:00,245.89,246.12,245.83,246.04,30498487477.0
2007-06-20 12:30:00,246.04,246.17,246.02,246.1,20085094400.0
2007-06-20 13:00:00,246.1,246.17,246.0,246.08,18851350008.0
2007-06-20 13:30:00,246.12,246.18,246.05,246.12,24394299988.0
2007-06-20 14:00:00,246.12,246.26,246.09,246.21,15262612498.0
2007-06-20 14:30:00,246.21,246.37,246.17,246.34,21148883888.0
2007-06-20 15:00:00,246.34,246.37,246.14,246.185,23186202204.0
2007-06-20 15:30:00,246.19,246.28,246.04,246.165,25848299992.0
2007-06-20 16:00:00,246.17,246.33,246.03,246.28,35391399978.0
2007-06-20 16:30:00,246.28,246.43,246.28,246.41,26707100002.0
2007-06-20 17:00:00,246.37,246.48,246.33,246.44,29759399946.0
2007-06-20 17:30:00,246.44,246.5,246.36,246.41,22473399991.0
2007-06-20 18:00:00,246.41,246.51,246.31,246.47,11612500001.0
2007-06-20 18:30:00,246.47,246.57,246.39,246.55,6505100001.0
2007-06-20 19:00:00,246.56,246.6,246.41,246.49,12517200010.0
2007-06-20 19:30:00,246.49,246.55,246.44,246.515,6972199998.0
2007-06-20 20:00:00,246.52,246.62,246.45,246.52,9161699998.0
2007-06-20 20:30:00,246.52,246.55,246.4,246.46,8463699994.0
2007-06-20 21:00:00,246.48,246.5,246.34,246.44,12729699982.0
2007-06-20 21:30:00,246.43,246.57,246.36,246.38,12582000006.0
2007-06-20 22:00:00,246.38,246.445,246.27,246.31,8659999989.0
2007-06-20 22:30:00,246.32,246.4,246.09,246.25,9753199987.0
2007-06-20 23:00:00,246.26,246.26,245.99,246.14,4291099999.0
2007-06-20 23:30:00,246.11,246.15,245.98,246.07,4101999999.0
2007-06-21 00:00:00,246.07,246.12,246.01,246.04,3864100000.0
2007-06-21 00:30:00,246.04,246.125,245.93,245.94,3676299995.0
2007-06-21 01:00:00,245.94,246.05,245.86,246.04,6614399993.0
2007-06-21 01:30:00,246.04,246.21,246.04,246.195,6170099999.0
2007-06-21 02:00:00,246.195,246.34,246.13,246.15,9834699997.0
2007-06-21 02:30:00,246.17,246.21,246.05,246.13,11063399998.0
2007-06-21 03:00:00,246.12,246.17,246.06,246.13,9557000006.0
2007-06-21 03:30:00,246.13,246.31,246.11,246.29,8068100010.0
2007-06-21 04:00:00,246.3,246.31,246.16,246.215,7307499995.0
2007-06-21 04:30:00,246.22,246.24,246.15,246.17,5064399988.0
2007-06-21 05:00:00,246.17,246.24,246.16,246.173,3916100007.0
2007-06-21 05:30:00,246.2,246.33,246.17,246.285,6031399989.0
2007-06-21 06:00:00,246.29,246.4,246.222,246.255,6234400012.0
2007-06-21 06:30:00,246.27,246.29,246.17,246.255,8990900008.0
2007-06-21 07:00:00,246.255,246.305,246.18,246.236,7352199999.0
2007-06-21 07:30:00,246.28,246.425,246.22,246.35,7828099992.0
2007-06-21 08:00:00,246.36,246.41,246.26,246.29,12049300014.0
2007-06-21 08:30:00,246.28,246.48,246.26,246.48,19943900043.0
2007-06-21 09:00:00,246.46,246.54,246.29,246.45,35496099966.0
2007-06-21 09:30:00,246.45,246.48,246.32,246.43,26304499990.0
2007-06-21 10:00:00,246.44,246.53,246.31,246.46,24935049994.0
2007-06-21 10:30:00,246.45,246.47,246.07,246.2,25265099936.0
2007-06-21 11:00:00,246.2,246.26,246.09,246.15,24627099941.0
2007-06-21 11:30:00,246.14,246.23,245.97,245.99,25745499985.0
2007-06-21 12:00:00,246.0,246.13,245.845,246.05,16441749973.0
2007-06-21 12:30:00,246.05,246.15,245.99,246.12,15201999921.0
2007-06-21 13:00:00,246.13,246.37,246.005,246.35,26385899999.0
2007-06-21 13:30:00,246.34,246.41,246.14,246.22,28326899976.0
2007-06-21 14:00:00,246.22,246.29,246.1,246.15,27132999979.0
2007-06-21 14:30:00,246.15,246.32,246.0,246.25,34911200013.0
2007-06-21 15:00:00,246.25,246.4,246.22,246.31,32615499992.0
2007-06-21 15:30:00,246.3,246.39,246.08,246.12,29663299995.0
2007-06-21 16:00:00,246.12,246.31,246.01,246.24,26853400004.0
2007-06-21 16:30:00,246.24,246.405,246.22,246.365,21279899987.0
2007-06-21 17:00:00,246.365,246.41,246.27,246.29,21072900039.0
2007-06-21 17:30:00,246.285,246.43,246.265,246.39,18962200039.0
2007-06-21 18:00:00,246.39,246.44,246.28,246.4,16560700045.0
2007-06-21 18:30:00,246.4,246.485,246.36,246.42,8527200014.0
2007-06-21 19:00:00,246.43,246.43,246.27,246.28,7670200020.0
2007-06-21 19:30:00,246.29,246.5,246.29,246.47,11153400014.0
2007-06-21 20:00:00,246.47,246.5,246.4,246.445,12880500005.0
2007-06-21 20:30:00,246.44,246.45,246.34,246.36,11238799998.0
2007-06-21 21:00:00,246.36,246.43,246.33,246.41,7057599999.0
2007-06-21 21:30:00,246.41,246.46,246.38,246.4,5211199992.0
2007-06-21 22:00:00,246.4,246.47,246.36,246.43,3497600005.0
2007-06-21 22:30:00,246.43,246.52,246.41,246.51,3217799993.0
2007-06-21 23:00:00,246.51,246.63,246.395,246.44,4205699998.0
2007-06-21 23:30:00,246.44,246.51,246.385,246.485,1791600000.0
2007-06-22 00:00:00,246.49,246.57,246.485,246.54,1429400001.0
2007-06-22 00:30:00,246.54,246.59,246.492,246.538,2203599999.0
2007-06-22 01:00:00,246.559,246.62,246.477,246.56,3371899999.0
2007-06-22 01:30:00,246.56,246.58,246.467,246.57,4080099999.0
2007-06-22 02:00:00,246.56,246.72,246.54,246.615,9536299988.0
2007-06-22 02:30:00,246.62,246.75,246.6,246.75,7666500003.0
2007-06-22 03:00:00,246.75,246.77,246.66,246.75,10615099996.0
2007-06-22 03:30:00,246.75,246.865,246.69,246.82,7674800025.0
2007-06-22 04:00:00,246.82,246.88,246.79,246.87,3879687484.0
2007-06-22 04:30:00,246.87,246.925,246.831,246.91,7032500002.0
2007-06-22 05:00:00,246.91,246.925,246.827,246.89,6249799998.0
2007-06-22 05:30:00,246.89,246.91,246.74,246.785,7786700001.0
2007-06-22 06:00:00,246.78,246.86,246.735,246.86,6674399986.0
2007-06-22 06:30:00,246.86,246.93,246.818,246.88,5628287501.0
2007-06-22 07:00:00,246.88,246.93,246.81,246.86,6206037508.0
2007-06-22 07:30:00,246.86,247.02,246.84,246.99,10141800012.0
2007-06-22 08:00:00,246.97,247.35,246.95,247.3,29258306051.0
2007-06-22 08:30:00,247.31,247.44,247.21,247.25,27916300026.0
2007-06-22 09:00:00,247.25,247.59,247.15,247.485,31233400012.0
2007-06-22 09:30:00,247.49,247.52,247.365,247.44,20515399998.0
2007-06-22 10:00:00,247.44,247.5,247.35,247.4,21206800003.0
2007-06-22 10:30:00,247.4,247.56,247.37,247.39,31541299931.0
2007-06-22 11:00:00,247.39,247.54,247.29,247.5,26325000012.0
2007-06-22 11:30:00,247.51,247.53,247.33,247.345,19789500012.0
2007-06-22 12:00:00,247.35,247.54,247.335,247.5,13269399984.0
2007-06-22 12:30:00,247.5,247.61,247.49,247.54,15471599967.0
2007-06-22 13:00:00,247.54,247.65,247.495,247.63,18769399958.0
2007-06-22 13:30:00,247.63,247.87,247.6,247.81,18235924987.0
2007-06-22 14:00:00,247.81,247.85,247.59,247.755,33529737477.0
2007-06-22 14:30:00,247.755,247.81,247.63,247.75,34494599969.0
2007-06-22 15:00:00,247.74,247.83,247.61,247.61,19146652730.0
2007-06-22 15:30:00,247.61,247.75,247.6,247.7,29275899924.0
2007-06-22 16:00:00,247.705,247.84,247.62,247.65,25052599982.0
2007-06-22 16:30:00,247.65,247.81,247.53,247.62,41063300013.0
2007-06-22 17:00:00,247.63,247.74,247.57,247.72,27391999990.0
2007-06-22 17:30:00,247.72,247.87,247.63,247.86,22037999993.0
2007-06-22 18:00:00,247.87,247.94,247.58,247.59,15354400010.0
2007-06-22 18:30:00,247.59,247.67,247.52,247.64,10351600015.0
2007-06-22 19:00:00,247.64,247.64,247.43,247.58,18084500007.0
2007-06-22 19:30:00,247.6,247.635,247.44,247.47,18678600007.0
2007-06-22 20:00:00,247.47,247.57,247.43,247.5,12224199987.0
2007-06-22 20:30:00,247.5,247.62,247.44,247.61,12505199999.0
2007-06-22 21:00:00,247.61,247.68,247.535,247.59,7025700012.0
2007-06-22 21:30:00,247.59,247.63,247.35,247.42,7094899997.0
2007-06-22 22:00:00,247.43,247.525,247.37,247.52,4102700007.0
2007-06-22 22:30:00,247.52,247.7,247.39,247.67,3111100004.0
2007-06-24 23:00:00,247.39,247.39,247.068,247.25,2156600001.0
2007-06-24 23:30:00,247.25,247.44,247.225,247.38,1993999997.0
2007-06-25 00:00:00,247.38,247.64,247.32,247.64,4192300013.0
2007-06-25 00:30:00,247.65,247.68,247.59,247.68,927599999.0
2007-06-25 01:00:00,247.68,247.68,247.54,247.65,4143499991.0
2007-06-25 01:30:00,247.65,247.66,247.45,247.59,5408000002.0
2007-06-25 02:00:00,247.59,247.63,247.485,247.56,7080700003.0
2007-06-25 02:30:00,247.56,247.72,247.53,247.645,5449299997.0
2007-06-25 03:00:00,247.66,247.74,247.55,247.65,7831499999.0
2007-06-25 03:30:00,247.65,247.75,247.64,247.67,3393099999.0
2007-06-25 04:00:00,247.67,247.8,247.58,247.65,7393499989.0
2007-06-25 04:30:00,247.65,247.79,247.608,247.76,2405499998.0
2007-06-25 05:00:00,247.76,247.78,247.605,247.665,3594799999.0
2007-06-25 05:30:00,247.67,247.73,247.612,247.69,6362599997.0
2007-06-25 06:00:00,247.69,247.71,247.628,247.68,3238280001.0
2007-06-25 06:30:00,247.68,247.79,247.61,247.79,6721299991.0
2007-06-25 07:00:00,247.79,247.79,247.654,247.74,4908199991.0
2007-06-25 07:30:00,247.74,247.75,247.635,247.67,8461799992.0
2007-06-25 08:00:00,247.67,247.76,247.57,247.6,17451100039.0
2007-06-25 08:30:00,247.61,247.63,247.31,247.59,23675400038.0
2007-06-25 09:00:00,247.58,247.61,247.1,247.41,23954400017.0
2007-06-25 09:30:00,247.41,247.5,247.2,247.32,22770899979.0
2007-06-25 10:00:00,247.32,247.32,247.11,247.165,32391899961.0
2007-06-25 10:30:00,247.18,247.36,246.85,246.9,24927100005.0
2007-06-25 11:00:00,246.91,247.13,246.87,247.07,22126599991.0
2007-06-25 11:30:00,247.07,247.08,246.71,246.72,24482400013.0
2007-06-25 12:00:00,246.74,246.74,246.47,246.58,23858600000.0
2007-06-25 12:30:00,246.58,246.71,246.57,246.57,12990099994.0
2007-06-25 13:00:00,246.57,246.73,246.48,246.7,21851799922.0
2007-06-25 13:30:00,246.7,246.75,246.48,246.59,20711199933.0
2007-06-25 14:00:00,246.62,246.98,246.61,246.96,25033499951.0
2007-06-25 14:30:00,246.96,247.31,246.94,247.3,34784199956.0
2007-06-25 15:00:00,247.29,247.44,247.16,247.2,21052600006.0
2007-06-25 15:30:00,247.2,247.25,246.92,246.92,33448800010.0
2007-06-25 16:00:00,246.94,247.19,246.91,247.16,32187400002.0
2007-06-25 16:30:00,247.17,247.25,247.02,247.04,35981199979.0
2007-06-25 17:00:00,247.03,247.44,246.99,247.345,40956499945.0
2007-06-25 17:30:00,247.35,247.4,247.18,247.19,24259299976.0
2007-06-25 18:00:00,247.2,247.46,247.2,247.38,12893200001.0
2007-06-25 18:30:00,247.38,247.38,247.28,247.32,4605800006.0
2007-06-25 19:00:00,247.31,247.4,247.28,247.36,8313300008.0
2007-06-25 19:30:00,247.37,247.37,247.25,247.29,10043500024.0
2007-06-25 20:00:00,247.29,247.37,247.07,247.18,12272099982.0
2007-06-25 20:30:00,247.18,247.18,246.93,247.07,24261900018.0
2007-06-25 21:00:00,247.07,247.09,246.92,247.0,13011999983.0
2007-06-25 21:30:00,246.99,247.05,246.82,246.82,12770000002.0
2007-06-25 22:00:00,246.825,246.95,246.81,246.94,5713799996.0
2007-06-25 22:30:00,246.94,247.06,246.91,247.03,4396799999.0
2007-06-25 23:00:00,247.03,247.125,246.989,247.1,2272099999.0
2007-06-25 23:30:00,247.1,247.145,246.977,247.04,2529099998.0
2007-06-26 00:00:00,247.04,247.14,246.97,247.11,3202300000.0
2007-06-26 00:30:00,247.11,247.125,246.86,246.9,5273599998.0
2007-06-26 01:00:00,246.9,247.0,246.83,246.84,6459899996.0
2007-06-26 01:30:00,246.84,246.88,246.772,246.855,7379800021.0
2007-06-26 02:00:00,246.855,247.03,246.804,246.84,10170900009.0
2007-06-26 02:30:00,246.84,246.84,246.44,246.48,12661899991.0
2007-06-26 03:00:00,246.48,246.79,246.43,246.65,15137999987.0
2007-06-26 03:30:00,246.65,246.77,246.64,246.75,3733000000.0
2007-06-26 04:00:00,246.75,246.97,246.7,246.96,7241700003.0
2007-06-26 04:30:00,246.96,246.96,246.743,246.76,8362499992.0
2007-06-26 05:00:00,246.76,246.85,246.71,246.79,7028800002.0
2007-06-26 05:30:00,246.79,246.82,246.73,246.74,9615699995.0
2007-06-26 06:00:00,246.74,246.77,246.68,246.75,9894600025.0
2007-06-26 06:30:00,246.75,246.85,246.715,246.82,8776100021.0
2007-06-26 07:00:00,246.81,246.83,246.49,246.53,13708799984.0
2007-06-26 07:30:00,246.53,246.57,246.43,246.53,12943499991.0
2007-06-26 08:00:00,246.53,246.67,246.17,246.25,19741999997.0
2007-06-26 08:30:00,246.25,246.38,246.15,246.19,24726499976.0
2007-06-26 09:00:00,246.19,246.4,246.0,246.17,38691999982.0
2007-06-26 09:30:00,246.17,246.29,245.96,246.115,32373899955.0
2007-06-26 10:00:00,246.135,246.28,246.075,246.19,16900300003.0
2007-06-26 10:30:00,246.2,246.275,245.85,245.93,27865899990.0
2007-06-26 11:00:00,245.92,245.98,245.22,245.39,38234299932.0
2007-06-26 11:30:00,245.38,245.66,245.37,245.64,23261587440.0
2007-06-26 12:00:00,245.64,245.82,245.51,245.645,21645899973.0
2007-06-26 12:30:00,245.645,245.81,245.6,245.77,19073337430.0
2007-06-26 13:00:00,245.77,246.19,245.74,246.1,26442600025.0
2007-06-26 13:30:00,246.1,246.36,246.055,246.33,26477099979.0
2007-06-26 14:00:00,246.33,246.43,246.18,246.24,22709400003.0
2007-06-26 14:30:00,246.24,246.29,245.92,245.93,40232099961.0
2007-06-26 15:00:00,245.94,246.35,245.9,246.27,26229099973.0
2007-06-26 15:30:00,246.27,246.33,246.11,246.2,33560599967.0
2007-06-26 16:00:00,246.19,246.37,245.95,245.96,38221699997.0
2007-06-26 16:30:00,245.94,246.14,245.93,246.08,36140700032.0
2007-06-26 17:00:00,246.08,246.31,246.04,246.215,29459999966.0
2007-06-26 17:30:00,246.205,246.95,246.18,246.91,30482800031.0
2007-06-26 18:00:00,246.92,246.97,246.68,246.76,23341600015.0
2007-06-26 18:30:00,246.75,246.94,246.72,246.8,10339399994.0
2007-06-26 19:00:00,246.8,246.87,246.71,246.71,13737400002.0
2007-06-26 19:30:00,246.71,246.73,246.53,246.58,16664300074.0
2007-06-26 20:00:00,246.59,246.64,246.46,246.53,15950400006.0
2007-06-26 20:30:00,246.53,246.54,246.35,246.39,16399949998.0
2007-06-26 21:00:00,246.39,246.61,246.33,246.48,16735900001.0
2007-06-26 21:30:00,246.47,246.57,246.42,246.49,9622700000.0
2007-06-26 22:00:00,246.49,246.52,246.18,246.23,7627499999.0
2007-06-26 22:30:00,246.25,246.37,246.24,246.36,4095699990.0
2007-06-26 23:00:00,246.35,246.36,246.22,246.25,2914500001.0
2007-06-26 23:30:00,246.24,246.28,246.1,246.2,3501399999.0
2007-06-27 00:00:00,246.2,246.21,246.02,246.075,3469300001.0
2007-06-27 00:30:00,246.08,246.09,245.86,245.89,5977299993.0
2007-06-27 01:00:00,245.89,245.93,245.51,245.53,9892900007.0
2007-06-27 01:30:00,245.53,245.71,245.49,245.65,6949199995.0
2007-06-27 02:00:00,245.65,245.98,245.55,245.59,10870600002.0
2007-06-27 02:30:00,245.59,245.82,245.58,245.75,9394799998.0
2007-06-27 03:00:00,245.75,245.91,245.68,245.76,8262100000.0
2007-06-27 03:30:00,245.76,245.95,245.76,245.94,7198900017.0
2007-06-27 04:00:00,245.935,246.15,245.872,246.09,7112800002.0
2007-06-27 04:30:00,246.085,246.1,245.875,245.895,7686700000.0
2007-06-27 05:00:00,245.9,245.99,245.827,245.92,5425599996.0
2007-06-27 05:30:00,245.92,245.93,245.59,245.59,7013799996.0
2007-06-27 06:00:00,245.59,245.72,245.54,245.645,11682200008.0
2007-06-27 06:30:00,245.645,245.66,245.38,245.42,16589900003.0
2007-06-27 07:00:00,245.42,245.64,245.34,245.565,12256500040.0
2007-06-27 07:30:00,245.565,245.57,244.97,244.995,18848199970.0
2007-06-27 08:00:00,245.0,245.01,244.275,244.28,35584799971.0
2007-06-27 08:30:00,244.28,244.78,243.99,244.765,38031200007.0
2007-06-27 09:00:00,244.765,244.77,244.09,244.29,39723775951.0
2007-06-27 09:30:00,244.3,244.52,244.27,244.49,33841699907.0
2007-06-27 10:00:00,244.49,244.66,244.43,244.49,30513999951.0
2007-06-27 10:30:00,244.49,244.605,244.32,244.36,23418699968.0
2007-06-27 11:00:00,244.36,244.4,244.08,244.15,28388099999.0
2007-06-27 11:30:00,244.15,244.52,244.1,244.33,32013199977.0
2007-06-27 12:00:00,244.34,244.43,244.22,244.34,29812599973.0
2007-06-27 12:30:00,244.33,244.51,244.08,244.45,35695099974.0
2007-06-27 13:00:00,244.45,244.56,244.33,244.445,27989300030.0
2007-06-27 13:30:00,244.445,244.7,244.425,244.7,22367599961.0
2007-06-27 14:00:00,244.69,244.72,244.43,244.552,33815399975.0
2007-06-27 14:30:00,244.555,244.645,244.06,244.08,30598699963.0
2007-06-27 15:00:00,244.06,244.36,244.04,244.27,35527599999.0
2007-06-27 15:30:00,244.27,244.72,244.19,244.52,42487499975.0
2007-06-27 16:00:00,244.52,244.58,244.36,244.44,35153999989.0
2007-06-27 16:30:00,244.44,244.74,244.43,244.53,29415999994.0
2007-06-27 17:00:00,244.54,244.73,244.45,244.58,35721900032.0
2007-06-27 17:30:00,244.57,244.69,244.495,244.63,21005200014.0
2007-06-27 18:00:00,244.61,244.72,244.58,244.61,16997100006.0
2007-06-27 18:30:00,244.62,244.75,244.6,244.75,13136200016.0
2007-06-27 19:00:00,244.74,244.77,244.36,244.425,22815200027.0
2007-06-27 19:30:00,244.43,244.46,244.35,244.4,12242099991.0
2007-06-27 20:00:00,244.4,244.72,244.39,244.69,15640799986.0
2007-06-27 20:30:00,244.69,244.73,244.51,244.57,19397099999.0
2007-06-27 21:00:00,244.57,245.01,244.56,245.0,12023800009.0
2007-06-27 21:30:00,245.0,245.2,244.94,245.17,10473099988.0
2007-06-27 22:00:00,245.17,245.235,245.09,245.2,8237499999.0
2007-06-27 22:30:00,245.2,245.59,245.18,245.58,8636300002.0
2007-06-27 23:00:00,245.58,245.68,245.45,245.54,8521899987.0
2007-06-27 23:30:00,245.545,245.56,245.44,245.495,3235600002.0
2007-06-28 00:00:00,245.49,246.15,245.49,246.145,6370799999.0
2007-06-28 00:30:00,246.145,246.355,246.09,246.24,13574200009.0
2007-06-28 01:00:00,246.24,246.29,246.0,246.1,7678149994.0
2007-06-28 01:30:00,246.12,246.66,246.07,246.52,10837000001.0
2007-06-28 02:00:00,246.52,246.565,246.33,246.38,12932699997.0
2007-06-28 02:30:00,246.38,246.4,245.78,245.93,19742400003.0
2007-06-28 03:00:00,245.92,245.92,245.43,245.47,19627099991.0
2007-06-28 03:30:00,245.47,245.81,245.41,245.73,9011800004.0
2007-06-28 04:00:00,245.73,245.82,245.605,245.67,10439150013.0
2007-06-28 04:30:00,245.68,245.73,245.6,245.665,4333700000.0
2007-06-28 05:00:00,245.69,245.69,245.34,245.65,6964640017.0
2007-06-28 05:30:00,245.65,245.7,245.552,245.69,5885200013.0
2007-06-28 06:00:00,245.67,245.77,245.65,245.72,6982999990.0
2007-06-28 06:30:00,245.72,245.76,245.64,245.73,7593799993.0
2007-06-28 07:00:00,245.735,245.92,245.735,245.83,10058900034.0
2007-06-28 07:30:00,245.84,246.39,245.795,246.33,11284400009.0
2007-06-28 08:00:00,246.33,246.76,246.31,246.47,43869000013.0
2007-06-28 08:30:00,246.47,246.56,246.29,246.31,27224200004.0
2007-06-28 09:00:00,246.315,246.41,246.03,246.25,34593400041.0
2007-06-28 09:30:00,246.27,246.55,246.22,246.38,30308955282.0
2007-06-28 10:00:00,246.38,246.61,246.35,246.56,24215500023.0
2007-06-28 10:30:00,246.555,246.58,246.21,246.41,28739100000.0
2007-06-28 11:00:00,246.41,246.47,246.21,246.46,27784337511.0
2007-06-28 11:30:00,246.46,246.54,246.3,246.31,26428700017.0
2007-06-28 12:00:00,246.32,246.43,246.23,246.37,25541100019.0
2007-06-28 12:30:00,246.37,246.38,246.18,246.25,22538800003.0
2007-06-28 13:00:00,246.26,246.36,245.94,245.97,28956899981.0
2007-06-28 13:30:00,245.97,246.18,245.87,246.15,29766000007.0
2007-06-28 14:00:00,246.15,246.4,246.1,246.22,31106080025.0
2007-06-28 14:30:00,246.22,246.44,246.16,246.35,38374600019.0
2007-06-28 15:00:00,246.35,246.47,246.32,246.43,15342399985.0
2007-06-28 15:30:00,246.43,246.43,246.19,246.205,30543609970.0
2007-06-28 16:00:00,246.205,246.44,246.2,246.35,28415199999.0
2007-06-28 16:30:00,246.355,246.355,246.22,246.23,26233940013.0
2007-06-28 17:00:00,246.24,246.31,246.08,246.14,23812700011.0
2007-06-28 17:30:00,246.14,246.31,246.05,246.27,20080800002.0
2007-06-28 18:00:00,246.27,246.32,246.185,246.32,10697999993.0
2007-06-28 18:30:00,246.32,246.43,246.16,246.21,18545000007.0
2007-06-28 19:00:00,246.22,246.3,246.16,246.28,15050800010.0
2007-06-28 19:30:00,246.28,246.54,246.27,246.47,17287999980.0
2007-06-28 20:00:00,246.47,246.74,246.37,246.45,25742600032.0
2007-06-28 20:30:00,246.45,246.64,246.17,246.49,25939300006.0
2007-06-28 21:00:00,246.49,246.59,246.33,246.56,17918900006.0
2007-06-28 21:30:00,246.55,246.75,246.525,246.61,16115599994.0
2007-06-28 22:00:00,246.61,246.66,246.44,246.56,8088099997.0
2007-06-28 22:30:00,246.56,246.71,246.54,246.67,9984400005.0
2007-06-28 23:00:00,246.67,246.71,246.58,246.58,2322300000.0
2007-06-28 23:30:00,246.575,246.69,246.55,246.68,2143799996.0
2007-06-29 00:00:00,246.68,246.74,246.61,246.64,1346699999.0
2007-06-29 00:30:00,246.65,246.72,246.56,246.56,3034099998.0
2007-06-29 01:00:00,246.56,246.64,246.5,246.535,4588499992.0
2007-06-29 01:30:00,246.545,246.84,246.488,246.665,8755199989.0
2007-06-29 02:00:00,246.665,246.77,246.65,246.705,4656400007.0
2007-06-29 02:30:00,246.705,246.81,246.46,246.74,7973799993.0
2007-06-29 03:00:00,246.74,246.84,246.7,246.745,9253899987.0
2007-06-29 03:30:00,246.74,246.76,246.6,246.64,11361399978.0
2007-06-29 04:00:00,246.635,246.75,246.635,246.72,9076199998.0
2007-06-29 04:30:00,246.72,246.87,246.67,246.87,8437000003.0
2007-06-29 05:00:00,246.87,246.91,246.745,246.91,6042274997.0
2007-06-29 05:30:00,246.91,247.0,246.733,247.0,3857025004.0
2007-06-29 06:00:00,247.0,247.28,246.99,247.08,11950175000.0
2007-06-29 06:30:00,247.1,247.17,247.02,247.04,13431899990.0
2007-06-29 07:00:00,247.05,247.1,246.92,247.01,7896400002.0
2007-06-29 07:30:00,247.03,247.35,247.0,247.16,21441700022.0
2007-06-29 08:00:00,247.16,247.29,246.99,246.99,22649399974.0
2007-06-29 08:30:00,246.99,247.24,246.99,247.2,21699149988.0
2007-06-29 09:00:00,247.19,247.24,246.87,247.17,33796000030.0
2007-06-29 09:30:00,247.18,247.3,247.14,247.16,26437999988.0
2007-06-29 10:00:00,247.15,247.22,247.01,247.04,23103700001.0
2007-06-29 10:30:00,247.04,247.29,247.04,247.23,26669899996.0
2007-06-29 11:00:00,247.23,247.27,247.06,247.105,21579500001.0
2007-06-29 11:30:00,247.105,247.26,247.09,247.25,24801732569.0
2007-06-29 12:00:00,247.26,247.29,247.07,247.13,40200513397.0
2007-06-29 12:30:00,247.13,247.43,247.06,247.37,25624400019.0
2007-06-29 13:00:00,247.37,247.485,247.27,247.3,21860500004.0
2007-06-29 13:30:00,247.31,247.36,247.2,247.21,26328199969.0
2007-06-29 14:00:00,247.21,247.31,247.13,247.16,30572824972.0
2007-06-29 14:30:00,247.14,247.47,247.09,247.43,39901999946.0
2007-06-29 15:00:00,247.43,247.51,247.33,247.405,36671199965.0
2007-06-29 15:30:00,247.4,247.58,247.3,247.4,34411950025.0
2007-06-29 16:00:00,247.4,247.59,247.34,247.49,39890599995.0
2007-06-29 16:30:00,247.49,247.68,247.4,247.67,36951287471.0
2007-06-29 17:00:00,247.8,247.81,247.57,247.66,34934499957.0
2007-06-29 17:30:00,247.66,247.8,247.5,247.54,32587299995.0
2007-06-29 18:00:00,247.54,247.64,247.33,247.45,26643899973.0
2007-06-29 18:30:00,247.45,247.48,247.28,247.37,23425400001.0
2007-06-29 19:00:00,247.38,247.38,247.14,247.19,21168699994.0
2007-06-29 19:30:00,247.18,247.3,247.09,247.16,23343200000.0
2007-06-29 20:00:00,247.18,247.18,246.97,247.1,17006099996.0
2007-06-29 20:30:00,247.11,247.26,247.02,247.23,9358600028.0
2007-06-29 21:00:00,247.23,247.28,246.87,246.93,17016099970.0
2007-06-29 21:30:00,246.92,247.27,246.86,247.22,10391499979.0
2007-06-29 22:00:00,247.22,247.4,247.22,247.37,6648699998.0
2007-06-29 22:30:00,247.355,247.44,247.27,247.39,5719200001.0
2007-07-01 23:00:00,247.38,247.38,246.82,246.96,4095200004.0
2007-07-01 23:30:00,246.96,247.14,246.88,247.08,2711800000.0
2007-07-02 00:00:00,247.08,247.19,247.07,247.15,1669800001.0
2007-07-02 00:30:00,247.16,247.28,247.1,247.22,2652800001.0
2007-07-02 01:00:00,247.25,247.29,247.03,247.05,3866795620.0
2007-07-02 01:30:00,247.06,247.495,247.01,247.38,6474400001.0
2007-07-02 02:00:00,247.38,247.54,247.32,247.46,6158699998.0
2007-07-02 02:30:00,247.46,247.61,247.34,247.55,7165999987.0
2007-07-02 03:00:00,247.55,247.56,247.371,247.405,4415400000.0
2007-07-02 03:30:00,247.42,247.465,247.361,247.46,2666600001.0
2007-07-02 04:00:00,247.46,247.53,247.34,247.43,6103799993.0
2007-07-02 04:30:00,247.43,247.47,247.23,247.27,6596800000.0
2007-07-02 05:00:00,247.27,247.36,247.19,247.32,4264000000.0
2007-07-02 05:30:00,247.31,247.32,247.05,247.05,2632500000.0
2007-07-02 06:00:00,247.05,247.3,247.03,247.11,8320700000.0
2007-07-02 06:30:00,247.11,247.14,247.021,247.1,3495499996.0
2007-07-02 07:00:00,247.1,247.11,247.0,247.06,6118700009.0
2007-07-02 07:30:00,247.065,247.42,247.025,247.28,9232800008.0
2007-07-02 08:00:00,247.28,247.45,246.95,246.97,15586299990.0
2007-07-02 08:30:00,246.97,247.08,246.38,246.6,28767000025.0
2007-07-02 09:00:00,246.62,246.91,246.54,246.88,29322399981.0
2007-07-02 09:30:00,246.87,246.92,246.63,246.73,28428600029.0
2007-07-02 10:00:00,246.74,246.74,246.21,246.42,38338600014.0
2007-07-02 10:30:00,246.42,246.71,246.35,246.53,27308699993.0
2007-07-02 11:00:00,246.53,246.55,246.38,246.53,22399799963.0
2007-07-02 11:30:00,246.53,246.6,246.345,246.365,21586799996.0
2007-07-02 12:00:00,246.365,246.66,246.35,246.5,17448699978.0
2007-07-02 12:30:00,246.5,246.6,246.35,246.535,23405700011.0
2007-07-02 13:00:00,246.535,246.655,246.43,246.56,25223499996.0
2007-07-02 13:30:00,246.555,246.8,246.515,246.65,24241300005.0
2007-07-02 14:00:00,246.65,246.71,246.51,246.59,28945899999.0
2007-07-02 14:30:00,246.59,246.61,246.31,246.355,29266099987.0
2007-07-02 15:00:00,246.35,246.46,246.03,246.09,33642500003.0
2007-07-02 15:30:00,246.09,246.32,246.07,246.32,26155799985.0
2007-07-02 16:00:00,246.29,246.49,246.15,246.18,40875000043.0
2007-07-02 16:30:00,246.18,246.38,246.08,246.26,44235850009.0
2007-07-02 17:00:00,246.27,246.53,246.18,246.51,34935199929.0
2007-07-02 17:30:00,246.51,246.63,246.45,246.6,31353099904.0
2007-07-02 18:00:00,246.6,246.62,246.38,246.53,21520299999.0
2007-07-02 18:30:00,246.55,246.56,246.19,246.38,24390799964.0
2007-07-02 19:00:00,246.38,246.44,246.27,246.305,16316599986.0
2007-07-02 19:30:00,246.31,246.55,246.27,246.47,14668399961.0
2007-07-02 20:00:00,246.46,246.65,246.45,246.56,16075499955.0
2007-07-02 20:30:00,246.56,246.71,246.55,246.65,13171400000.0
2007-07-02 21:00:00,246.65,246.8,246.61,246.72,11638499991.0
2007-07-02 21:30:00,246.72,246.76,246.66,246.68,4391399990.0
2007-07-02 22:00:00,246.69,247.07,246.67,246.96,14135199962.0
2007-07-02 22:30:00,246.96,247.0,246.85,246.9,6823700006.0
2007-07-02 23:00:00,246.9,246.94,246.77,246.87,4519999993.0
2007-07-02 23:30:00,246.88,247.025,246.835,246.91,3462399990.0
2007-07-03 00:00:00,246.91,247.01,246.9,246.905,1318375001.0
2007-07-03 00:30:00,246.91,246.93,246.63,246.63,3226474995.0
2007-07-03 01:00:00,246.63,246.74,246.51,246.7,8221400015.0
2007-07-03 01:30:00,246.71,246.74,246.56,246.6,5937900002.0
2007-07-03 02:00:00,246.6,246.93,246.55,246.815,7900837492.0
2007-07-03 02:30:00,246.815,247.05,246.765,246.97,6644224989.0
2007-07-03 03:00:00,246.98,246.98,246.7,246.83,9624399979.0
2007-07-03 03:30:00,246.825,246.84,246.57,246.61,9872999990.0
2007-07-03 04:00:00,246.6,246.65,246.4,246.55,9157899980.0
2007-07-03 04:30:00,246.55,246.72,246.55,246.67,6921400001.0
2007-07-03 05:00:00,246.67,246.82,246.67,246.74,5928999987.0
2007-07-03 05:30:00,246.74,246.82,246.71,246.765,5618399998.0
2007-07-03 06:00:00,246.8,246.83,246.718,246.81,4800199999.0
2007-07-03 06:30:00,246.82,246.95,246.71,246.84,6541400003.0
2007-07-03 07:00:00,246.84,246.91,246.76,246.9,7906199981.0
2007-07-03 07:30:00,246.9,247.235,246.85,247.11,19400700019.0
2007-07-03 08:00:00,247.12,247.615,247.06,247.58,27777800037.0
2007-07-03 08:30:00,247.58,247.595,247.21,247.26,16798350006.0
2007-07-03 09:00:00,247.26,247.28,246.97,247.06,26718599981.0
2007-07-03 09:30:00,247.065,247.08,246.61,246.78,24716399987.0
2007-07-03 10:00:00,246.78,247.07,246.68,247.01,22362537510.0
2007-07-03 10:30:00,247.0,247.11,246.905,246.99,15245299998.0
2007-07-03 11:00:00,246.99,247.01,246.76,246.84,20137199999.0
2007-07-03 11:30:00,246.85,246.9,246.73,246.8,16950000003.0
2007-07-03 12:00:00,246.8,246.86,246.74,246.805,18632299985.0
2007-07-03 12:30:00,246.8,246.8,246.545,246.76,22491099998.0
2007-07-03 13:00:00,246.76,246.87,246.66,246.83,18730700006.0
2007-07-03 13:30:00,246.83,246.86,246.745,246.83,10785799988.0
2007-07-03 14:00:00,246.83,247.0,246.72,246.85,16552199987.0
2007-07-03 14:30:00,246.85,246.85,246.67,246.67,26273799997.0
2007-07-03 15:00:00,246.67,246.835,246.625,246.64,19195299982.0
2007-07-03 15:30:00,246.645,246.65,246.25,246.29,34534713713.0
2007-07-03 16:00:00,246.28,246.74,246.26,246.57,33535199989.0
2007-07-03 16:30:00,246.565,246.8,246.54,246.64,25587700031.0
2007-07-03 17:00:00,246.65,246.905,246.64,246.88,17875799976.0
2007-07-03 17:30:00,246.87,246.9,246.75,246.83,13782299988.0
2007-07-03 18:00:00,246.84,247.01,246.79,246.9,20619599970.0
2007-07-03 18:30:00,246.9,246.9,246.67,246.82,19248599991.0
2007-07-03 19:00:00,246.82,246.84,246.71,246.84,11151499990.0
2007-07-03 19:30:00,246.84,246.86,246.735,246.77,6510800004.0
2007-07-03 20:00:00,246.77,247.045,246.74,247.01,6257200000.0
2007-07-03 20:30:00,247.01,247.08,246.815,246.84,3864199997.0
2007-07-03 21:00:00,246.84,246.95,246.835,246.94,3606799996.0
2007-07-03 21:30:00,246.95,246.97,246.79,246.805,3603399997.0
2007-07-03 22:00:00,246.805,246.9,246.743,246.89,2830600004.0
2007-07-03 22:30:00,246.895,246.97,246.76,246.86,3478499997.0
2007-07-03 23:00:00,246.84,246.94,246.72,246.87,4215099991.0
2007-07-03 23:30:00,246.88,246.95,246.771,246.945,3181299986.0
2007-07-04 00:00:00,246.97,247.09,246.94,247.02,1974200000.0
2007-07-04 00:30:00,247.02,247.07,246.93,247.01,2738299997.0
2007-07-04 01:00:00,247.005,247.035,246.851,246.93,4722099999.0
2007-07-04 01:30:00,246.93,247.03,246.83,246.85,5473600003.0
2007-07-04 02:00:00,246.85,246.995,246.719,246.96,7434500000.0
2007-07-04 02:30:00,246.96,246.96,246.82,246.86,7201499997.0
2007-07-04 03:00:00,246.87,246.97,246.81,246.81,6544999990.0
2007-07-04 03:30:00,246.81,246.88,246.72,246.76,8927299993.0
2007-07-04 04:00:00,246.76,246.89,246.75,246.865,6338362497.0
2007-07-04 04:30:00,246.865,246.875,246.57,246.67,10604500010.0
2007-07-04 05:00:00,246.67,246.83,246.575,246.83,8600499989.0
2007-07-04 05:30:00,246.83,246.92,246.73,246.8,7685800001.0
2007-07-04 06:00:00,246.81,247.015,246.77,246.93,5076800002.0
2007-07-04 06:30:00,246.93,247.02,246.87,247.01,9416400000.0
2007-07-04 07:00:00,247.02,247.08,246.94,247.0,11869512508.0
2007-07-04 07:30:00,247.0,247.11,246.887,247.09,8969899973.0
2007-07-04 08:00:00,247.09,247.3,246.98,247.105,22577300000.0
2007-07-04 08:30:00,247.105,247.12,246.89,247.06,26098734989.0
2007-07-04 09:00:00,247.06,247.17,247.0,247.025,17011700007.0
2007-07-04 09:30:00,247.025,247.06,246.94,246.94,15002800014.0
2007-07-04 10:00:00,246.95,247.14,246.94,247.04,20475200032.0
2007-07-04 10:30:00,247.09,247.2,247.04,247.08,18008424998.0
2007-07-04 11:00:00,247.08,247.195,246.95,247.12,20928100014.0
2007-07-04 11:30:00,247.12,247.23,247.115,247.18,12454100014.0
2007-07-04 12:00:00,247.18,247.23,247.07,247.09,8603900005.0
2007-07-04 12:30:00,247.09,247.25,247.08,247.18,10225700009.0
2007-07-04 13:00:00,247.18,247.21,247.08,247.19,11554200030.0
2007-07-04 13:30:00,247.19,247.21,247.12,247.14,6459799986.0
2007-07-04 14:00:00,247.14,247.21,247.03,247.06,11545543523.0
2007-07-04 14:30:00,247.06,247.12,246.98,247.07,11629999985.0
2007-07-04 15:00:00,247.07,247.1,246.89,246.95,14125099989.0
2007-07-04 15:30:00,246.95,247.21,246.95,247.18,16354100010.0
2007-07-04 16:00:00,247.18,247.27,247.15,247.18,11421400000.0
2007-07-04 16:30:00,247.18,247.24,247.07,247.12,13463900002.0
2007-07-04 17:00:00,247.12,247.23,247.075,247.15,13784200021.0
2007-07-04 17:30:00,247.16,247.27,247.13,247.15,11075000009.0
2007-07-04 18:00:00,247.15,247.19,247.09,247.17,4476199987.0
2007-07-04 18:30:00,247.18,247.27,247.1,247.245,3495500007.0
2007-07-04 19:00:00,247.229,247.295,247.12,247.295,6360799993.0
2007-07-04 19:30:00,247.251,247.35,247.232,247.31,4647500003.0
2007-07-04 20:00:00,247.31,247.32,247.198,247.26,6347600012.0
2007-07-04 20:30:00,247.271,247.31,247.203,247.24,2628399996.0
2007-07-04 21:00:00,247.222,247.37,247.194,247.29,3139199999.0
2007-07-04 21:30:00,247.28,247.32,247.173,247.229,2162899997.0
2007-07-04 22:00:00,247.27,247.36,247.19,247.33,921299996.0
2007-07-04 22:30:00,247.33,247.41,247.268,247.4,1742699984.0
2007-07-04 23:00:00,247.39,247.4,247.258,247.31,2701900007.0
2007-07-04 23:30:00,247.31,247.41,247.179,247.23,5008800000.0
2007-07-05 00:00:00,247.23,247.44,247.197,247.32,3079099998.0
2007-07-05 00:30:00,247.31,247.43,247.25,247.31,3433000007.0
2007-07-05 01:00:00,247.33,247.4,247.28,247.33,3689100006.0
2007-07-05 01:30:00,247.34,247.44,247.32,247.4,4530000000.0
2007-07-05 02:00:00,247.4,247.51,247.32,247.45,10835600006.0
2007-07-05 02:30:00,247.45,247.51,247.325,247.38,13227300007.0
2007-07-05 03:00:00,247.38,247.49,247.35,247.45,6497400002.0
2007-07-05 03:30:00,247.46,247.48,247.37,247.41,5301700006.0
2007-07-05 04:00:00,247.41,247.43,247.35,247.37,4815399986.0
2007-07-05 04:30:00,247.37,247.41,247.31,247.4,8441100006.0
2007-07-05 05:00:00,247.39,247.465,247.35,247.418,2466400004.0
2007-07-05 05:30:00,247.422,247.52,247.411,247.44,6263199988.0
2007-07-05 06:00:00,247.45,247.475,247.4,247.44,5992199979.0
2007-07-05 06:30:00,247.416,247.475,247.355,247.385,4322199989.0
2007-07-05 07:00:00,247.385,247.43,247.33,247.39,10954300005.0
2007-07-05 07:30:00,247.39,247.41,247.27,247.28,9634800009.0
2007-07-05 08:00:00,247.29,247.52,247.29,247.475,12973999988.0
2007-07-05 08:30:00,247.475,247.62,247.39,247.4,25658700018.0
2007-07-05 09:00:00,247.41,247.54,247.335,247.39,22549400037.0
2007-07-05 09:30:00,247.385,247.39,247.05,247.24,35216700047.0
2007-07-05 10:00:00,247.24,247.26,246.91,247.1,30546899952.0
2007-07-05 10:30:00,247.11,247.19,247.02,247.13,22225900018.0
2007-07-05 11:00:00,247.13,247.13,246.87,246.94,26452911759.0
2007-07-05 11:30:00,246.94,246.97,246.645,246.83,29267199961.0
2007-07-05 12:00:00,246.82,246.96,246.8,246.9,25502599987.0
2007-07-05 12:30:00,246.9,247.03,246.67,246.73,23151299981.0
2007-07-05 13:00:00,246.7,247.52,246.55,247.3,45081699940.0
2007-07-05 13:30:00,247.3,247.44,247.16,247.36,32872600008.0
2007-07-05 14:00:00,247.35,247.47,247.22,247.46,24194676498.0
2007-07-05 14:30:00,247.46,247.49,247.28,247.33,32128174986.0
2007-07-05 15:00:00,247.33,247.55,247.31,247.38,27920700021.0
2007-07-05 15:30:00,247.37,247.39,247.15,247.35,19049500016.0
2007-07-05 16:00:00,247.35,247.37,246.91,247.06,30193553427.0
2007-07-05 16:30:00,247.06,247.28,246.87,246.91,30892100023.0
2007-07-05 17:00:00,246.9,247.07,246.83,247.025,24143499982.0
2007-07-05 17:30:00,247.025,247.13,246.96,247.02,17525731586.0
2007-07-05 18:00:00,247.02,247.08,246.87,246.93,14840200007.0
2007-07-05 18:30:00,246.93,247.09,246.83,247.0,10622100004.0
2007-07-05 19:00:00,247.0,247.1,246.98,247.02,6468099984.0
2007-07-05 19:30:00,247.02,247.1,246.99,247.09,4142199995.0
2007-07-05 20:00:00,247.09,247.17,247.02,247.14,4271500002.0
2007-07-05 20:30:00,247.14,247.24,247.11,247.24,8103300004.0
2007-07-05 21:00:00,247.24,247.3,247.19,247.27,6081700008.0
2007-07-05 21:30:00,247.27,247.4,247.27,247.4,4860500000.0
2007-07-05 22:00:00,247.4,247.41,247.16,247.23,6219600014.0
2007-07-05 22:30:00,247.23,247.33,247.19,247.3,3741999989.0
2007-07-05 23:00:00,247.3,247.39,247.25,247.28,3648600000.0
2007-07-05 23:30:00,247.28,247.33,247.155,247.23,2354899995.0
2007-07-06 00:00:00,247.23,247.36,247.215,247.34,2202300000.0
2007-07-06 00:30:00,247.34,247.37,247.28,247.35,5096200007.0
2007-07-06 01:00:00,247.34,247.42,247.19,247.2,5102800002.0
2007-07-06 01:30:00,247.21,247.345,247.2,247.29,5832200005.0
2007-07-06 02:00:00,247.28,247.31,247.03,247.07,4583099994.0
2007-07-06 02:30:00,247.07,247.37,247.07,247.35,10144299985.0
2007-07-06 03:00:00,247.35,247.43,247.16,247.32,10800899999.0
2007-07-06 03:30:00,247.33,247.39,247.27,247.3,6113999996.0
2007-07-06 04:00:00,247.3,247.38,247.265,247.305,5251000001.0
2007-07-06 04:30:00,247.305,247.435,247.28,247.43,6420400001.0
2007-07-06 05:00:00,247.42,247.46,247.32,247.39,9525599979.0
2007-07-06 05:30:00,247.4,247.53,247.37,247.48,5638587492.0
2007-07-06 06:00:00,247.48,247.58,247.26,247.47,15405412499.0
2007-07-06 06:30:00,247.47,247.62,247.43,247.56,8154500007.0
2007-07-06 07:00:00,247.56,247.57,247.42,247.51,8541200004.0
2007-07-06 07:30:00,247.51,247.69,247.51,247.64,12102099991.0
2007-07-06 08:00:00,247.63,247.66,247.53,247.615,16855799991.0
2007-07-06 08:30:00,247.615,247.75,247.42,247.505,22265999999.0
2007-07-06 09:00:00,247.505,247.655,247.46,247.55,17026862485.0
2007-07-06 09:30:00,247.55,247.62,247.48,247.55,8795899983.0
2007-07-06 10:00:00,247.55,247.66,247.45,247.52,19502699972.0
2007-07-06 10:30:00,247.52,247.8,247.48,247.57,10750799993.0
2007-07-06 11:00:00,247.57,247.74,247.53,247.605,12497399992.0
2007-07-06 11:30:00,247.61,247.72,247.56,247.7,13992700006.0
2007-07-06 12:00:00,247.7,247.76,247.63,247.7,10248799989.0
2007-07-06 12:30:00,247.71,247.79,247.63,247.77,9108000011.0
2007-07-06 13:00:00,247.77,247.79,247.62,247.76,16247400008.0
2007-07-06 13:30:00,247.76,247.79,247.585,247.73,13793500005.0
2007-07-06 14:00:00,247.72,247.81,247.49,247.685,28322600009.0
2007-07-06 14:30:00,247.715,247.95,247.54,247.74,38736499987.0
2007-07-06 15:00:00,247.74,247.94,247.6,247.83,34357137020.0
2007-07-06 15:30:00,247.83,247.88,247.69,247.81,28036800014.0
2007-07-06 16:00:00,247.81,247.98,247.78,247.94,35819899985.0
2007-07-06 16:30:00,247.95,248.05,247.75,247.99,25634651424.0
2007-07-06 17:00:00,247.98,248.05,247.89,247.95,25071399970.0
2007-07-06 17:30:00,247.94,248.03,247.79,247.98,24659599991.0
2007-07-06 18:00:00,247.98,248.11,247.9,247.97,14304899998.0
2007-07-06 18:30:00,247.97,248.04,247.96,248.01,6077500004.0
2007-07-06 19:00:00,248.01,248.04,247.887,248.0,6473100005.0
2007-07-06 19:30:00,248.0,248.0,247.91,247.97,6566099991.0
2007-07-06 20:00:00,247.98,248.09,247.97,248.06,5887899980.0
2007-07-06 20:30:00,248.06,248.11,248.001,248.06,8485799982.0
2007-07-06 21:00:00,248.055,248.08,247.957,248.06,3565499999.0
2007-07-06 21:30:00,248.06,248.17,248.01,248.15,5981399998.0
2007-07-06 22:00:00,248.15,248.185,248.02,248.14,5567699973.0
2007-07-06 22:30:00,248.12,248.14,247.91,247.98,3935100004.0
2007-07-08 23:00:00,247.999,248.38,247.999,248.23,1747299996.0
2007-07-08 23:30:00,248.28,248.3,248.15,248.26,2119999997.0
2007-07-09 00:00:00,248.26,248.3,248.189,248.27,1986900001.0
2007-07-09 00:30:00,248.27,248.31,248.22,248.3,2184300003.0
2007-07-09 01:00:00,248.3,248.33,248.23,248.25,3937800015.0
2007-07-09 01:30:00,248.24,248.38,248.14,248.34,6357712497.0
2007-07-09 02:00:00,248.34,248.4,248.22,248.345,5461099993.0
2007-07-09 02:30:00,248.345,248.41,248.237,248.34,6688599998.0
2007-07-09 03:00:00,248.34,248.38,248.255,248.35,4469599990.0
2007-07-09 03:30:00,248.35,248.45,248.313,248.45,5311100003.0
2007-07-09 04:00:00,248.45,248.61,248.41,248.54,6330300003.0
2007-07-09 04:30:00,248.545,248.58,248.48,248.51,4155600000.0
2007-07-09 05:00:00,248.51,248.61,248.477,248.575,4333300003.0
2007-07-09 05:30:00,248.575,248.665,248.55,248.64,6584200006.0
2007-07-09 06:00:00,248.64,248.67,248.61,248.66,2537799998.0
2007-07-09 06:30:00,248.67,248.71,248.592,248.635,5389200017.0
2007-07-09 07:00:00,248.635,248.67,248.56,248.61,5228999975.0
2007-07-09 07:30:00,248.61,248.7,248.57,248.7,6186300022.0
2007-07-09 08:00:00,248.7,248.72,248.44,248.44,12019299997.0
2007-07-09 08:30:00,248.44,248.725,248.43,248.7,18434799995.0
2007-07-09 09:00:00,248.7,248.77,248.42,248.52,26220699969.0
2007-07-09 09:30:00,248.53,248.605,248.34,248.5,28386999969.0
2007-07-09 10:00:00,248.49,248.67,248.22,248.37,25816399980.0
2007-07-09 10:30:00,248.36,248.65,248.21,248.52,26263999999.0
2007-07-09 11:00:00,248.52,248.66,248.35,248.61,17796499982.0
2007-07-09 11:30:00,248.6,248.63,248.27,248.51,22653899975.0
2007-07-09 12:00:00,248.5,248.65,248.48,248.61,20349899999.0
2007-07-09 12:30:00,248.6,248.69,248.56,248.62,8516399988.0
2007-07-09 13:00:00,248.62,248.66,248.525,248.61,7550900001.0
2007-07-09 13:30:00,248.61,248.7,248.575,248.63,8339300008.0
2007-07-09 14:00:00,248.625,248.78,248.51,248.75,19373400001.0
2007-07-09 14:30:00,248.75,248.78,248.6,248.65,8178899994.0
2007-07-09 15:00:00,248.65,248.65,248.36,248.37,13086000016.0
2007-07-09 15:30:00,248.37,248.67,248.35,248.65,13967200001.0
2007-07-09 16:00:00,248.64,248.65,248.51,248.55,13079399994.0
2007-07-09 16:30:00,248.545,248.59,248.29,248.38,13159100003.0
2007-07-09 17:00:00,248.38,248.59,248.35,248.56,12753900012.0
2007-07-09 17:30:00,248.56,248.78,248.55,248.7,26171299998.0
2007-07-09 18:00:00,248.71,248.78,248.617,248.653,11206799985.0
2007-07-09 18:30:00,248.66,248.68,248.59,248.6,11941799986.0
2007-07-09 19:00:00,248.61,248.72,248.59,248.63,6999800007.0
2007-07-09 19:30:00,248.64,248.68,248.57,248.66,6571699988.0
2007-07-09 20:00:00,248.66,248.66,248.56,248.58,3046799991.0
2007-07-09 20:30:00,248.58,248.66,248.49,248.53,4304300007.0
2007-07-09 21:00:00,248.53,248.6,248.5,248.59,2268699998.0
2007-07-09 21:30:00,248.59,248.63,248.56,248.62,4476199991.0
2007-07-09 22:00:00,248.62,248.63,248.56,248.61,2082700000.0
2007-07-09 22:30:00,248.61,248.7,248.52,248.69,4054899994.0
2007-07-09 23:00:00,248.69,248.7,248.57,248.61,3397400003.0
2007-07-09 23:30:00,248.62,248.68,248.56,248.66,3563899997.0
2007-07-10 00:00:00,248.67,248.74,248.59,248.61,2881899997.0
2007-07-10 00:30:00,248.61,248.71,248.56,248.595,3204099996.0
2007-07-10 01:00:00,248.6,248.7,248.47,248.56,4594399997.0
2007-07-10 01:30:00,248.56,248.64,248.52,248.55,4524500001.0
2007-07-10 02:00:00,248.54,248.56,248.41,248.44,7423300009.0
2007-07-10 02:30:00,248.45,248.52,248.355,248.4,7536500006.0
2007-07-10 03:00:00,248.39,248.47,248.235,248.29,6463899999.0
2007-07-10 03:30:00,248.28,248.48,248.27,248.42,7816550003.0
2007-07-10 04:00:00,248.415,248.49,248.33,248.38,6342099997.0
2007-07-10 04:30:00,248.38,248.47,248.28,248.47,7156099999.0
2007-07-10 05:00:00,248.47,248.5,248.361,248.49,3011800000.0
2007-07-10 05:30:00,248.49,248.53,248.43,248.44,5214400011.0
2007-07-10 06:00:00,248.435,248.45,248.38,248.41,7463600012.0
2007-07-10 06:30:00,248.41,248.55,248.38,248.53,6502900000.0
2007-07-10 07:00:00,248.53,248.53,248.24,248.4,14365000018.0
2007-07-10 07:30:00,248.41,248.725,248.405,248.52,15950800007.0
2007-07-10 08:00:00,248.52,248.59,248.44,248.5,16105199986.0
2007-07-10 08:30:00,248.5,248.52,248.2,248.22,23038300001.0
2007-07-10 09:00:00,248.22,248.4,248.14,248.28,20166400002.0
2007-07-10 09:30:00,248.28,248.57,248.24,248.47,18263899989.0
2007-07-10 10:00:00,248.46,248.6,248.41,248.54,28844600004.0
2007-07-10 10:30:00,248.55,248.76,248.39,248.4,29675499989.0
2007-07-10 11:00:00,248.4,248.57,248.35,248.36,20484799967.0
2007-07-10 11:30:00,248.36,248.47,248.29,248.38,17555300000.0
2007-07-10 12:00:00,248.39,248.51,248.2,248.24,14896000020.0
2007-07-10 12:30:00,248.25,248.49,248.24,248.48,16149099985.0
2007-07-10 13:00:00,248.48,248.48,248.35,248.38,7869400005.0
2007-07-10 13:30:00,248.38,248.41,248.14,248.25,15995699998.0
2007-07-10 14:00:00,248.25,248.25,247.49,247.76,29589799987.0
2007-07-10 14:30:00,247.76,247.92,247.37,247.45,31640900019.0
2007-07-10 15:00:00,247.45,247.6,247.1,247.23,48621174980.0
2007-07-10 15:30:00,247.22,247.51,247.06,247.32,51598000030.0
2007-07-10 16:00:00,247.32,247.46,247.23,247.385,42515899972.0
2007-07-10 16:30:00,247.385,247.5,246.9,247.03,49910512518.0
2007-07-10 17:00:00,247.03,247.51,247.03,247.33,38274700026.0
2007-07-10 17:30:00,247.33,247.53,247.31,247.39,29704299963.0
2007-07-10 18:00:00,247.39,247.45,247.3,247.35,21958799971.0
2007-07-10 18:30:00,247.35,247.45,247.32,247.38,16876000002.0
2007-07-10 19:00:00,247.38,247.46,247.27,247.35,22332277330.0
2007-07-10 19:30:00,247.35,247.49,247.25,247.35,17955000013.0
2007-07-10 20:00:00,247.35,247.53,247.29,247.43,19494600036.0
2007-07-10 20:30:00,247.43,247.47,247.235,247.29,17812399974.0
2007-07-10 21:00:00,247.28,247.37,247.11,247.34,14241500006.0
2007-07-10 21:30:00,247.34,247.36,247.18,247.22,13096499989.0
2007-07-10 22:00:00,247.22,247.22,246.98,246.98,11943300005.0
2007-07-10 22:30:00,247.0,247.08,246.83,246.88,9090400008.0
2007-07-10 23:00:00,246.85,246.88,246.66,246.74,7459600016.0
2007-07-10 23:30:00,246.74,246.795,245.87,246.09,13417700000.0
2007-07-11 00:00:00,246.09,246.1,245.06,245.54,17585596115.0
2007-07-11 00:30:00,245.54,246.35,245.51,245.88,10246299996.0
2007-07-11 01:00:00,245.88,246.51,245.85,246.5,12311000004.0
2007-07-11 01:30:00,246.5,246.89,246.48,246.69,14630300016.0
2007-07-11 02:00:00,246.69,246.74,246.5,246.66,17301900011.0
2007-07-11 02:30:00,246.66,246.9,246.63,246.76,15922850011.0
2007-07-11 03:00:00,246.76,246.77,246.51,246.625,14431249989.0
2007-07-11 03:30:00,246.62,246.735,246.46,246.47,12776050003.0
2007-07-11 04:00:00,246.47,246.62,246.415,246.575,10352300007.0
2007-07-11 04:30:00,246.575,246.6,246.36,246.51,7851400010.0
2007-07-11 05:00:00,246.52,246.53,246.37,246.52,11832499987.0
2007-07-11 05:30:00,246.52,246.6,246.36,246.375,9051300000.0
2007-07-11 06:00:00,246.375,246.59,246.34,246.58,5934500014.0
2007-07-11 06:30:00,246.57,246.685,246.445,246.47,10887999997.0
2007-07-11 07:00:00,246.47,246.47,245.92,245.97,11723700011.0
2007-07-11 07:30:00,245.97,246.01,245.455,245.69,22383099996.0
2007-07-11 08:00:00,245.69,246.09,245.62,245.81,24089700031.0
2007-07-11 08:30:00,245.81,245.95,245.7,245.93,27427699997.0
2007-07-11 09:00:00,245.93,246.06,245.63,245.96,23235812497.0
2007-07-11 09:30:00,245.95,246.13,245.84,246.09,26642987498.0
2007-07-11 10:00:00,246.09,246.56,246.045,246.3,20274924976.0
2007-07-11 10:30:00,246.3,246.55,246.19,246.45,27289325008.0
2007-07-11 11:00:00,246.46,246.83,246.44,246.79,18827712505.0
2007-07-11 11:30:00,246.79,246.99,246.72,246.9,29139899997.0
2007-07-11 12:00:00,246.89,247.285,246.89,247.2,23042300012.0
2007-07-11 12:30:00,247.205,247.23,247.02,247.18,28183199985.0
2007-07-11 13:00:00,247.18,247.21,246.73,246.95,29859699979.0
2007-07-11 13:30:00,246.93,247.18,246.79,247.08,36732199981.0
2007-07-11 14:00:00,247.1,247.325,247.02,247.24,28186524992.0
2007-07-11 14:30:00,247.235,247.95,247.14,247.94,28092600356.0
2007-07-11 15:00:00,247.94,248.05,247.56,247.65,29231450032.0
2007-07-11 15:30:00,247.64,248.13,247.64,247.77,40562687490.0
2007-07-11 16:00:00,247.79,248.2,247.71,248.03,40671800001.0
2007-07-11 16:30:00,248.03,248.16,247.74,247.82,27452599968.0
2007-07-11 17:00:00,247.83,248.47,247.8,248.3,44518300018.0
2007-07-11 17:30:00,248.31,248.51,248.115,248.15,36833600051.0
2007-07-11 18:00:00,248.15,248.29,248.06,248.16,22254099984.0
2007-07-11 18:30:00,248.16,248.27,247.96,248.03,10835599982.0
2007-07-11 19:00:00,248.03,248.13,248.025,248.12,9203599994.0
2007-07-11 19:30:00,248.13,248.42,248.12,248.21,8742499997.0
2007-07-11 20:00:00,248.21,248.31,248.07,248.25,11750500004.0
2007-07-11 20:30:00,248.25,248.28,248.12,248.13,15769500008.0
2007-07-11 21:00:00,248.13,248.53,248.11,248.47,9770400000.0
2007-07-11 21:30:00,248.47,248.59,248.39,248.53,10143099981.0
2007-07-11 22:00:00,248.53,248.95,248.48,248.81,15657100016.0
2007-07-11 22:30:00,248.81,248.95,248.775,248.9,6930900004.0
2007-07-11 23:00:00,248.9,248.9,248.555,248.64,4509200005.0
2007-07-11 23:30:00,248.645,248.69,248.465,248.68,3599499995.0
2007-07-12 00:00:00,248.67,248.68,248.56,248.605,3000300000.0
2007-07-12 00:30:00,248.605,248.61,248.38,248.45,5184800004.0
2007-07-12 01:00:00,248.45,248.58,248.38,248.4,7703399996.0
2007-07-12 01:30:00,248.4,248.55,248.29,248.54,7177599991.0
2007-07-12 02:00:00,248.54,248.55,248.35,248.41,10433600002.0
2007-07-12 02:30:00,248.41,248.53,248.3,248.47,8068500007.0
2007-07-12 03:00:00,248.48,248.58,248.44,248.48,7363996531.0
2007-07-12 03:30:00,248.48,248.53,248.34,248.39,7336999973.0
2007-07-12 04:00:00,248.39,248.39,248.13,248.17,8358099994.0
2007-07-12 04:30:00,248.17,248.41,248.16,248.39,6307400034.0
2007-07-12 05:00:00,248.38,248.555,248.38,248.48,7421699999.0
2007-07-12 05:30:00,248.49,248.78,248.36,248.69,13910800010.0
2007-07-12 06:00:00,248.69,248.77,248.39,248.55,15539300023.0
2007-07-12 06:30:00,248.55,248.57,248.345,248.54,7653500001.0
2007-07-12 07:00:00,248.55,248.58,248.46,248.54,8196100001.0
2007-07-12 07:30:00,248.54,248.585,248.45,248.45,10244100009.0
2007-07-12 08:00:00,248.45,248.48,248.205,248.4,14927500013.0
2007-07-12 08:30:00,248.4,248.43,248.155,248.23,23539400001.0
2007-07-12 09:00:00,248.24,248.24,247.69,247.9,33931400006.0
2007-07-12 09:30:00,247.9,248.46,247.78,248.41,28929500027.0
2007-07-12 10:00:00,248.42,248.43,248.07,248.26,31170200005.0
2007-07-12 10:30:00,248.26,248.36,248.17,248.2,32067900038.0
2007-07-12 11:00:00,248.2,248.32,248.12,248.23,22842299972.0
2007-07-12 11:30:00,248.235,248.47,248.15,248.24,22970200013.0
2007-07-12 12:00:00,248.25,248.27,248.11,248.21,20956200014.0
2007-07-12 12:30:00,248.21,248.28,248.16,248.28,15266399992.0
2007-07-12 13:00:00,248.28,248.3,248.14,248.15,27793799980.0
2007-07-12 13:30:00,248.15,248.33,248.12,248.31,19302399966.0
2007-07-12 14:00:00,248.31,248.34,248.12,248.25,15703999988.0
2007-07-12 14:30:00,248.25,248.6,248.23,248.405,33882400037.0
2007-07-12 15:00:00,248.405,248.49,248.31,248.44,32030500015.0
2007-07-12 15:30:00,248.44,248.56,248.25,248.35,31896800015.0
2007-07-12 16:00:00,248.32,248.48,248.26,248.29,30006900006.0
2007-07-12 16:30:00,248.29,248.49,248.22,248.4,36160500017.0
2007-07-12 17:00:00,248.42,248.46,248.3,248.46,24703999995.0
2007-07-12 17:30:00,248.46,248.67,248.43,248.51,36098000025.0
2007-07-12 18:00:00,248.53,248.74,248.4,248.69,16740399993.0
2007-07-12 18:30:00,248.69,248.77,248.53,248.65,20017700019.0
2007-07-12 19:00:00,248.65,248.71,248.54,248.6,9898200002.0
2007-07-12 19:30:00,248.6,248.68,248.54,248.61,6925700005.0
2007-07-12 20:00:00,248.62,248.65,248.527,248.59,8689400002.0
2007-07-12 20:30:00,248.59,248.63,248.49,248.49,15458900009.0
2007-07-12 21:00:00,248.49,248.65,248.49,248.56,14017800008.0
2007-07-12 21:30:00,248.56,248.68,248.54,248.58,9333499995.0
2007-07-12 22:00:00,248.58,248.63,248.51,248.52,5231900011.0
2007-07-12 22:30:00,248.53,248.55,248.375,248.52,5953200005.0
2007-07-12 23:00:00,248.52,248.56,248.4,248.42,2857500004.0
2007-07-12 23:30:00,248.42,248.5,248.3,248.41,5031600004.0
2007-07-13 00:00:00,248.41,248.45,248.295,248.35,3705299999.0
2007-07-13 00:30:00,248.35,248.49,248.34,248.34,3807900000.0
2007-07-13 01:00:00,248.34,248.45,248.31,248.36,4076700001.0
2007-07-13 01:30:00,248.36,248.42,248.29,248.34,6634099995.0
2007-07-13 02:00:00,248.33,248.72,248.325,248.58,14490062502.0
2007-07-13 02:30:00,248.59,248.73,248.48,248.66,13952825015.0
2007-07-13 03:00:00,248.66,248.67,248.4,248.455,7145262502.0
2007-07-13 03:30:00,248.455,248.5,248.4,248.42,5819499998.0
2007-07-13 04:00:00,248.42,248.52,248.34,248.5,6404299989.0
2007-07-13 04:30:00,248.5,248.55,248.46,248.5,5488400003.0
2007-07-13 05:00:00,248.5,248.64,248.5,248.57,6917699971.0
2007-07-13 05:30:00,248.57,248.57,248.43,248.435,5506800002.0
2007-07-13 06:00:00,248.435,248.48,248.34,248.45,6289400003.0
2007-07-13 06:30:00,248.45,248.48,248.38,248.47,5092099993.0
2007-07-13 07:00:00,248.47,248.52,248.41,248.45,4505100002.0
2007-07-13 07:30:00,248.45,248.48,248.225,248.24,10094899996.0
2007-07-13 08:00:00,248.25,248.48,248.23,248.31,11950100000.0
2007-07-13 08:30:00,248.29,248.385,248.1,248.12,20482100024.0
2007-07-13 09:00:00,248.12,248.38,248.12,248.36,12587303038.0
2007-07-13 09:30:00,248.36,248.52,248.215,248.46,31299000001.0
2007-07-13 10:00:00,248.46,248.625,248.31,248.36,28541799992.0
2007-07-13 10:30:00,248.35,248.71,248.34,248.52,24105299996.0
2007-07-13 11:00:00,248.53,248.56,248.41,248.5,19528599988.0
2007-07-13 11:30:00,248.5,248.74,248.49,248.74,20405500018.0
2007-07-13 12:00:00,248.735,248.77,248.55,248.68,28063500029.0
2007-07-13 12:30:00,248.69,248.74,248.6,248.65,16170300000.0
2007-07-13 13:00:00,248.65,248.775,248.63,248.75,20660099966.0
2007-07-13 13:30:00,248.75,248.845,248.68,248.71,19661100025.0
2007-07-13 14:00:00,248.71,248.82,248.65,248.65,26524399968.0
2007-07-13 14:30:00,248.61,248.92,248.59,248.71,48368299970.0
2007-07-13 15:00:00,248.7,248.82,248.16,248.25,35204500038.0
2007-07-13 15:30:00,248.24,248.38,248.14,248.35,32380500030.0
2007-07-13 16:00:00,248.34,248.58,248.26,248.38,36585700040.0
2007-07-13 16:30:00,248.38,248.75,248.33,248.45,39719300007.0
2007-07-13 17:00:00,248.45,248.62,248.4,248.57,25795000003.0
2007-07-13 17:30:00,248.57,248.59,248.13,248.17,26348600005.0
2007-07-13 18:00:00,248.17,248.42,248.1,248.2,11156000005.0
2007-07-13 18:30:00,248.2,248.44,248.18,248.41,11661699995.0
2007-07-13 19:00:00,248.41,248.41,248.14,248.26,6771599991.0
2007-07-13 19:30:00,248.26,248.3,248.12,248.28,6279740771.0
2007-07-13 20:00:00,248.27,248.36,248.2,248.25,11101499987.0
2007-07-13 20:30:00,248.24,248.31,248.135,248.14,5990199998.0
2007-07-13 21:00:00,248.14,248.19,248.08,248.18,4875499992.0
2007-07-13 21:30:00,248.17,248.18,248.08,248.15,3570800002.0
2007-07-13 22:00:00,248.15,248.17,248.01,248.07,4508400006.0
2007-07-13 22:30:00,248.07,248.12,247.96,247.99,6404300008.0
2007-07-15 23:00:00,248.13,248.13,247.813,247.85,3639400006.0
2007-07-15 23:30:00,247.86,247.92,247.766,247.827,4162199999.0
2007-07-16 00:00:00,247.83,247.88,247.65,247.67,1365300000.0
2007-07-16 00:30:00,247.66,248.3,247.57,248.26,3472200001.0
2007-07-16 01:00:00,248.26,248.36,248.11,248.2,3778199997.0
2007-07-16 01:30:00,248.2,248.295,248.14,248.255,2213499997.0
2007-07-16 02:00:00,248.255,248.27,248.12,248.24,5612599999.0
2007-07-16 02:30:00,248.24,248.29,248.167,248.28,2708699997.0
2007-07-16 03:00:00,248.28,248.5,248.28,248.43,7892300023.0
2007-07-16 03:30:00,248.44,248.45,248.23,248.31,3242900001.0
2007-07-16 04:00:00,248.31,248.39,248.26,248.28,4106300009.0
2007-07-16 04:30:00,248.3,248.3,248.2,248.265,3862600002.0
2007-07-16 05:00:00,248.26,248.26,247.97,248.06,5541599999.0
2007-07-16 05:30:00,248.06,248.19,247.98,248.19,6475499991.0
2007-07-16 06:00:00,248.19,248.28,248.14,248.23,3362999998.0
2007-07-16 06:30:00,248.22,248.23,248.03,248.04,2337000002.0
2007-07-16 07:00:00,248.05,248.28,248.04,248.25,5413600008.0
2007-07-16 07:30:00,248.25,248.26,247.94,248.22,6512199987.0
2007-07-16 08:00:00,248.22,248.23,248.02,248.08,6309000008.0
2007-07-16 08:30:00,248.07,248.13,247.86,248.04,17381999989.0
2007-07-16 09:00:00,248.04,248.19,247.89,248.04,21590099974.0
2007-07-16 09:30:00,248.04,248.31,248.03,248.25,16153199992.0
2007-07-16 10:00:00,248.25,248.35,248.17,248.3,13263900003.0
2007-07-16 10:30:00,248.295,248.38,248.095,248.2,10600399996.0
2007-07-16 11:00:00,248.2,248.24,247.9,248.01,24363900026.0
2007-07-16 11:30:00,248.03,248.2,247.97,248.01,15890600041.0
2007-07-16 12:00:00,248.01,248.18,247.92,248.15,23365400018.0
2007-07-16 12:30:00,248.15,248.26,248.05,248.09,14474499997.0
2007-07-16 13:00:00,248.09,248.14,247.98,247.99,11120900009.0
2007-07-16 13:30:00,247.99,248.17,247.97,248.04,19482399978.0
2007-07-16 14:00:00,248.04,248.13,247.89,248.04,12473600011.0
2007-07-16 14:30:00,248.04,248.1,247.93,248.05,13876699994.0
2007-07-16 15:00:00,248.05,248.1,247.87,248.06,15024199982.0
2007-07-16 15:30:00,248.08,248.33,248.0,248.25,22505700006.0
2007-07-16 16:00:00,248.25,248.41,248.24,248.4,24496699988.0
2007-07-16 16:30:00,248.4,248.65,248.27,248.52,28375425004.0
2007-07-16 17:00:00,248.52,248.64,248.43,248.57,20929599974.0
2007-07-16 17:30:00,248.57,248.58,248.34,248.35,18483400000.0
2007-07-16 18:00:00,248.35,248.37,248.12,248.17,11909000010.0
2007-07-16 18:30:00,248.18,248.28,248.11,248.23,7008500015.0
2007-07-16 19:00:00,248.24,248.27,248.01,248.08,4579000000.0
2007-07-16 19:30:00,248.08,248.09,247.91,247.98,5065499997.0
2007-07-16 20:00:00,247.98,248.07,247.92,248.03,5069099996.0
2007-07-16 20:30:00,248.02,248.15,248.0,248.14,7984499998.0
2007-07-16 21:00:00,248.14,248.2,248.07,248.18,8427500012.0
2007-07-16 21:30:00,248.18,248.22,248.12,248.19,4845000006.0
2007-07-16 22:00:00,248.2,248.25,248.155,248.21,6799300016.0
2007-07-16 22:30:00,248.21,248.26,248.15,248.18,2617300005.0
2007-07-16 23:00:00,248.17,248.21,248.07,248.15,2197400002.0
2007-07-16 23:30:00,248.15,248.19,248.019,248.19,3023799997.0
2007-07-17 00:00:00,248.19,248.22,248.05,248.205,2167099989.0
2007-07-17 00:30:00,248.2,248.24,248.01,248.08,3920200003.0
2007-07-17 01:00:00,248.08,248.21,248.01,248.155,4139000006.0
2007-07-17 01:30:00,248.17,248.21,248.07,248.16,5153000007.0
2007-07-17 02:00:00,248.175,248.335,248.16,248.29,8868699991.0
2007-07-17 02:30:00,248.29,248.48,248.28,248.37,10915300001.0
2007-07-17 03:00:00,248.37,248.48,248.195,248.265,9554399992.0
2007-07-17 03:30:00,248.26,248.34,248.24,248.29,3874499990.0
2007-07-17 04:00:00,248.29,248.35,248.21,248.285,4958100000.0
2007-07-17 04:30:00,248.29,248.47,248.28,248.37,7266200015.0
2007-07-17 05:00:00,248.37,248.385,248.28,248.32,2997500006.0
2007-07-17 05:30:00,248.32,248.37,248.275,248.32,4378599993.0
2007-07-17 06:00:00,248.32,248.36,248.26,248.29,3971400001.0
2007-07-17 06:30:00,248.29,248.33,248.211,248.31,6276999999.0
2007-07-17 07:00:00,248.31,248.4,248.28,248.36,6589999986.0
2007-07-17 07:30:00,248.36,248.36,248.275,248.31,5052599990.0
2007-07-17 08:00:00,248.32,248.43,248.16,248.21,9372574999.0
2007-07-17 08:30:00,248.2,248.37,248.1,248.25,17750299982.0
2007-07-17 09:00:00,248.25,248.35,248.02,248.2,27199800035.0
2007-07-17 09:30:00,248.21,248.345,248.11,248.26,22694699984.0
2007-07-17 10:00:00,248.26,248.35,248.155,248.22,18243399981.0
2007-07-17 10:30:00,248.21,248.87,248.21,248.78,34769100023.0
2007-07-17 11:00:00,248.79,249.03,248.72,248.9,25989199993.0
2007-07-17 11:30:00,248.91,249.23,248.89,249.12,22797600011.0
2007-07-17 12:00:00,249.12,249.38,249.09,249.34,20763499980.0
2007-07-17 12:30:00,249.34,249.56,249.34,249.455,21005100005.0
2007-07-17 13:00:00,249.46,249.575,249.29,249.48,14059800010.0
2007-07-17 13:30:00,249.48,249.58,249.31,249.43,17148000010.0
2007-07-17 14:00:00,249.43,249.805,249.42,249.59,16224600018.0
2007-07-17 14:30:00,249.61,249.96,249.48,249.94,24650497505.0
2007-07-17 15:00:00,249.96,250.255,249.84,250.14,19399212498.0
2007-07-17 15:30:00,250.15,250.24,250.02,250.11,25068625002.0
2007-07-17 16:00:00,250.1,250.15,249.95,250.07,20574063080.0
2007-07-17 16:30:00,250.07,250.105,249.88,249.89,19529650011.0
2007-07-17 17:00:00,249.89,250.28,249.89,250.235,23769800012.0
2007-07-17 17:30:00,250.23,250.4,250.22,250.29,16214499995.0
2007-07-17 18:00:00,250.29,250.38,250.26,250.3,8551300002.0
2007-07-17 18:30:00,250.29,250.39,250.26,250.3,6011399993.0
2007-07-17 19:00:00,250.32,250.34,250.2,250.2,11649999997.0
2007-07-17 19:30:00,250.2,250.37,250.165,250.3,9493799991.0
2007-07-17 20:00:00,250.3,250.47,250.272,250.33,11978899993.0
2007-07-17 20:30:00,250.33,250.43,250.25,250.4,10841699981.0
2007-07-17 21:00:00,250.39,250.4,250.33,250.37,3244799998.0
2007-07-17 21:30:00,250.37,250.38,250.21,250.25,4814099995.0
2007-07-17 22:00:00,250.26,250.355,250.24,250.295,4083600005.0
2007-07-17 22:30:00,250.3,250.41,250.265,250.38,5357299994.0
2007-07-17 23:00:00,250.37,250.39,250.05,250.05,4705799999.0
2007-07-17 23:30:00,250.05,250.25,250.02,250.085,4690900000.0
2007-07-18 00:00:00,250.09,250.135,249.87,249.9,4506099997.0
2007-07-18 00:30:00,249.89,249.92,249.68,249.83,6724200002.0
2007-07-18 01:00:00,249.83,249.98,249.805,249.92,5598399991.0
2007-07-18 01:30:00,249.92,250.205,249.89,250.15,13249499996.0
2007-07-18 02:00:00,250.15,250.15,249.75,249.865,18153599997.0
2007-07-18 02:30:00,249.87,249.91,249.73,249.76,9919500000.0
2007-07-18 03:00:00,249.77,249.81,249.66,249.7,12032200003.0
2007-07-18 03:30:00,249.7,249.76,249.6,249.67,7553438580.0
2007-07-18 04:00:00,249.67,249.86,249.62,249.83,7818699962.0
2007-07-18 04:30:00,249.83,249.85,249.7,249.84,7112299999.0
2007-07-18 05:00:00,249.85,250.11,249.84,250.03,11790700001.0
2007-07-18 05:30:00,250.04,250.05,249.9,249.93,6166299984.0
2007-07-18 06:00:00,249.93,250.26,249.9,249.975,19219300029.0
2007-07-18 06:30:00,249.845,250.11,249.79,250.05,14186499991.0
2007-07-18 07:00:00,250.05,250.05,249.91,249.99,8441200005.0
2007-07-18 07:30:00,249.99,250.035,249.89,250.0,8282399993.0
2007-07-18 08:00:00,250.0,250.15,249.8,249.83,22959799987.0
2007-07-18 08:30:00,249.83,250.05,249.66,249.995,27332499989.0
2007-07-18 09:00:00,250.0,250.17,249.78,250.15,30670600001.0
2007-07-18 09:30:00,250.15,250.255,250.04,250.07,29603499968.0
2007-07-18 10:00:00,250.07,250.2,249.94,250.14,22315299996.0
2007-07-18 10:30:00,250.15,250.33,249.72,250.25,32612600007.0
2007-07-18 11:00:00,250.25,250.42,250.155,250.31,18951700006.0
2007-07-18 11:30:00,250.315,250.485,250.18,250.18,26120399995.0
2007-07-18 12:00:00,250.18,250.28,250.09,250.23,10598400001.0
2007-07-18 12:30:00,250.22,250.3,250.1,250.1,8805699988.0
2007-07-18 13:00:00,250.1,250.37,250.08,250.255,13240799972.0
2007-07-18 13:30:00,250.26,250.3,250.11,250.21,17364199998.0
2007-07-18 14:00:00,250.205,250.525,250.13,250.3,22076100009.0
2007-07-18 14:30:00,250.34,250.42,250.08,250.12,31077199953.0
2007-07-18 15:00:00,250.11,250.21,249.97,250.1,35803599987.0
2007-07-18 15:30:00,250.1,250.28,250.05,250.25,29608699970.0
2007-07-18 16:00:00,250.25,250.38,250.0,250.23,38876800006.0
2007-07-18 16:30:00,250.25,250.26,249.98,250.01,43874499963.0
2007-07-18 17:00:00,250.0,250.36,249.98,250.06,42466400008.0
2007-07-18 17:30:00,250.06,250.28,249.95,250.14,28947100023.0
2007-07-18 18:00:00,250.14,250.17,249.95,250.02,20022999986.0
2007-07-18 18:30:00,250.02,250.17,249.96,249.99,21705000009.0
2007-07-18 19:00:00,249.99,250.03,249.9,250.0,12578699987.0
2007-07-18 19:30:00,250.0,250.25,250.0,250.14,12597600007.0
2007-07-18 20:00:00,250.14,250.23,250.13,250.145,7644199981.0
2007-07-18 20:30:00,250.15,250.28,250.15,250.27,12906999996.0
2007-07-18 21:00:00,250.27,250.32,250.13,250.22,12661399994.0
2007-07-18 21:30:00,250.22,250.44,250.18,250.34,10597800019.0
2007-07-18 22:00:00,250.34,250.39,250.28,250.36,8808799996.0
2007-07-18 22:30:00,250.36,250.42,250.31,250.34,6364399999.0
2007-07-18 23:00:00,250.34,250.34,250.12,250.17,3985599997.0
2007-07-18 23:30:00,250.17,250.255,250.089,250.2,4105499998.0
2007-07-19 00:00:00,250.21,250.365,250.02,250.24,10153499987.0
2007-07-19 00:30:00,250.24,250.345,250.23,250.29,2487800000.0
2007-07-19 01:00:00,250.28,250.325,250.166,250.27,4570600001.0
2007-07-19 01:30:00,250.27,250.42,250.21,250.37,7017200002.0
2007-07-19 02:00:00,250.38,250.43,250.255,250.28,9019599998.0
2007-07-19 02:30:00,250.29,250.365,250.18,250.255,9525499980.0
2007-07-19 03:00:00,250.26,250.36,250.13,250.16,6850299996.0
2007-07-19 03:30:00,250.17,250.22,250.05,250.08,11016499973.0
2007-07-19 04:00:00,250.05,250.18,250.05,250.16,7049999984.0
2007-07-19 04:30:00,250.17,250.38,250.16,250.29,7787899988.0
2007-07-19 05:00:00,250.29,250.37,250.207,250.34,3257599997.0
2007-07-19 05:30:00,250.34,250.36,250.249,250.33,5245299998.0
2007-07-19 06:00:00,250.33,250.36,250.29,250.3,4780700001.0
2007-07-19 06:30:00,250.29,250.31,250.169,250.26,4349200000.0
2007-07-19 07:00:00,250.26,250.3,250.177,250.225,4188299994.0
2007-07-19 07:30:00,250.23,250.29,250.191,250.27,5671399991.0
2007-07-19 08:00:00,250.26,250.31,250.11,250.29,10462600011.0
2007-07-19 08:30:00,250.295,250.36,250.13,250.245,12197800002.0
2007-07-19 09:00:00,250.245,250.28,250.11,250.245,11654549994.0
2007-07-19 09:30:00,250.245,250.28,250.11,250.2,14603700003.0
2007-07-19 10:00:00,250.2,250.25,250.03,250.11,12470099992.0
2007-07-19 10:30:00,250.11,250.12,249.78,249.92,26678999980.0
2007-07-19 11:00:00,249.91,250.17,249.9,250.14,16528800019.0
2007-07-19 11:30:00,250.14,250.2,249.995,250.0,12369000009.0
2007-07-19 12:00:00,250.01,250.18,249.72,250.03,16332400015.0
2007-07-19 12:30:00,250.04,250.09,249.92,249.99,10876599996.0
2007-07-19 13:00:00,249.99,250.12,249.9,250.04,11236300007.0
2007-07-19 13:30:00,250.045,250.09,249.94,250.01,10720700003.0
2007-07-19 14:00:00,250.0,250.19,249.91,250.13,13231599984.0
2007-07-19 14:30:00,250.13,250.16,250.01,250.08,17878899982.0
2007-07-19 15:00:00,250.07,250.11,249.9,250.04,16293599987.0
2007-07-19 15:30:00,250.03,250.15,250.03,250.1,19303599997.0
2007-07-19 16:00:00,250.09,250.17,249.84,249.96,19619199977.0
2007-07-19 16:30:00,249.95,250.07,249.78,250.06,24010500001.0
2007-07-19 17:00:00,250.06,250.13,249.94,249.98,17449700028.0
2007-07-19 17:30:00,249.99,250.17,249.95,250.07,21683899990.0
2007-07-19 18:00:00,250.06,250.18,250.05,250.06,14815500006.0
2007-07-19 18:30:00,250.07,250.28,250.01,250.17,11828400013.0
2007-07-19 19:00:00,250.17,250.21,250.05,250.12,12189500011.0
2007-07-19 19:30:00,250.12,250.25,250.11,250.17,7537100001.0
2007-07-19 20:00:00,250.16,250.18,250.04,250.08,8060399986.0
2007-07-19 20:30:00,250.1,250.17,250.05,250.07,5838500003.0
2007-07-19 21:00:00,250.07,250.11,249.99,250.09,3437200005.0
2007-07-19 21:30:00,250.09,250.18,250.06,250.16,5870099979.0
2007-07-19 22:00:00,250.16,250.18,250.08,250.15,5062099992.0
2007-07-19 22:30:00,250.15,250.175,249.94,249.95,6115000003.0
2007-07-19 23:00:00,249.95,250.15,249.91,250.13,3907200002.0
2007-07-19 23:30:00,250.14,250.16,250.04,250.14,2580600002.0
2007-07-20 00:00:00,250.14,250.22,250.08,250.19,2268199998.0
2007-07-20 00:30:00,250.19,250.245,250.105,250.17,2432000008.0
2007-07-20 01:00:00,250.17,250.27,250.091,250.25,5067699992.0
2007-07-20 01:30:00,250.25,250.27,250.06,250.08,4544100000.0
2007-07-20 02:00:00,250.07,250.285,250.07,250.22,5921599993.0
2007-07-20 02:30:00,250.22,250.38,250.205,250.32,9586500012.0
2007-07-20 03:00:00,250.32,250.38,250.19,250.31,6733500000.0
2007-07-20 03:30:00,250.32,250.485,250.3,250.4,6358000006.0
2007-07-20 04:00:00,250.39,250.45,250.3,250.4,5505099998.0
2007-07-20 04:30:00,250.4,250.42,250.3,250.32,5824999997.0
2007-07-20 05:00:00,250.32,250.34,250.25,250.3,4503599992.0
2007-07-20 05:30:00,250.3,250.37,250.24,250.32,4077600004.0
2007-07-20 06:00:00,250.32,250.4,250.29,250.34,5173400002.0
2007-07-20 06:30:00,250.335,250.45,250.33,250.41,4220899999.0
2007-07-20 07:00:00,250.41,250.48,250.36,250.38,5902200005.0
2007-07-20 07:30:00,250.38,250.455,250.32,250.43,8197599998.0
2007-07-20 08:00:00,250.42,250.51,250.295,250.33,14617599997.0
2007-07-20 08:30:00,250.33,250.69,250.205,250.64,11536100014.0
2007-07-20 09:00:00,250.64,250.8,250.55,250.56,14914400001.0
2007-07-20 09:30:00,250.58,250.91,250.56,250.91,18267800004.0
2007-07-20 10:00:00,250.91,250.93,250.58,250.58,10470899997.0
2007-07-20 10:30:00,250.58,251.05,250.58,250.82,28148500005.0
2007-07-20 11:00:00,250.82,251.07,250.75,251.02,27144400004.0
2007-07-20 11:30:00,251.02,251.1,250.88,250.99,22282233177.0
2007-07-20 12:00:00,250.98,251.02,250.85,250.96,11667200004.0
2007-07-20 12:30:00,250.96,251.065,250.86,251.0,12318804560.0
2007-07-20 13:00:00,251.0,251.01,250.85,250.95,8357700017.0
2007-07-20 13:30:00,250.94,251.01,250.67,250.68,17488099997.0
2007-07-20 14:00:00,250.67,250.82,250.48,250.56,25249562461.0
2007-07-20 14:30:00,250.56,250.73,250.47,250.7,18458149961.0
2007-07-20 15:00:00,250.7,250.79,250.56,250.61,15494274993.0
2007-07-20 15:30:00,250.62,250.62,250.19,250.25,18214599996.0
2007-07-20 16:00:00,250.24,250.29,249.46,249.58,37163100000.0
2007-07-20 16:30:00,249.59,249.59,248.61,249.14,38984275002.0
2007-07-20 17:00:00,249.14,249.38,248.91,249.25,33118999981.0
2007-07-20 17:30:00,249.27,249.31,249.12,249.16,19992000003.0
2007-07-20 18:00:00,249.15,249.25,249.04,249.24,19508499955.0
2007-07-20 18:30:00,249.24,249.24,248.77,248.8,18441199982.0
2007-07-20 19:00:00,248.79,248.92,248.7,248.74,14038199995.0
2007-07-20 19:30:00,248.74,248.99,248.64,248.94,10867299990.0
2007-07-20 20:00:00,248.94,249.23,248.79,249.05,8998699999.0
2007-07-20 20:30:00,249.07,249.17,248.98,249.12,10241800013.0
2007-07-20 21:00:00,249.11,249.24,249.05,249.18,8303599998.0
2007-07-20 21:30:00,249.18,249.19,249.02,249.11,4985800000.0
2007-07-20 22:00:00,249.11,249.25,249.04,249.16,5153200007.0
2007-07-20 22:30:00,249.16,249.41,249.16,249.33,7183399988.0
2007-07-22 23:00:00,249.95,250.09,249.84,250.01,1627900000.0
2007-07-22 23:30:00,250.0,250.03,249.735,249.84,2234500000.0
2007-07-23 00:00:00,249.81,249.93,249.22,249.45,5116300000.0
2007-07-23 00:30:00,249.43,249.57,249.29,249.36,1020000000.0
2007-07-23 01:00:00,249.36,249.58,249.24,249.45,2018200000.0
2007-07-23 01:30:00,249.46,249.565,249.27,249.36,3233400000.0
2007-07-23 02:00:00,249.37,249.38,249.17,249.28,3700200000.0
2007-07-23 02:30:00,249.28,249.31,248.8,248.92,8095699997.0
2007-07-23 03:00:00,248.92,249.01,248.53,248.81,15751900001.0
2007-07-23 03:30:00,248.81,248.94,248.73,248.78,6770000002.0
2007-07-23 04:00:00,248.74,249.02,248.73,249.02,9931599994.0
2007-07-23 04:30:00,249.02,249.32,249.02,249.22,7730999996.0
2007-07-23 05:00:00,249.22,249.32,248.97,249.03,7766400013.0
2007-07-23 05:30:00,249.02,249.12,248.92,249.02,6021099998.0
2007-07-23 06:00:00,249.02,249.18,248.9,248.93,5379300010.0
2007-07-23 06:30:00,248.92,249.03,248.8,249.0,6274400011.0
2007-07-23 07:00:00,249.0,249.0,248.79,248.91,4972000001.0
2007-07-23 07:30:00,248.91,249.03,248.85,249.03,8930600007.0
2007-07-23 08:00:00,249.02,249.25,248.96,249.12,11056100010.0
2007-07-23 08:30:00,249.11,249.29,248.87,249.12,16819900013.0
2007-07-23 09:00:00,249.13,249.26,248.69,248.81,20511902819.0
2007-07-23 09:30:00,248.8,249.13,248.775,248.87,23049199996.0
2007-07-23 10:00:00,248.87,249.0,248.825,248.95,11813199992.0
2007-07-23 10:30:00,248.95,249.285,248.91,249.17,22989700000.0
2007-07-23 11:00:00,249.17,249.27,249.025,249.25,28772299990.0
2007-07-23 11:30:00,249.25,249.63,249.25,249.58,25343999991.0
2007-07-23 12:00:00,249.58,249.91,249.39,249.455,22159000004.0
2007-07-23 12:30:00,249.45,249.48,249.22,249.43,21949400031.0
2007-07-23 13:00:00,249.45,249.58,249.38,249.51,13260599996.0
2007-07-23 13:30:00,249.5,249.71,249.44,249.55,12571800028.0
2007-07-23 14:00:00,249.55,249.64,249.435,249.56,21359499988.0
2007-07-23 14:30:00,249.57,249.85,249.5,249.72,16778500016.0
2007-07-23 15:00:00,249.72,249.94,249.64,249.77,17719400014.0
2007-07-23 15:30:00,249.77,249.82,249.52,249.64,22683399996.0
2007-07-23 16:00:00,249.64,249.75,249.6,249.74,28840000027.0
2007-07-23 16:30:00,249.75,249.89,249.71,249.72,20183899986.0
2007-07-23 17:00:00,249.71,249.81,249.695,249.74,15914499996.0
2007-07-23 17:30:00,249.74,249.86,249.71,249.72,13807099993.0
2007-07-23 18:00:00,249.71,249.79,249.71,249.76,6227399988.0
2007-07-23 18:30:00,249.76,249.87,249.71,249.75,4340199992.0
2007-07-23 19:00:00,249.75,249.8,249.64,249.74,8964199977.0
2007-07-23 19:30:00,249.74,249.81,249.68,249.71,3561799993.0
2007-07-23 20:00:00,249.7,249.71,249.52,249.54,6364600004.0
2007-07-23 20:30:00,249.54,249.7,249.53,249.69,4338299995.0
2007-07-23 21:00:00,249.69,249.69,249.52,249.58,5323966145.0
2007-07-23 21:30:00,249.58,249.6,249.33,249.37,6706499993.0
2007-07-23 22:00:00,249.37,249.48,248.95,249.18,11169400008.0
2007-07-23 22:30:00,249.18,249.46,249.11,249.35,7708700007.0
2007-07-23 23:00:00,249.34,249.38,249.06,249.16,3955399999.0
2007-07-23 23:30:00,249.17,249.33,249.12,249.31,4330900001.0
2007-07-24 00:00:00,249.31,249.4,249.3,249.4,1891599999.0
2007-07-24 00:30:00,249.41,249.43,249.23,249.28,3657700007.0
2007-07-24 01:00:00,249.28,249.35,249.02,249.25,8191100003.0
2007-07-24 01:30:00,249.245,249.3,248.98,249.07,8105299996.0
2007-07-24 02:00:00,249.07,249.15,248.43,248.76,17124100003.0
2007-07-24 02:30:00,248.75,248.93,248.56,248.755,22432099991.0
2007-07-24 03:00:00,248.76,248.94,248.7,248.825,16040500012.0
2007-07-24 03:30:00,248.84,248.94,248.77,248.9,10352600000.0
2007-07-24 04:00:00,248.92,248.98,248.73,248.785,15177200010.0
2007-07-24 04:30:00,248.78,248.875,248.54,248.72,10456800011.0
2007-07-24 05:00:00,248.72,248.785,248.52,248.69,13629800036.0
2007-07-24 05:30:00,248.7,248.86,248.63,248.73,7554500006.0
2007-07-24 06:00:00,248.73,248.81,248.69,248.72,10921099980.0
2007-07-24 06:30:00,248.73,248.74,248.57,248.66,8475700003.0
2007-07-24 07:00:00,248.64,249.0,248.64,248.97,13787100014.0
2007-07-24 07:30:00,248.965,249.1,248.88,249.04,17290900006.0
2007-07-24 08:00:00,249.04,249.07,248.69,248.75,21027099996.0
2007-07-24 08:30:00,248.74,249.12,248.63,248.89,27194300017.0
2007-07-24 09:00:00,248.9,249.06,248.67,248.81,22318800002.0
2007-07-24 09:30:00,248.82,248.88,248.49,248.63,22948900014.0
2007-07-24 10:00:00,248.63,248.9,248.59,248.85,25877514881.0
2007-07-24 10:30:00,248.85,249.05,248.765,248.86,23471699996.0
2007-07-24 11:00:00,248.86,249.16,248.86,248.94,21398899987.0
2007-07-24 11:30:00,248.94,249.16,248.88,248.91,15008299979.0
2007-07-24 12:00:00,248.895,249.03,248.69,248.93,27841899990.0
2007-07-24 12:30:00,248.93,249.12,248.815,248.92,21688700019.0
2007-07-24 13:00:00,248.92,248.99,248.72,248.99,20370100009.0
2007-07-24 13:30:00,248.98,249.39,248.92,249.34,27448975007.0
2007-07-24 14:00:00,249.32,249.46,249.25,249.3,18319900002.0
2007-07-24 14:30:00,249.3,249.35,248.94,249.01,36886900019.0
2007-07-24 15:00:00,249.01,249.04,248.48,248.74,29365499997.0
2007-07-24 15:30:00,248.74,248.9,248.57,248.75,22670300019.0
2007-07-24 16:00:00,248.77,248.96,248.73,248.84,22693499992.0
2007-07-24 16:30:00,248.84,249.12,248.675,248.71,18535679999.0
2007-07-24 17:00:00,248.72,248.87,248.56,248.71,25629406529.0
2007-07-24 17:30:00,248.71,248.78,248.51,248.67,14167500013.0
2007-07-24 18:00:00,248.67,248.93,248.62,248.77,13977900008.0
2007-07-24 18:30:00,248.77,249.15,248.76,248.99,22017899991.0
2007-07-24 19:00:00,248.99,249.12,248.89,248.97,11378199991.0
2007-07-24 19:30:00,248.97,249.05,248.81,248.88,6463599983.0
2007-07-24 20:00:00,248.88,248.92,248.77,248.8,9590000003.0
2007-07-24 20:30:00,248.8,248.83,248.41,248.45,12102199997.0
2007-07-24 21:00:00,248.44,248.53,247.82,248.0,17725200015.0
2007-07-24 21:30:00,248.01,248.01,247.28,247.38,21521599992.0
2007-07-24 22:00:00,247.38,247.95,247.34,247.86,12783800000.0
2007-07-24 22:30:00,247.86,248.11,247.85,248.02,8173700000.0
2007-07-24 23:00:00,248.02,248.05,247.42,247.49,9030700007.0
2007-07-24 23:30:00,247.49,247.82,247.45,247.79,3607800000.0
2007-07-25 00:00:00,247.79,247.81,247.54,247.61,4491300001.0
2007-07-25 00:30:00,247.61,247.94,247.5,247.91,5099799999.0
2007-07-25 01:00:00,247.92,248.1,247.72,247.76,7467599999.0
2007-07-25 01:30:00,247.76,247.85,247.57,247.83,9105599988.0
2007-07-25 02:00:00,247.83,247.9,247.445,247.54,19636662514.0
2007-07-25 02:30:00,247.54,247.57,246.53,246.55,27780774999.0
2007-07-25 03:00:00,246.55,246.93,246.28,246.77,23343100018.0
2007-07-25 03:30:00,246.77,247.1,246.74,246.98,17087499975.0
2007-07-25 04:00:00,246.98,246.98,246.64,246.74,12301200001.0
2007-07-25 04:30:00,246.76,246.97,246.62,246.92,11368500018.0
2007-07-25 05:00:00,246.9,246.92,246.73,246.83,9224500001.0
2007-07-25 05:30:00,246.83,247.29,246.8,247.205,13190799999.0
2007-07-25 06:00:00,247.21,247.47,247.195,247.38,12596300015.0
2007-07-25 06:30:00,247.38,247.73,247.36,247.68,16148200014.0
2007-07-25 07:00:00,247.67,247.92,247.615,247.88,14795500013.0
2007-07-25 07:30:00,247.88,247.89,247.72,247.83,14332500004.0
2007-07-25 08:00:00,247.83,247.84,247.09,247.14,18524799990.0
2007-07-25 08:30:00,247.13,247.47,246.94,247.14,32722300049.0
2007-07-25 09:00:00,247.13,247.435,246.86,247.04,28799900011.0
2007-07-25 09:30:00,247.04,247.265,246.85,246.905,37906699989.0
2007-07-25 10:00:00,246.9,247.12,246.84,246.93,31871199993.0
2007-07-25 10:30:00,246.93,246.98,246.64,246.73,34512499995.0
2007-07-25 11:00:00,246.73,246.8,246.455,246.62,31878200023.0
2007-07-25 11:30:00,246.62,246.85,246.53,246.74,22798300003.0
2007-07-25 12:00:00,246.74,246.98,246.67,246.96,23994800020.0
2007-07-25 12:30:00,246.97,247.22,246.87,247.11,30043200025.0
2007-07-25 13:00:00,247.11,247.65,247.1,247.6,32962500012.0
2007-07-25 13:30:00,247.59,247.65,247.4,247.49,33377400026.0
2007-07-25 14:00:00,247.5,247.61,247.245,247.51,28835200021.0
2007-07-25 14:30:00,247.52,247.58,247.27,247.3,24219899986.0
2007-07-25 15:00:00,247.29,247.42,247.14,247.26,21965000030.0
2007-07-25 15:30:00,247.26,247.54,247.25,247.43,26513831744.0
2007-07-25 16:00:00,247.43,247.49,246.88,246.96,32248414763.0
2007-07-25 16:30:00,246.96,247.0,246.38,246.45,32711199966.0
2007-07-25 17:00:00,246.45,246.81,246.3,246.67,23192000000.0
2007-07-25 17:30:00,246.67,246.87,246.63,246.78,23976200013.0
2007-07-25 18:00:00,246.77,246.81,246.54,246.79,14384699998.0
2007-07-25 18:30:00,246.79,246.86,246.645,246.75,8379699986.0
2007-07-25 19:00:00,246.75,246.79,246.54,246.54,10967999995.0
2007-07-25 19:30:00,246.54,246.87,246.43,246.7,10399099986.0
2007-07-25 20:00:00,246.7,247.04,246.615,246.95,10292799987.0
2007-07-25 20:30:00,246.95,247.24,246.88,247.19,14746300003.0
2007-07-25 21:00:00,247.19,247.51,247.18,247.33,16231199998.0
2007-07-25 21:30:00,247.33,247.41,247.26,247.33,8228499996.0
2007-07-25 22:00:00,247.33,247.37,247.13,247.21,5858500005.0
2007-07-25 22:30:00,247.21,247.53,247.21,247.45,6994300001.0
2007-07-25 23:00:00,247.45,247.5,247.21,247.47,6253100000.0
2007-07-25 23:30:00,247.47,247.63,247.32,247.39,4372899996.0
2007-07-26 00:00:00,247.39,247.46,247.28,247.31,3187100003.0
2007-07-26 00:30:00,247.31,247.42,247.16,247.26,4669900003.0
2007-07-26 01:00:00,247.26,247.39,247.23,247.38,4541999999.0
2007-07-26 01:30:00,247.38,247.66,247.305,247.64,8365200013.0
2007-07-26 02:00:00,247.65,247.67,247.305,247.42,9968200005.0
2007-07-26 02:30:00,247.415,247.67,247.4,247.63,11455000011.0
2007-07-26 03:00:00,247.63,247.74,247.3,247.56,16629700006.0
2007-07-26 03:30:00,247.56,247.57,247.28,247.29,8737299998.0
2007-07-26 04:00:00,247.3,247.3,246.92,247.01,10706600002.0
2007-07-26 04:30:00,247.0,247.14,246.96,247.1,9971499996.0
2007-07-26 05:00:00,247.1,247.21,247.05,247.19,4586499999.0
2007-07-26 05:30:00,247.195,247.31,247.14,247.265,7035000003.0
2007-07-26 06:00:00,247.265,247.53,247.175,247.43,8940200011.0
2007-07-26 06:30:00,247.44,247.5,247.28,247.35,10634200005.0
2007-07-26 07:00:00,247.35,247.42,247.04,247.04,9722799985.0
2007-07-26 07:30:00,247.04,247.35,246.81,246.94,16794599988.0
2007-07-26 08:00:00,246.94,247.01,246.69,246.84,17716399985.0
2007-07-26 08:30:00,246.85,247.05,246.725,246.83,21772300027.0
2007-07-26 09:00:00,246.83,246.93,246.53,246.84,27520800029.0
2007-07-26 09:30:00,246.84,246.94,246.65,246.75,18234400003.0
2007-07-26 10:00:00,246.74,246.96,246.72,246.79,30528699967.0
2007-07-26 10:30:00,246.79,246.93,246.59,246.66,30408800001.0
2007-07-26 11:00:00,246.66,246.78,246.5,246.6,19949400020.0
2007-07-26 11:30:00,246.57,246.8,246.44,246.62,20047299959.0
2007-07-26 12:00:00,246.62,246.83,246.42,246.53,21819400024.0
2007-07-26 12:30:00,246.53,246.6,246.34,246.37,23194100029.0
2007-07-26 13:00:00,246.37,246.37,244.49,245.02,47532250045.0
2007-07-26 13:30:00,245.16,245.25,244.81,245.24,36956499994.0
2007-07-26 14:00:00,245.245,245.47,245.1,245.32,34828899993.0
2007-07-26 14:30:00,245.33,245.382,244.55,244.78,30675200010.0
2007-07-26 15:00:00,244.765,244.81,243.665,244.05,34988353051.0
2007-07-26 15:30:00,244.03,244.71,243.82,244.38,20747699993.0
2007-07-26 16:00:00,244.39,244.73,244.0,244.21,22414599998.0
2007-07-26 16:30:00,244.2,244.34,244.1,244.18,22899300006.0
2007-07-26 17:00:00,244.15,244.18,243.59,243.74,31905300016.0
2007-07-26 17:30:00,243.74,244.13,243.52,244.1,35980700030.0
2007-07-26 18:00:00,244.1,244.52,243.875,244.43,25899400004.0
2007-07-26 18:30:00,244.43,244.57,244.17,244.51,33070700014.0
2007-07-26 19:00:00,244.51,244.57,243.8,243.94,27599599995.0
2007-07-26 19:30:00,243.94,244.12,243.73,243.84,16905499978.0
2007-07-26 20:00:00,243.85,243.88,243.09,243.34,20872699986.0
2007-07-26 20:30:00,243.34,243.63,242.8,243.05,25649399989.0
2007-07-26 21:00:00,243.05,243.7,243.0,243.56,20677699997.0
2007-07-26 21:30:00,243.56,243.58,243.07,243.32,11692599997.0
2007-07-26 22:00:00,243.32,243.44,243.14,243.425,7664199997.0
2007-07-26 22:30:00,243.42,243.56,243.095,243.13,5776000001.0
2007-07-26 23:00:00,243.15,243.2,242.19,242.23,11830900002.0
2007-07-26 23:30:00,242.23,242.23,241.41,241.7,17013500010.0
2007-07-27 00:00:00,241.71,242.11,241.71,242.11,6817687497.0
2007-07-27 00:30:00,242.11,242.62,242.04,242.565,14467562494.0
2007-07-27 01:00:00,242.58,243.1,242.51,242.75,16621599987.0
2007-07-27 01:30:00,242.75,243.64,242.71,243.61,15623599998.0
2007-07-27 02:00:00,243.61,243.63,243.14,243.2,22483800010.0
2007-07-27 02:30:00,243.2,243.6,243.18,243.48,16486499984.0
2007-07-27 03:00:00,243.48,244.09,243.38,243.94,15416699992.0
2007-07-27 03:30:00,243.94,243.96,243.56,243.7,13176800007.0
2007-07-27 04:00:00,243.7,244.18,243.65,244.18,9172499994.0
2007-07-27 04:30:00,244.18,244.36,244.07,244.12,11205900007.0
2007-07-27 05:00:00,244.11,244.19,243.82,243.85,5755675002.0
2007-07-27 05:30:00,243.85,244.18,243.71,244.02,9807499994.0
2007-07-27 06:00:00,244.02,244.21,243.57,243.6,10245199997.0
2007-07-27 06:30:00,243.61,243.67,243.21,243.29,13426399996.0
2007-07-27 07:00:00,243.31,243.47,243.16,243.18,10882099993.0
2007-07-27 07:30:00,243.18,243.22,242.34,242.49,19033899991.0
2007-07-27 08:00:00,242.49,242.52,241.7,242.06,40963000035.0
2007-07-27 08:30:00,242.05,242.06,241.54,241.7,28684800018.0
2007-07-27 09:00:00,241.7,242.04,241.57,241.82,27880200045.0
2007-07-27 09:30:00,241.82,242.74,241.665,242.55,29495662506.0
2007-07-27 10:00:00,242.55,242.69,242.03,242.6,32372400007.0
2007-07-27 10:30:00,242.6,243.0,242.41,242.89,31586800057.0
2007-07-27 11:00:00,242.89,243.04,242.68,242.74,28623299979.0
2007-07-27 11:30:00,242.74,242.75,242.0,242.31,42523262108.0
2007-07-27 12:00:00,242.31,242.39,241.79,241.88,30722200050.0
2007-07-27 12:30:00,241.88,241.92,241.55,241.71,34789099989.0
2007-07-27 13:00:00,241.72,241.73,240.51,240.72,44173099969.0
2007-07-27 13:30:00,240.72,241.12,240.59,241.04,31419900016.0
2007-07-27 14:00:00,241.04,241.65,241.03,241.28,27691700004.0
2007-07-27 14:30:00,241.29,242.25,241.195,241.67,39931800031.0
2007-07-27 15:00:00,241.66,241.81,241.37,241.75,27507400032.0
2007-07-27 15:30:00,241.75,241.97,241.06,241.26,36303200009.0
2007-07-27 16:00:00,241.25,241.77,240.98,241.58,35566436666.0
2007-07-27 16:30:00,241.57,241.64,241.0,241.1,28351799999.0
2007-07-27 17:00:00,241.1,241.31,240.92,241.02,26274799977.0
2007-07-27 17:30:00,241.02,241.12,240.46,240.54,16497699990.0
2007-07-27 18:00:00,240.54,240.8,240.09,240.55,23864599997.0
2007-07-27 18:30:00,240.55,240.86,240.33,240.54,17698100007.0
2007-07-27 19:00:00,240.53,240.74,240.35,240.56,14621000005.0
2007-07-27 19:30:00,240.56,241.02,240.55,240.92,11854600009.0
2007-07-27 20:00:00,240.92,241.02,240.62,240.73,11515100002.0
2007-07-27 20:30:00,240.73,240.81,240.57,240.76,11946400003.0
2007-07-27 21:00:00,240.76,240.98,240.68,240.92,6974300004.0
2007-07-27 21:30:00,240.91,240.92,240.61,240.63,6911200001.0
2007-07-27 22:00:00,240.63,240.64,239.99,240.01,12225000013.0
2007-07-27 22:30:00,240.01,240.04,239.73,240.01,7269599999.0
2007-07-29 23:00:00,239.6,239.68,239.19,239.2,2108299999.0
2007-07-29 23:30:00,239.2,239.21,238.8,238.82,4304200000.0
2007-07-30 00:00:00,238.82,239.56,238.28,239.38,12754100028.0
2007-07-30 00:30:00,239.38,239.47,238.42,239.34,16488400006.0
2007-07-30 01:00:00,239.33,239.61,239.08,239.36,14340100012.0
2007-07-30 01:30:00,239.36,239.4,238.99,239.14,14522900018.0
2007-07-30 02:00:00,239.13,239.9,239.1,239.79,14760999991.0
2007-07-30 02:30:00,239.8,239.84,239.48,239.49,17333500006.0
2007-07-30 03:00:00,239.49,239.78,239.305,239.71,16210100008.0
2007-07-30 03:30:00,239.71,239.77,239.44,239.465,8435699997.0
2007-07-30 04:00:00,239.47,239.93,239.46,239.9,16879499985.0
2007-07-30 04:30:00,239.9,239.91,239.5,239.54,12098599992.0
2007-07-30 05:00:00,239.53,239.71,239.47,239.68,9499399992.0
2007-07-30 05:30:00,239.68,239.86,239.59,239.83,15167999991.0
2007-07-30 06:00:00,239.83,240.01,239.63,239.69,18095999997.0
2007-07-30 06:30:00,239.69,239.82,239.28,239.62,12179300024.0
2007-07-30 07:00:00,239.61,240.19,239.61,240.0,12184599972.0
2007-07-30 07:30:00,240.0,240.01,239.57,239.74,17302950005.0
2007-07-30 08:00:00,239.73,240.11,239.57,240.01,20383349990.0
2007-07-30 08:30:00,240.01,240.25,239.88,240.23,26081960003.0
2007-07-30 09:00:00,240.22,240.57,240.135,240.44,27067700026.0
2007-07-30 09:30:00,240.44,241.42,240.435,241.36,32719512471.0
2007-07-30 10:00:00,241.35,241.37,240.78,240.86,24702425002.0
2007-07-30 10:30:00,240.86,241.08,240.54,240.67,14442399998.0
2007-07-30 11:00:00,240.68,240.72,240.19,240.29,20095887506.0
2007-07-30 11:30:00,240.29,240.41,239.65,239.83,22901900002.0
2007-07-30 12:00:00,239.83,240.06,239.47,239.66,16884987491.0
2007-07-30 12:30:00,239.66,239.68,239.03,239.35,29538612478.0
2007-07-30 13:00:00,239.36,239.5,239.18,239.27,19402315010.0
2007-07-30 13:30:00,239.27,239.55,239.06,239.31,23171799978.0
2007-07-30 14:00:00,239.31,239.59,239.17,239.42,22571599970.0
2007-07-30 14:30:00,239.42,240.17,239.38,240.15,25497199987.0
2007-07-30 15:00:00,240.15,240.63,240.08,240.09,28244999990.0
2007-07-30 15:30:00,240.09,240.48,239.73,240.08,30076800015.0
2007-07-30 16:00:00,240.07,240.52,240.04,240.4,27756099990.0
2007-07-30 16:30:00,240.39,240.44,239.735,239.735,23890599990.0
2007-07-30 17:00:00,239.735,240.05,239.7,239.93,23927999991.0
2007-07-30 17:30:00,239.91,239.94,239.54,239.62,20364999987.0
2007-07-30 18:00:00,239.64,239.71,239.49,239.68,6939900003.0
2007-07-30 18:30:00,239.65,240.15,239.64,240.05,11816499994.0
2007-07-30 19:00:00,240.05,240.24,239.92,239.93,12888200005.0
2007-07-30 19:30:00,239.93,240.39,239.75,240.25,13932999979.0
2007-07-30 20:00:00,240.25,240.36,240.16,240.17,10372500005.0
2007-07-30 20:30:00,240.16,240.34,240.1,240.28,10852200001.0
2007-07-30 21:00:00,240.28,241.03,240.19,240.89,16955999994.0
2007-07-30 21:30:00,240.88,240.95,240.76,240.86,10976300007.0
2007-07-30 22:00:00,240.85,241.18,240.84,241.1,5820399989.0
2007-07-30 22:30:00,241.11,241.29,241.02,241.03,8747599989.0
2007-07-30 23:00:00,241.02,241.16,240.82,241.08,6268699993.0
2007-07-30 23:30:00,241.085,241.4,240.96,241.4,8740200005.0
2007-07-31 00:00:00,241.4,241.79,241.36,241.645,12566100006.0
2007-07-31 00:30:00,241.64,241.68,241.45,241.62,9765299992.0
2007-07-31 01:00:00,241.62,242.2,241.6,241.98,18634899999.0
2007-07-31 01:30:00,241.98,242.175,241.85,242.07,11185000001.0
2007-07-31 02:00:00,242.07,242.07,241.47,241.74,13459299996.0
2007-07-31 02:30:00,241.74,241.74,241.43,241.68,16050399985.0
2007-07-31 03:00:00,241.68,241.82,241.47,241.53,12499599988.0
2007-07-31 03:30:00,241.51,241.62,241.41,241.58,12015899984.0
2007-07-31 04:00:00,241.58,241.765,241.54,241.62,9848400004.0
2007-07-31 04:30:00,241.63,241.75,241.61,241.72,8198700003.0
2007-07-31 05:00:00,241.74,241.91,241.67,241.88,7459900006.0
2007-07-31 05:30:00,241.885,241.97,241.54,241.67,10116600008.0
2007-07-31 06:00:00,241.67,241.73,241.58,241.69,10304299998.0
2007-07-31 06:30:00,241.69,241.715,241.46,241.48,10059700003.0
2007-07-31 07:00:00,241.48,241.615,240.95,241.14,15932799999.0
2007-07-31 07:30:00,241.14,241.14,240.75,240.9,19431899989.0
2007-07-31 08:00:00,240.89,241.465,240.86,241.26,25849500006.0
2007-07-31 08:30:00,241.25,241.7,241.2,241.5,18091700005.0
2007-07-31 09:00:00,241.495,241.645,241.2,241.34,21834200009.0
2007-07-31 09:30:00,241.33,241.4,241.16,241.38,19376699992.0
2007-07-31 10:00:00,241.38,241.79,241.345,241.63,17756800003.0
2007-07-31 10:30:00,241.63,242.28,241.6,242.28,16457399987.0
2007-07-31 11:00:00,242.28,242.61,241.7,241.94,29350776746.0
2007-07-31 11:30:00,241.95,242.17,241.79,241.83,18425900011.0
2007-07-31 12:00:00,241.83,242.235,241.83,242.14,15595700014.0
2007-07-31 12:30:00,242.14,242.48,242.03,242.37,19966400018.0
2007-07-31 13:00:00,242.37,242.62,242.26,242.57,23588800006.0
2007-07-31 13:30:00,242.57,242.94,242.56,242.73,20277899991.0
2007-07-31 14:00:00,242.73,242.75,242.47,242.53,11475499997.0
2007-07-31 14:30:00,242.53,242.75,241.98,242.11,26051400028.0
2007-07-31 15:00:00,242.1,242.1,241.62,242.0,20504399994.0
2007-07-31 15:30:00,241.98,242.41,241.97,242.35,21347900004.0
2007-07-31 16:00:00,242.38,242.56,241.93,242.15,29176900010.0
2007-07-31 16:30:00,242.14,242.33,241.85,241.93,33892899982.0
2007-07-31 17:00:00,241.93,242.285,241.81,241.87,24406399997.0
2007-07-31 17:30:00,241.88,242.62,241.83,242.58,18175499996.0
2007-07-31 18:00:00,242.57,242.64,242.27,242.39,12085599994.0
2007-07-31 18:30:00,242.4,242.76,242.39,242.73,11940299998.0
2007-07-31 19:00:00,242.73,242.74,242.49,242.51,10207999992.0
2007-07-31 19:30:00,242.51,242.55,241.99,242.13,14470800000.0
2007-07-31 20:00:00,242.13,242.44,242.01,242.05,15202500004.0
2007-07-31 20:30:00,242.04,242.08,241.5,241.69,22446100007.0
2007-07-31 21:00:00,241.71,241.91,241.6,241.71,12572400000.0
2007-07-31 21:30:00,241.71,241.73,240.55,240.6,24806099981.0
2007-07-31 22:00:00,240.59,241.035,240.56,240.94,11538299994.0
2007-07-31 22:30:00,240.94,241.09,240.74,240.9,8138100007.0
2007-07-31 23:00:00,240.9,240.9,240.14,240.3,14446800018.0
2007-07-31 23:30:00,240.29,240.665,240.165,240.33,7743099998.0
2007-08-01 00:00:00,240.365,240.61,240.235,240.46,7640500007.0
2007-08-01 00:30:00,240.46,240.77,240.31,240.33,11224799991.0
2007-08-01 01:00:00,240.33,240.5,240.25,240.3,8672400001.0
2007-08-01 01:30:00,240.3,240.54,240.2,240.41,9778900023.0
2007-08-01 02:00:00,240.41,240.6,240.33,240.48,10873500001.0
2007-08-01 02:30:00,240.47,240.53,240.265,240.355,9730099999.0
2007-08-01 03:00:00,240.355,240.52,240.1,240.35,10537399998.0
2007-08-01 03:30:00,240.35,240.73,240.35,240.69,18656200003.0
2007-08-01 04:00:00,240.69,240.83,240.55,240.61,9718299999.0
2007-08-01 04:30:00,240.62,240.69,240.545,240.56,10764499997.0
2007-08-01 05:00:00,240.56,240.56,240.19,240.21,10459600012.0
2007-08-01 05:30:00,240.21,240.3,239.99,240.1,21906500019.0
2007-08-01 06:00:00,240.1,240.1,239.47,239.8,23634399994.0
2007-08-01 06:30:00,239.795,239.84,239.47,239.625,15281800008.0
2007-08-01 07:00:00,239.625,239.655,239.09,239.15,16478900019.0
2007-08-01 07:30:00,239.15,239.27,238.29,238.34,30730600004.0
2007-08-01 08:00:00,238.34,238.65,237.62,238.3,41908599998.0
2007-08-01 08:30:00,238.3,238.96,238.28,238.55,34759600018.0
2007-08-01 09:00:00,238.55,239.0,238.17,238.75,31892500022.0
2007-08-01 09:30:00,238.75,238.78,238.42,238.45,22963899979.0
2007-08-01 10:00:00,238.45,238.46,237.97,238.27,26025900010.0
2007-08-01 10:30:00,238.29,238.47,237.72,237.98,36061500032.0
2007-08-01 11:00:00,237.98,238.265,237.9,238.06,23127100032.0
2007-08-01 11:30:00,238.05,238.68,237.845,238.54,37522400004.0
2007-08-01 12:00:00,238.55,238.92,238.29,238.91,29559300001.0
2007-08-01 12:30:00,238.91,239.1,238.61,239.035,29432699994.0
2007-08-01 13:00:00,239.035,240.13,239.03,240.06,38235497317.0
2007-08-01 13:30:00,240.06,240.51,239.74,240.13,41559337526.0
2007-08-01 14:00:00,240.12,240.56,239.89,240.56,31994507978.0
2007-08-01 14:30:00,240.56,241.73,240.55,241.0,29546287752.0
2007-08-01 15:00:00,241.01,241.24,240.77,240.79,25043549985.0
2007-08-01 15:30:00,240.79,241.45,240.31,240.88,37491999992.0
2007-08-01 16:00:00,240.9,241.72,240.88,241.14,39428525009.0
2007-08-01 16:30:00,241.14,241.27,240.5,240.51,39991100043.0
2007-08-01 17:00:00,240.51,241.21,240.295,240.74,44361600056.0
2007-08-01 17:30:00,240.74,241.07,240.71,241.05,36118600006.0
2007-08-01 18:00:00,241.05,241.11,240.63,241.0,21749599985.0
2007-08-01 18:30:00,241.0,241.04,240.525,240.76,21517408171.0
2007-08-01 19:00:00,240.76,240.78,240.205,240.59,16134500006.0
2007-08-01 19:30:00,240.59,240.74,240.03,240.61,22523500005.0
2007-08-01 20:00:00,240.61,240.72,240.53,240.66,10167699995.0
2007-08-01 20:30:00,240.66,240.77,240.32,240.4,15523299996.0
2007-08-01 21:00:00,240.4,240.43,239.89,240.26,19051899985.0
2007-08-01 21:30:00,240.25,241.4,240.22,241.26,21393600028.0
2007-08-01 22:00:00,241.26,241.67,241.065,241.54,24868999998.0
2007-08-01 22:30:00,241.54,241.84,241.36,241.74,12903400006.0
2007-08-01 23:00:00,241.73,241.825,241.37,241.39,8215600009.0
2007-08-01 23:30:00,241.39,241.7,241.37,241.42,6907200002.0
2007-08-02 00:00:00,241.42,242.17,241.41,241.99,13847600001.0
2007-08-02 00:30:00,241.99,242.05,241.72,241.77,5304499998.0
2007-08-02 01:00:00,241.77,241.77,241.415,241.52,6842700002.0
2007-08-02 01:30:00,241.52,241.56,241.16,241.26,10428300001.0
2007-08-02 02:00:00,241.26,241.3,240.78,240.96,16045000014.0
2007-08-02 02:30:00,240.96,241.15,240.84,241.0,14697100016.0
2007-08-02 03:00:00,241.0,241.1,240.9,241.0,8095699995.0
2007-08-02 03:30:00,241.0,241.42,240.97,241.31,11159099989.0
2007-08-02 04:00:00,241.3,241.31,241.11,241.17,11409499996.0
2007-08-02 04:30:00,241.16,241.47,241.13,241.43,12028799981.0
2007-08-02 05:00:00,241.43,241.43,241.03,241.03,7756399992.0
2007-08-02 05:30:00,241.03,241.05,240.38,240.71,15956599999.0
2007-08-02 06:00:00,240.71,240.89,240.14,240.18,15629400002.0
2007-08-02 06:30:00,240.18,240.95,240.16,240.92,20008799997.0
2007-08-02 07:00:00,240.91,241.32,240.89,241.03,17596400009.0
2007-08-02 07:30:00,241.03,241.42,240.95,241.16,17903199980.0
2007-08-02 08:00:00,241.16,241.55,241.12,241.36,20790200007.0
2007-08-02 08:30:00,241.36,241.48,241.2,241.39,20688599977.0
2007-08-02 09:00:00,241.39,241.44,240.89,240.97,27297600006.0
2007-08-02 09:30:00,240.97,241.3,240.89,241.17,19582200008.0
2007-08-02 10:00:00,241.17,241.22,241.0,241.2,19480700004.0
2007-08-02 10:30:00,241.2,241.39,241.03,241.03,19671100003.0
2007-08-02 11:00:00,241.02,241.22,241.01,241.08,18851500005.0
2007-08-02 11:30:00,241.07,241.1,240.84,240.85,22587999991.0
2007-08-02 12:00:00,240.85,241.08,240.79,241.07,21630499983.0
2007-08-02 12:30:00,241.07,241.15,240.875,241.09,24751479970.0
2007-08-02 13:00:00,241.1,241.24,240.93,241.22,20861100021.0
2007-08-02 13:30:00,241.22,241.56,241.17,241.34,28088099996.0
2007-08-02 14:00:00,241.34,241.85,241.32,241.72,33029499991.0
2007-08-02 14:30:00,241.7,242.42,241.68,242.18,34769499999.0
2007-08-02 15:00:00,242.18,242.2,241.67,241.69,17317100003.0
2007-08-02 15:30:00,241.69,242.05,241.65,241.72,13172300013.0
2007-08-02 16:00:00,241.68,241.96,241.54,241.84,8594600000.0
2007-08-02 16:30:00,241.83,242.1,241.74,241.84,7662199999.0
2007-08-02 17:00:00,241.84,242.19,241.65,242.15,8406899998.0
2007-08-02 17:30:00,242.15,242.84,242.11,242.81,11585200000.0
2007-08-02 18:00:00,242.82,243.12,242.63,242.71,10073000000.0
2007-08-02 18:30:00,242.71,242.75,242.37,242.43,6412600000.0
2007-08-02 19:00:00,242.43,242.47,242.19,242.29,8785499995.0
2007-08-02 19:30:00,242.29,242.81,242.28,242.68,7827800004.0
2007-08-02 20:00:00,242.68,242.89,242.41,242.46,6705500000.0
2007-08-02 20:30:00,242.46,242.66,242.33,242.41,5937600002.0
2007-08-02 21:00:00,242.42,242.84,242.37,242.83,4300300000.0
2007-08-02 21:30:00,242.83,242.91,242.66,242.74,4823600000.0
2007-08-02 22:00:00,242.74,242.93,242.68,242.89,2346200000.0
2007-08-02 22:30:00,242.9,242.91,242.7,242.84,2985800000.0
2007-08-02 23:00:00,242.84,242.89,242.575,242.76,1351900000.0
2007-08-02 23:30:00,242.8,242.8,242.6,242.61,785700000.0
2007-08-03 00:00:00,242.59,242.68,242.52,242.65,1151700000.0
2007-08-03 00:30:00,242.66,242.93,242.64,242.64,1361600000.0
2007-08-03 01:00:00,242.64,242.66,242.4,242.43,2038100000.0
2007-08-03 01:30:00,242.44,242.6,242.4,242.51,2582700000.0
2007-08-03 02:00:00,242.51,242.81,242.51,242.7,4197300000.0
2007-08-03 02:30:00,242.68,242.77,242.58,242.74,4844300002.0
2007-08-03 03:00:00,242.74,242.85,242.61,242.74,4203600000.0
2007-08-03 03:30:00,242.74,242.94,242.72,242.88,4257200000.0
2007-08-03 04:00:00,242.88,242.89,242.606,242.68,4842700000.0
2007-08-03 04:30:00,242.68,242.75,242.5,242.52,2862000005.0
2007-08-03 05:00:00,242.52,242.585,242.45,242.54,3715600001.0
2007-08-03 05:30:00,242.54,242.795,242.478,242.73,3597700000.0
2007-08-03 06:00:00,242.73,242.76,242.56,242.635,2027200000.0
2007-08-03 06:30:00,242.64,242.77,242.61,242.68,3761800000.0
2007-08-03 07:00:00,242.67,242.715,242.5,242.675,5580705197.0
2007-08-03 07:30:00,242.68,242.71,242.44,242.475,4177800000.0
2007-08-03 08:00:00,242.475,242.67,242.42,242.6,6591499997.0
2007-08-03 08:30:00,242.6,242.79,242.48,242.69,9556599999.0
2007-08-03 09:00:00,242.69,242.79,242.6,242.73,7881000001.0
2007-08-03 09:30:00,242.73,242.75,242.32,242.5,10593599997.0
2007-08-03 10:00:00,242.5,242.64,242.43,242.525,9208300000.0
2007-08-03 10:30:00,242.53,242.755,242.47,242.605,7344399999.0
2007-08-03 11:00:00,242.615,242.62,242.355,242.385,4871000000.0
2007-08-03 11:30:00,242.385,242.56,242.36,242.51,6186900001.0
2007-08-03 12:00:00,242.52,242.575,242.4,242.525,4294500000.0
2007-08-03 12:30:00,242.52,242.57,242.45,242.51,4604100000.0
2007-08-03 13:00:00,242.515,242.59,242.41,242.455,5845899999.0
2007-08-03 13:30:00,242.45,242.73,242.43,242.52,7118499999.0
2007-08-03 14:00:00,242.53,242.68,242.39,242.51,11488899992.0
2007-08-03 14:30:00,242.39,242.535,241.96,242.37,20922400002.0
2007-08-03 15:00:00,242.37,242.72,242.3,242.695,14241899999.0
2007-08-03 15:30:00,242.695,242.77,241.83,241.87,18632599996.0
2007-08-03 16:00:00,241.88,241.9,241.445,241.86,17675000000.0
2007-08-03 16:30:00,241.855,241.98,241.13,241.32,17425899999.0
2007-08-03 17:00:00,241.32,241.72,241.31,241.65,15292699997.0
2007-08-03 17:30:00,241.65,241.95,241.56,241.88,14254499998.0
2007-08-03 18:00:00,241.88,242.26,241.83,242.01,14980100001.0
2007-08-03 18:30:00,242.02,242.16,241.795,241.995,9666500003.0
2007-08-03 19:00:00,241.99,242.24,241.89,242.19,7195499998.0
2007-08-03 19:30:00,242.19,242.49,242.09,242.38,7078900000.0
2007-08-03 20:00:00,242.38,242.585,242.02,242.04,10119000000.0
2007-08-03 20:30:00,242.04,242.32,241.97,242.09,12049499997.0
2007-08-03 21:00:00,242.1,242.135,241.61,241.66,15403799998.0
2007-08-03 21:30:00,241.66,241.75,240.88,240.96,15548599997.0
2007-08-03 22:00:00,240.99,240.99,240.6,240.735,8142800000.0
2007-08-03 22:30:00,240.735,240.965,240.63,240.81,4385000000.0
2007-08-05 23:00:00,240.43,240.43,239.465,239.511,2905900006.0
2007-08-05 23:30:00,239.505,239.58,239.16,239.28,835200000.0
2007-08-06 00:00:00,239.27,239.88,239.09,239.86,3698487500.0
2007-08-06 00:30:00,239.86,239.88,239.54,239.76,4835362500.0
2007-08-06 01:00:00,239.75,240.27,239.75,240.15,4679675000.0
2007-08-06 01:30:00,240.15,240.15,239.78,239.97,7166300000.0
2007-08-06 02:00:00,239.97,240.25,239.97,240.23,8049900001.0
2007-08-06 02:30:00,240.235,240.41,239.99,240.0,9837897833.0
2007-08-06 03:00:00,240.0,240.05,239.69,239.95,10172799999.0
2007-08-06 03:30:00,239.97,240.21,239.73,240.09,8949800000.0
2007-08-06 04:00:00,240.1,240.165,239.95,240.03,6035599998.0
2007-08-06 04:30:00,240.03,240.2,239.94,240.19,3341200000.0
2007-08-06 05:00:00,240.18,240.335,240.08,240.2,4280500000.0
2007-08-06 05:30:00,240.2,240.35,240.12,240.16,4499199999.0
2007-08-06 06:00:00,240.16,240.18,239.94,239.98,4931000002.0
2007-08-06 06:30:00,239.99,240.375,239.99,240.24,4715013973.0
2007-08-06 07:00:00,240.24,240.28,240.03,240.19,6972200002.0
2007-08-06 07:30:00,240.19,240.25,240.06,240.16,7485900007.0
2007-08-06 08:00:00,240.16,240.52,239.97,240.49,12676062502.0
2007-08-06 08:30:00,240.5,240.5,240.15,240.31,13330599995.0
2007-08-06 09:00:00,240.32,240.69,240.29,240.56,19147000006.0
2007-08-06 09:30:00,240.565,240.72,240.355,240.47,13591799999.0
2007-08-06 10:00:00,240.46,240.565,240.31,240.54,12485900008.0
2007-08-06 10:30:00,240.54,240.58,240.09,240.27,19887699955.0
2007-08-06 11:00:00,240.27,240.32,239.81,239.88,18736299978.0
2007-08-06 11:30:00,239.88,240.03,239.24,239.35,20913699974.0
2007-08-06 12:00:00,239.36,239.61,239.22,239.4,26228149973.0
2007-08-06 12:30:00,239.4,239.5,239.255,239.3,17287999984.0
2007-08-06 13:00:00,239.32,239.65,239.25,239.58,27985700010.0
2007-08-06 13:30:00,239.58,239.99,239.18,239.45,28646487471.0
2007-08-06 14:00:00,239.46,239.57,239.28,239.46,19325799967.0
2007-08-06 14:30:00,239.46,239.65,239.34,239.35,17211599992.0
2007-08-06 15:00:00,239.35,239.4,239.08,239.16,30515599983.0
2007-08-06 15:30:00,239.165,239.54,238.92,239.38,34484999983.0
2007-08-06 16:00:00,239.38,239.44,239.14,239.2,30198799997.0
2007-08-06 16:30:00,239.2,239.36,238.95,239.29,30970499971.0
2007-08-06 17:00:00,239.29,239.49,239.07,239.34,25444999997.0
2007-08-06 17:30:00,239.35,239.72,239.31,239.52,18081499988.0
2007-08-06 18:00:00,239.52,239.84,239.37,239.76,21398400007.0
2007-08-06 18:30:00,239.76,240.26,239.76,240.13,18740599995.0
2007-08-06 19:00:00,240.13,240.185,239.94,240.08,11753820310.0
2007-08-06 19:30:00,240.08,240.13,239.73,239.77,8649399986.0
2007-08-06 20:00:00,239.78,240.11,239.77,240.03,12956900018.0
2007-08-06 20:30:00,240.02,240.57,239.995,240.38,26672700009.0
2007-08-06 21:00:00,240.38,241.66,240.38,241.59,25743599993.0
2007-08-06 21:30:00,241.59,241.82,241.37,241.72,16200000015.0
2007-08-06 22:00:00,241.72,241.73,241.4,241.52,9424199989.0
2007-08-06 22:30:00,241.51,241.58,241.42,241.46,6305499989.0
2007-08-06 23:00:00,241.46,241.63,241.33,241.36,3394299997.0
2007-08-06 23:30:00,241.36,241.48,241.24,241.43,2250499999.0
2007-08-07 00:00:00,241.43,241.43,241.26,241.3,3061000000.0
2007-08-07 00:30:00,241.3,241.49,241.29,241.35,5195400008.0
2007-08-07 01:00:00,241.35,241.37,241.21,241.255,7856700003.0
2007-08-07 01:30:00,241.26,241.51,241.18,241.24,9549999997.0
2007-08-07 02:00:00,241.25,241.25,240.915,241.14,12536500011.0
2007-08-07 02:30:00,241.15,241.29,241.11,241.18,7247700001.0
2007-08-07 03:00:00,241.18,241.22,240.86,240.89,10893599987.0
2007-08-07 03:30:00,240.9,240.99,240.725,240.96,18897499972.0
2007-08-07 04:00:00,240.98,241.16,240.92,241.14,10440599973.0
2007-08-07 04:30:00,241.13,241.34,241.13,241.23,9838899993.0
2007-08-07 05:00:00,241.23,241.32,241.17,241.18,6253599991.0
2007-08-07 05:30:00,241.18,241.25,241.03,241.08,5808199993.0
2007-08-07 06:00:00,241.08,241.3,240.95,241.21,10700399978.0
2007-08-07 06:30:00,241.19,241.31,241.14,241.21,11498999979.0
2007-08-07 07:00:00,241.21,241.33,241.19,241.22,10785199976.0
2007-08-07 07:30:00,241.23,241.25,241.01,241.09,12917899981.0
2007-08-07 08:00:00,241.08,241.31,240.985,241.12,19537299990.0
2007-08-07 08:30:00,241.12,241.31,240.99,241.16,20903299970.0
2007-08-07 09:00:00,241.17,241.26,240.68,240.7,30787900019.0
2007-08-07 09:30:00,240.7,240.74,240.48,240.62,29366199975.0
2007-08-07 10:00:00,240.62,240.75,240.44,240.69,26237200041.0
2007-08-07 10:30:00,240.69,240.765,240.42,240.6,24358499980.0
2007-08-07 11:00:00,240.59,240.69,240.53,240.61,11914300000.0
2007-08-07 11:30:00,240.61,240.99,240.55,240.83,17671699999.0
2007-08-07 12:00:00,240.82,240.86,240.65,240.7,10740999993.0
2007-08-07 12:30:00,240.7,240.79,240.43,240.47,12595599988.0
2007-08-07 13:00:00,240.47,240.6,240.385,240.54,13756899989.0
2007-08-07 13:30:00,240.54,240.69,240.49,240.59,14681500003.0
2007-08-07 14:00:00,240.59,240.62,240.41,240.46,13519250339.0
2007-08-07 14:30:00,240.46,240.49,239.69,239.86,32058399980.0
2007-08-07 15:00:00,239.87,239.97,239.57,239.71,31535950011.0
2007-08-07 15:30:00,239.72,239.77,239.46,239.61,21655499995.0
2007-08-07 16:00:00,239.61,239.65,239.25,239.4,22363099983.0
2007-08-07 16:30:00,239.42,239.6,239.19,239.28,18805799992.0
2007-08-07 17:00:00,239.28,239.42,239.17,239.19,20754099996.0
2007-08-07 17:30:00,239.19,239.46,239.13,239.32,23100700009.0
2007-08-07 18:00:00,239.31,239.78,239.31,239.63,22326199974.0
2007-08-07 18:30:00,239.63,239.78,239.54,239.69,15761100003.0
2007-08-07 19:00:00,239.69,239.86,239.56,239.83,9623500012.0
2007-08-07 19:30:00,239.835,239.84,239.61,239.66,7331300008.0
2007-08-07 20:00:00,239.65,239.83,238.74,238.77,23214299982.0
2007-08-07 20:30:00,238.77,240.21,238.58,240.2,32005400012.0
2007-08-07 21:00:00,240.23,240.64,239.97,240.16,28181600016.0
2007-08-07 21:30:00,240.16,240.6,239.99,240.12,23683100038.0
2007-08-07 22:00:00,240.13,240.285,240.05,240.24,7073100001.0
2007-08-07 22:30:00,240.24,240.6,240.1,240.17,7845600001.0
2007-08-07 23:00:00,240.17,240.21,240.03,240.05,3420499996.0
2007-08-07 23:30:00,240.05,240.245,239.93,240.215,2716300000.0
2007-08-08 00:00:00,240.22,240.28,240.12,240.27,3293100000.0
2007-08-08 00:30:00,240.27,240.27,240.0,240.23,3979400001.0
2007-08-08 01:00:00,240.23,240.52,240.2,240.455,4394599998.0
2007-08-08 01:30:00,240.455,240.87,240.27,240.87,13568399988.0
2007-08-08 02:00:00,240.88,240.885,240.25,240.45,14157500003.0
2007-08-08 02:30:00,240.45,240.65,240.44,240.495,13121500006.0
2007-08-08 03:00:00,240.5,240.54,240.405,240.5,9256299979.0
2007-08-08 03:30:00,240.48,240.57,240.31,240.32,7777900006.0
2007-08-08 04:00:00,240.32,240.4,240.06,240.13,10374100000.0
2007-08-08 04:30:00,240.13,240.37,240.08,240.28,8293300008.0
2007-08-08 05:00:00,240.28,240.38,240.28,240.365,4714799993.0
2007-08-08 05:30:00,240.38,240.425,240.305,240.37,6991300006.0
2007-08-08 06:00:00,240.37,240.46,240.21,240.46,5440600008.0
2007-08-08 06:30:00,240.46,240.49,240.385,240.48,4573900005.0
2007-08-08 07:00:00,240.48,240.49,240.4,240.43,4987700002.0
2007-08-08 07:30:00,240.43,240.52,240.387,240.46,6774899999.0
2007-08-08 08:00:00,240.46,240.46,239.84,239.95,28061425014.0
2007-08-08 08:30:00,239.94,240.28,239.91,240.24,26833249988.0
2007-08-08 09:00:00,240.23,240.65,240.22,240.45,31866499992.0
2007-08-08 09:30:00,240.45,241.16,240.34,241.03,24412999977.0
2007-08-08 10:00:00,241.02,241.7,241.01,241.51,26779199976.0
2007-08-08 10:30:00,241.51,241.59,241.23,241.33,22475199990.0
2007-08-08 11:00:00,241.33,241.44,241.245,241.33,18600099990.0
2007-08-08 11:30:00,241.33,241.445,240.87,241.405,24365999993.0
2007-08-08 12:00:00,241.405,242.16,241.38,242.03,23610899993.0
2007-08-08 12:30:00,242.04,242.27,241.89,242.2,23372099993.0
2007-08-08 13:00:00,242.19,242.62,242.13,242.48,29486699981.0
2007-08-08 13:30:00,242.5,242.61,242.41,242.54,23374899989.0
2007-08-08 14:00:00,242.54,242.9,242.52,242.83,25988599981.0
2007-08-08 14:30:00,242.83,242.84,242.5,242.63,30304037471.0
2007-08-08 15:00:00,242.63,242.83,242.56,242.82,19245266680.0
2007-08-08 15:30:00,242.82,243.21,242.8,243.13,30529000012.0
2007-08-08 16:00:00,243.13,243.91,243.1,243.805,27426517573.0
2007-08-08 16:30:00,243.8,244.01,243.61,243.9,25560199977.0
2007-08-08 17:00:00,243.905,243.93,243.57,243.9,19664599985.0
2007-08-08 17:30:00,243.9,243.97,243.77,243.89,13039499997.0
2007-08-08 18:00:00,243.9,243.95,243.7,243.87,15944399959.0
2007-08-08 18:30:00,243.93,244.03,243.72,243.8,12425600003.0
2007-08-08 19:00:00,243.8,243.99,243.7,243.95,11376799994.0
2007-08-08 19:30:00,243.95,244.08,243.83,243.9,10779700000.0
2007-08-08 20:00:00,243.9,244.04,243.82,243.955,14243899975.0
2007-08-08 20:30:00,243.955,244.015,243.65,243.75,16285999992.0
2007-08-08 21:00:00,243.73,243.76,243.15,243.27,16838100012.0
2007-08-08 21:30:00,243.27,243.73,242.93,243.72,26192400035.0
2007-08-08 22:00:00,243.72,243.87,243.63,243.845,8152800013.0
2007-08-08 22:30:00,243.87,243.98,243.77,243.86,5877799996.0
2007-08-08 23:00:00,243.86,244.0,243.47,243.69,3989299992.0
2007-08-08 23:30:00,243.69,243.69,243.39,243.44,3938100000.0
2007-08-09 00:00:00,243.445,243.87,243.43,243.87,3745600007.0
2007-08-09 00:30:00,243.87,243.945,243.8,243.83,3399700006.0
2007-08-09 01:00:00,243.83,243.83,243.62,243.64,3681199998.0
2007-08-09 01:30:00,243.64,243.78,243.611,243.75,4077700000.0
2007-08-09 02:00:00,243.75,244.04,243.73,243.76,12292799990.0
2007-08-09 02:30:00,243.76,243.93,243.64,243.8,11834599990.0
2007-08-09 03:00:00,243.79,243.81,243.66,243.74,7585699991.0
2007-08-09 03:30:00,243.74,243.81,243.63,243.73,5810299996.0
2007-08-09 04:00:00,243.74,243.8,243.7,243.75,3720299996.0
2007-08-09 04:30:00,243.76,243.82,243.68,243.77,3674699997.0
2007-08-09 05:00:00,243.77,243.78,243.67,243.76,3136799995.0
2007-08-09 05:30:00,243.76,243.89,243.71,243.85,5703299987.0
2007-08-09 06:00:00,243.84,243.84,243.64,243.69,5641500002.0
2007-08-09 06:30:00,243.69,243.76,243.65,243.65,4477100001.0
2007-08-09 07:00:00,243.65,243.75,243.58,243.625,6190299992.0
2007-08-09 07:30:00,243.64,243.98,243.63,243.88,12140500016.0
2007-08-09 08:00:00,243.88,243.97,243.48,243.65,22190299963.0
2007-08-09 08:30:00,243.65,243.75,242.34,242.72,28432679999.0
2007-08-09 09:00:00,242.72,243.11,241.75,242.25,41513100013.0
2007-08-09 09:30:00,242.25,242.85,241.75,242.37,28255200021.0
2007-08-09 10:00:00,242.39,242.66,242.24,242.5,16711400005.0
2007-08-09 10:30:00,242.5,242.53,242.19,242.35,14538600006.0
2007-08-09 11:00:00,242.35,242.35,241.38,241.77,21160560000.0
2007-08-09 11:30:00,241.77,242.13,241.19,241.32,20879164796.0
2007-08-09 12:00:00,241.33,241.52,241.03,241.34,23099300018.0
2007-08-09 12:30:00,241.34,241.64,240.83,240.94,23736400006.0
2007-08-09 13:00:00,240.93,240.93,240.24,240.28,21455899990.0
2007-08-09 13:30:00,240.28,240.59,240.06,240.51,19081251197.0
2007-08-09 14:00:00,240.51,240.61,239.77,239.9,27443699979.0
2007-08-09 14:30:00,239.9,240.15,239.21,239.23,29100577092.0
2007-08-09 15:00:00,239.23,239.91,239.02,239.38,34506399994.0
2007-08-09 15:30:00,239.38,240.12,239.14,239.88,28251100006.0
2007-08-09 16:00:00,239.89,240.46,239.74,240.34,24662799991.0
2007-08-09 16:30:00,240.34,241.44,240.34,240.86,29045199997.0
2007-08-09 17:00:00,240.85,241.32,240.63,240.68,22242400011.0
2007-08-09 17:30:00,240.68,241.01,240.32,240.61,18689000024.0
2007-08-09 18:00:00,240.6,240.83,240.41,240.81,15842700005.0
2007-08-09 18:30:00,240.79,240.8,240.21,240.32,17173399998.0
2007-08-09 19:00:00,240.33,240.43,239.62,239.88,27107600006.0
2007-08-09 19:30:00,239.88,240.21,239.855,239.95,13764899993.0
2007-08-09 20:00:00,239.95,239.98,239.42,239.43,14562699973.0
2007-08-09 20:30:00,239.42,239.79,239.11,239.36,24377200028.0
2007-08-09 21:00:00,239.33,239.66,239.12,239.37,18503899997.0
2007-08-09 21:30:00,239.38,239.49,239.13,239.16,14615650006.0
2007-08-09 22:00:00,239.15,239.29,239.03,239.18,8744800004.0
2007-08-09 22:30:00,239.18,239.39,238.99,239.04,6069199992.0
2007-08-09 23:00:00,239.04,239.34,238.96,239.04,5389499997.0
2007-08-09 23:30:00,239.07,239.39,238.9,239.025,4003700000.0
2007-08-10 00:00:00,239.04,239.31,239.03,239.2,4241300002.0
2007-08-10 00:30:00,239.21,239.32,239.11,239.29,5246099980.0
2007-08-10 01:00:00,239.29,239.34,238.82,238.85,6346100002.0
2007-08-10 01:30:00,238.85,239.04,238.19,238.42,18635399994.0
2007-08-10 02:00:00,238.44,238.68,237.975,238.21,18551100001.0
2007-08-10 02:30:00,238.21,238.5,238.125,238.46,20548399993.0
2007-08-10 03:00:00,238.455,238.47,238.03,238.19,12935224991.0
2007-08-10 03:30:00,238.19,238.48,238.185,238.37,14270387459.0
2007-08-10 04:00:00,238.37,238.8,238.27,238.75,15637299964.0
2007-08-10 04:30:00,238.75,239.25,238.67,238.86,15386000006.0
2007-08-10 05:00:00,238.86,238.87,238.42,238.57,9089449998.0
2007-08-10 05:30:00,238.57,238.71,238.41,238.67,10669499978.0
2007-08-10 06:00:00,238.67,238.85,238.56,238.64,7216527297.0
2007-08-10 06:30:00,238.645,238.72,238.39,238.67,11979799979.0
2007-08-10 07:00:00,238.67,238.755,238.45,238.455,11216637482.0
2007-08-10 07:30:00,238.455,238.46,237.84,238.21,27039199959.0
2007-08-10 08:00:00,238.21,238.47,237.9,238.47,26880499991.0
2007-08-10 08:30:00,238.45,238.52,237.96,238.04,30319500025.0
2007-08-10 09:00:00,238.04,238.82,237.93,238.46,26936799998.0
2007-08-10 09:30:00,238.46,238.82,238.14,238.62,25075999997.0
2007-08-10 10:00:00,238.63,238.63,238.25,238.42,27423799998.0
2007-08-10 10:30:00,238.42,238.695,238.33,238.63,20707199993.0
2007-08-10 11:00:00,238.64,239.095,238.6,238.83,32481900010.0
2007-08-10 11:30:00,238.83,238.98,238.51,238.59,21800500002.0
2007-08-10 12:00:00,238.58,238.6,237.76,238.065,19449699972.0
2007-08-10 12:30:00,238.07,238.18,237.28,237.32,21997599996.0
2007-08-10 13:00:00,237.32,237.52,237.06,237.09,30125300014.0
2007-08-10 13:30:00,237.09,237.67,236.42,236.43,30433500014.0
2007-08-10 14:00:00,236.485,237.42,236.3,237.365,30668700013.0
2007-08-10 14:30:00,237.36,237.73,237.03,237.45,26271699992.0
2007-08-10 15:00:00,237.45,237.99,237.1,237.58,22530900004.0
2007-08-10 15:30:00,237.57,238.08,237.16,237.96,28004099974.0
2007-08-10 16:00:00,237.95,238.6,237.715,237.885,27846750008.0
2007-08-10 16:30:00,237.885,238.18,237.64,237.825,20358600006.0
2007-08-10 17:00:00,237.795,238.42,237.78,238.21,29404699991.0
2007-08-10 17:30:00,238.21,238.55,237.91,238.55,20767599982.0
2007-08-10 18:00:00,238.55,240.51,238.3,239.845,32038599984.0
2007-08-10 18:30:00,239.85,240.09,239.13,239.26,20001900007.0
2007-08-10 19:00:00,239.26,239.8,239.25,239.54,17234499996.0
2007-08-10 19:30:00,239.55,239.55,238.77,238.88,14345499995.0
2007-08-10 20:00:00,238.885,239.72,238.885,239.36,14866100009.0
2007-08-10 20:30:00,239.36,239.43,239.1,239.31,18237799990.0
2007-08-10 21:00:00,239.31,239.64,239.07,239.56,15169299998.0
2007-08-10 21:30:00,239.59,239.895,239.49,239.72,16230900000.0
2007-08-10 22:00:00,239.755,239.86,239.68,239.71,7184099997.0
2007-08-10 22:30:00,239.71,239.73,239.45,239.47,3357099999.0
2007-08-12 23:00:00,238.95,239.012,238.85,238.91,4910499992.0
2007-08-12 23:30:00,238.88,239.37,238.88,239.27,2114000000.0
2007-08-13 00:00:00,239.27,239.59,239.18,239.55,2255000000.0
2007-08-13 00:30:00,239.55,239.7,239.45,239.45,2540800000.0
2007-08-13 01:00:00,239.42,239.45,238.83,239.03,7518300007.0
2007-08-13 01:30:00,239.02,239.325,238.98,239.135,5895037498.0
2007-08-13 02:00:00,239.135,239.26,238.965,239.26,5614899996.0
2007-08-13 02:30:00,239.26,239.36,239.08,239.29,9548399997.0
2007-08-13 03:00:00,239.28,239.49,239.2,239.45,7376599999.0
2007-08-13 03:30:00,239.46,239.61,239.26,239.26,8557099998.0
2007-08-13 04:00:00,239.26,239.445,239.155,239.4,10441599998.0
2007-08-13 04:30:00,239.39,239.605,239.355,239.54,6083199993.0
2007-08-13 05:00:00,239.55,239.65,239.487,239.56,6629299999.0
2007-08-13 05:30:00,239.56,239.59,239.19,239.325,8737699991.0
2007-08-13 06:00:00,239.325,239.36,239.01,239.15,5772400001.0
2007-08-13 06:30:00,239.15,239.3,239.02,239.3,5304999996.0
2007-08-13 07:00:00,239.3,239.3,239.05,239.12,5523099997.0
2007-08-13 07:30:00,239.115,239.215,238.93,239.025,7344900005.0
2007-08-13 08:00:00,239.025,239.27,239.01,239.26,12438400011.0
2007-08-13 08:30:00,239.265,239.61,239.22,239.295,24116100010.0
2007-08-13 09:00:00,239.29,239.33,238.14,238.35,27996400006.0
2007-08-13 09:30:00,238.35,238.76,238.33,238.67,29014300039.0
2007-08-13 10:00:00,238.68,238.76,238.315,238.46,23689900005.0
2007-08-13 10:30:00,238.48,238.54,238.31,238.44,15962699993.0
2007-08-13 11:00:00,238.44,238.44,237.48,237.86,28636800013.0
2007-08-13 11:30:00,237.87,237.88,236.6,236.79,28790299970.0
2007-08-13 12:00:00,236.78,237.03,236.465,237.0,22776000008.0
2007-08-13 12:30:00,237.0,237.37,236.92,237.27,17279200002.0
2007-08-13 13:00:00,237.27,238.13,237.24,237.79,20713499988.0
2007-08-13 13:30:00,237.79,237.815,237.55,237.78,15516800001.0
2007-08-13 14:00:00,237.8,238.33,237.74,238.11,26909299959.0
2007-08-13 14:30:00,238.11,238.65,238.07,238.48,25129718822.0
2007-08-13 15:00:00,238.5,238.81,238.39,238.45,26425999967.0
2007-08-13 15:30:00,238.46,238.66,237.89,237.98,32743099996.0
2007-08-13 16:00:00,237.97,238.34,237.95,238.32,38585699990.0
2007-08-13 16:30:00,238.32,238.34,237.97,238.08,29484600013.0
2007-08-13 17:00:00,238.08,238.3,237.84,238.27,32080049972.0
2007-08-13 17:30:00,238.27,238.71,238.22,238.37,27546899993.0
2007-08-13 18:00:00,238.37,238.48,238.08,238.15,18491099998.0
2007-08-13 18:30:00,238.13,238.22,237.91,238.08,16453000017.0
2007-08-13 19:00:00,238.08,238.32,237.78,237.94,20911699985.0
2007-08-13 19:30:00,237.94,238.18,237.86,238.13,16719399963.0
2007-08-13 20:00:00,238.13,238.53,238.05,238.4,14267999999.0
2007-08-13 20:30:00,238.4,238.44,238.29,238.33,16806399997.0
2007-08-13 21:00:00,238.33,238.38,238.05,238.23,15632299975.0
2007-08-13 21:30:00,238.23,238.33,237.915,237.96,13503899984.0
2007-08-13 22:00:00,237.96,238.01,237.73,237.965,6083400008.0
2007-08-13 22:30:00,237.97,238.12,237.83,237.94,5984099986.0
2007-08-13 23:00:00,237.94,238.03,237.77,237.81,3003299999.0
2007-08-13 23:30:00,237.82,237.82,237.46,237.67,6939699990.0
2007-08-14 00:00:00,237.68,237.93,237.63,237.83,6109800011.0
2007-08-14 00:30:00,237.83,238.07,237.8,237.85,8821800003.0
2007-08-14 01:00:00,237.85,237.95,237.77,237.81,4021700000.0
2007-08-14 01:30:00,237.81,237.96,237.785,237.855,4335700000.0
2007-08-14 02:00:00,237.855,237.855,237.25,237.34,13139899990.0
2007-08-14 02:30:00,237.33,237.39,237.12,237.25,14703799984.0
2007-08-14 03:00:00,237.24,237.31,236.81,237.04,12762399998.0
2007-08-14 03:30:00,237.035,237.14,236.92,237.03,7415599976.0
2007-08-14 04:00:00,237.03,237.22,236.96,237.14,7029399985.0
2007-08-14 04:30:00,237.14,237.24,237.12,237.15,5543799994.0
2007-08-14 05:00:00,237.14,237.51,237.14,237.45,9052299987.0
2007-08-14 05:30:00,237.45,237.465,237.17,237.32,7854699995.0
2007-08-14 06:00:00,237.32,237.35,237.17,237.235,7302699997.0
2007-08-14 06:30:00,237.235,237.29,237.172,237.25,8789600003.0
2007-08-14 07:00:00,237.25,237.29,237.13,237.14,6058399994.0
2007-08-14 07:30:00,237.14,237.335,237.0,237.07,13346999998.0
2007-08-14 08:00:00,237.07,237.4,237.05,237.21,12063599989.0
2007-08-14 08:30:00,237.22,237.43,236.71,236.89,25033299984.0
2007-08-14 09:00:00,236.89,237.03,236.625,236.96,23993599993.0
2007-08-14 09:30:00,236.95,237.04,236.53,236.69,33378166058.0
2007-08-14 10:00:00,236.69,237.215,236.53,237.06,29949699983.0
2007-08-14 10:30:00,237.06,237.06,236.135,236.86,35640949997.0
2007-08-14 11:00:00,236.86,236.88,236.41,236.52,27661050033.0
2007-08-14 11:30:00,236.51,236.66,236.23,236.66,28050399995.0
2007-08-14 12:00:00,236.66,236.94,236.54,236.75,27602599995.0
2007-08-14 12:30:00,236.75,236.87,236.48,236.74,20412099990.0
2007-08-14 13:00:00,236.74,237.18,236.6,236.9,16607500005.0
2007-08-14 13:30:00,236.91,236.92,236.57,236.71,16995799997.0
2007-08-14 14:00:00,236.71,236.885,236.52,236.67,20224099995.0
2007-08-14 14:30:00,236.67,236.95,236.41,236.93,36112199969.0
2007-08-14 15:00:00,236.93,236.99,236.79,236.91,24040499997.0
2007-08-14 15:30:00,236.91,237.03,236.62,236.76,36976099957.0
2007-08-14 16:00:00,236.76,236.79,235.84,236.05,40606899981.0
2007-08-14 16:30:00,236.06,236.25,235.65,235.82,42006699948.0
2007-08-14 17:00:00,235.82,235.92,235.34,235.8,41186299944.0
2007-08-14 17:30:00,235.8,236.54,235.76,236.38,35339799961.0
2007-08-14 18:00:00,236.38,236.42,236.05,236.07,21688290532.0
2007-08-14 18:30:00,236.07,236.21,235.92,236.05,22213200039.0
2007-08-14 19:00:00,236.05,236.12,235.7,235.71,12379600003.0
2007-08-14 19:30:00,235.71,235.91,235.12,235.3,16852700014.0
2007-08-14 20:00:00,235.3,235.56,234.95,235.3,32174800035.0
2007-08-14 20:30:00,235.3,235.52,235.03,235.28,29289100016.0
2007-08-14 21:00:00,235.28,235.83,235.18,235.62,25213700002.0
2007-08-14 21:30:00,235.62,235.63,235.12,235.25,14311299984.0
2007-08-14 22:00:00,235.24,235.25,234.88,235.0,8823999998.0
2007-08-14 22:30:00,235.01,235.01,234.71,234.75,9274199985.0
2007-08-14 23:00:00,234.73,234.775,234.64,234.68,3867799999.0
2007-08-14 23:30:00,234.7,234.79,234.64,234.755,3376200000.0
2007-08-15 00:00:00,234.755,234.88,234.53,234.53,7698900005.0
2007-08-15 00:30:00,234.53,234.54,234.15,234.49,13517300003.0
2007-08-15 01:00:00,234.49,234.53,234.2,234.245,10958900002.0
2007-08-15 01:30:00,234.25,234.55,234.25,234.53,12838299990.0
2007-08-15 02:00:00,234.53,234.75,234.26,234.3,13350199998.0
2007-08-15 02:30:00,234.31,234.32,233.89,234.09,11577099988.0
2007-08-15 03:00:00,234.09,234.19,234.01,234.18,10225500004.0
2007-08-15 03:30:00,234.185,234.25,234.03,234.09,16793400021.0
2007-08-15 04:00:00,234.09,234.21,234.04,234.14,14783800002.0
2007-08-15 04:30:00,234.13,234.2,233.93,233.95,7550500000.0
2007-08-15 05:00:00,233.94,233.96,233.77,233.77,4872599999.0
2007-08-15 05:30:00,233.77,233.85,233.49,233.625,14280600009.0
2007-08-15 06:00:00,233.635,233.84,232.73,232.845,17914099984.0
2007-08-15 06:30:00,232.845,233.5,232.65,233.035,32849000017.0
2007-08-15 07:00:00,233.045,233.27,232.77,232.99,19783000010.0
2007-08-15 07:30:00,232.99,233.2,232.88,233.1,20257099998.0
2007-08-15 08:00:00,233.1,233.12,231.7,232.05,28485037510.0
2007-08-15 08:30:00,232.04,232.66,231.92,232.32,21315401301.0
2007-08-15 09:00:00,232.32,232.5,231.95,232.4,21543399993.0
2007-08-15 09:30:00,232.38,233.16,232.37,232.775,31240100040.0
2007-08-15 10:00:00,232.77,232.91,232.49,232.84,21172800024.0
2007-08-15 10:30:00,232.85,232.86,232.32,232.37,19934346641.0
2007-08-15 11:00:00,232.375,232.39,231.96,232.22,22591199998.0
2007-08-15 11:30:00,232.22,232.505,232.14,232.26,19811535598.0
2007-08-15 12:00:00,232.26,232.28,232.02,232.21,17544699986.0
2007-08-15 12:30:00,232.22,232.41,232.11,232.18,15624699985.0
2007-08-15 13:00:00,232.185,232.435,231.945,232.05,18316499979.0
2007-08-15 13:30:00,232.06,232.29,231.835,232.03,23310199971.0
2007-08-15 14:00:00,232.02,232.42,231.95,232.28,18364699998.0
2007-08-15 14:30:00,232.37,232.54,231.83,231.98,25733599998.0
2007-08-15 15:00:00,231.98,232.68,231.87,232.55,27492299981.0
2007-08-15 15:30:00,232.52,234.06,232.13,233.29,36920787529.0
2007-08-15 16:00:00,233.31,234.24,232.935,234.2,36119274977.0
2007-08-15 16:30:00,234.21,234.3,233.29,233.43,28593000009.0
2007-08-15 17:00:00,233.43,233.97,233.33,233.91,21724799996.0
2007-08-15 17:30:00,233.92,234.2,233.36,233.43,26365366980.0
2007-08-15 18:00:00,233.44,233.86,233.435,233.63,18624199968.0
2007-08-15 18:30:00,233.63,233.97,233.45,233.68,21721599975.0
2007-08-15 19:00:00,233.68,234.02,233.58,233.89,16619099992.0
2007-08-15 19:30:00,233.9,234.49,233.88,234.32,20823299996.0
2007-08-15 20:00:00,234.32,234.33,233.67,233.76,15545000006.0
2007-08-15 20:30:00,233.76,233.87,233.05,233.08,19413800019.0
2007-08-15 21:00:00,233.08,233.25,232.61,232.62,21351699987.0
2007-08-15 21:30:00,232.62,232.73,232.18,232.24,18200399982.0
2007-08-15 22:00:00,232.25,232.76,232.24,232.76,11856399992.0
2007-08-15 22:30:00,232.75,232.76,231.82,231.86,9449500004.0
2007-08-15 23:00:00,231.86,231.89,231.36,231.4,10505900000.0
2007-08-15 23:30:00,231.4,231.44,230.89,230.9,10665799995.0
2007-08-16 00:00:00,230.885,231.19,230.85,231.02,6641799999.0
2007-08-16 00:30:00,231.03,231.24,230.92,231.1,4974200000.0
2007-08-16 01:00:00,231.1,231.34,231.08,231.25,8585399995.0
2007-08-16 01:30:00,231.25,231.325,230.99,231.14,12120199985.0
2007-08-16 02:00:00,231.14,231.7,231.055,231.18,21607099978.0
2007-08-16 02:30:00,231.17,231.51,231.15,231.28,22039593783.0
2007-08-16 03:00:00,231.28,231.655,231.04,231.39,18058600009.0
2007-08-16 03:30:00,231.39,231.51,231.26,231.3,12055099995.0
2007-08-16 04:00:00,231.31,231.43,231.14,231.35,16227699998.0
2007-08-16 04:30:00,231.35,231.41,231.22,231.335,10029899999.0
2007-08-16 05:00:00,231.33,231.37,230.03,230.435,23970999991.0
2007-08-16 05:30:00,230.435,230.665,229.28,229.88,35084500002.0
2007-08-16 06:00:00,229.88,230.36,229.82,230.245,24810299994.0
2007-08-16 06:30:00,230.24,231.195,230.235,230.39,26903600019.0
2007-08-16 07:00:00,230.39,230.58,230.26,230.26,12749999999.0
2007-08-16 07:30:00,230.29,230.59,230.19,230.45,18786800002.0
2007-08-16 08:00:00,230.45,230.61,229.84,229.935,19922400017.0
2007-08-16 08:30:00,229.925,229.975,229.545,229.58,31368199992.0
2007-08-16 09:00:00,229.57,230.375,229.54,230.15,29451400012.0
2007-08-16 09:30:00,230.15,230.63,230.02,230.21,23776800002.0
2007-08-16 10:00:00,230.205,230.29,229.5,229.85,30540199990.0
2007-08-16 10:30:00,229.85,230.255,229.83,229.91,29089799999.0
2007-08-16 11:00:00,229.91,230.1,229.67,229.805,23953699992.0
2007-08-16 11:30:00,229.79,229.955,229.06,229.29,35784100051.0
2007-08-16 12:00:00,229.29,229.47,227.91,227.985,34960100009.0
2007-08-16 12:30:00,227.99,228.02,224.64,226.5,51632999988.0
2007-08-16 13:00:00,226.5,226.65,225.93,226.06,35083300007.0
2007-08-16 13:30:00,226.06,226.69,225.91,226.37,38121699995.0
2007-08-16 14:00:00,226.39,226.96,226.27,226.89,41750300006.0
2007-08-16 14:30:00,226.89,227.78,226.82,227.25,44316500006.0
2007-08-16 15:00:00,227.25,227.79,227.16,227.65,37425800009.0
2007-08-16 15:30:00,227.65,227.93,227.26,227.4,44218499994.0
2007-08-16 16:00:00,227.4,227.58,226.18,226.25,43888749987.0
2007-08-16 16:30:00,226.25,227.01,226.05,226.33,49366500045.0
2007-08-16 17:00:00,226.35,226.84,226.22,226.59,43152899992.0
2007-08-16 17:30:00,226.59,226.66,225.94,226.07,40059399976.0
2007-08-16 18:00:00,226.1,226.13,223.84,224.68,39443800000.0
2007-08-16 18:30:00,224.68,224.89,221.48,221.76,42592200004.0
2007-08-16 19:00:00,221.75,223.73,221.48,222.65,40497500014.0
2007-08-16 19:30:00,222.63,224.2,222.35,223.99,40498900006.0
2007-08-16 20:00:00,223.99,224.83,223.32,224.26,33648000016.0
2007-08-16 20:30:00,224.27,224.27,223.3,223.84,28684899998.0
2007-08-16 21:00:00,223.84,223.89,222.39,223.6,25470160001.0
2007-08-16 21:30:00,223.6,225.76,223.54,225.76,24871500013.0
2007-08-16 22:00:00,225.76,227.39,225.72,226.69,20329100001.0
2007-08-16 22:30:00,226.69,226.71,225.61,225.75,10713600005.0
2007-08-16 23:00:00,225.75,226.68,225.66,226.68,5697899996.0
2007-08-16 23:30:00,226.69,227.42,226.585,227.12,9537300004.0
2007-08-17 00:00:00,227.12,227.38,226.96,227.09,12739549995.0
2007-08-17 00:30:00,227.09,227.24,226.26,226.38,15278000020.0
2007-08-17 01:00:00,226.38,226.46,224.82,225.41,13928737500.0
2007-08-17 01:30:00,225.39,225.88,225.14,225.56,15015600004.0
2007-08-17 02:00:00,225.56,226.16,225.525,225.81,12755287510.0
2007-08-17 02:30:00,225.81,226.04,225.405,225.5,15124399990.0
2007-08-17 03:00:00,225.49,225.55,223.3,223.77,16784849997.0
2007-08-17 03:30:00,223.76,224.76,223.68,224.64,11329100002.0
2007-08-17 04:00:00,224.67,224.7,224.2,224.35,9242499996.0
2007-08-17 04:30:00,224.35,224.39,223.84,223.94,7398700001.0
2007-08-17 05:00:00,223.94,224.03,223.4,223.58,10267400000.0
2007-08-17 05:30:00,223.58,223.67,223.13,223.29,16187700008.0
2007-08-17 06:00:00,223.28,223.35,221.49,222.09,22124600009.0
2007-08-17 06:30:00,222.07,222.12,221.61,221.88,10304799999.0
2007-08-17 07:00:00,221.9,223.21,221.78,222.305,13324500002.0
2007-08-17 07:30:00,222.28,222.76,222.03,222.13,10858100002.0
2007-08-17 08:00:00,222.15,222.73,222.095,222.48,20112662518.0
2007-08-17 08:30:00,222.47,222.6,221.54,221.6,29542616550.0
2007-08-17 09:00:00,221.6,221.6,219.3,221.09,40125345585.0
2007-08-17 09:30:00,221.09,222.9,221.05,222.24,38342937512.0
2007-08-17 10:00:00,222.24,223.64,221.84,223.21,39174874996.0
2007-08-17 10:30:00,223.19,225.24,223.14,225.1,34601110008.0
2007-08-17 11:00:00,225.1,225.24,223.05,223.07,23410550007.0
2007-08-17 11:30:00,223.06,223.86,222.915,223.53,31370550001.0
2007-08-17 12:00:00,223.53,224.41,223.16,223.22,23909500006.0
2007-08-17 12:30:00,223.22,224.75,223.18,224.1,27861200010.0
2007-08-17 13:00:00,224.1,224.37,223.76,224.11,29934300018.0
2007-08-17 13:30:00,224.11,224.77,223.73,224.75,28590500036.0
2007-08-17 14:00:00,224.75,226.87,224.57,225.86,39113144996.0
2007-08-17 14:30:00,225.87,227.56,225.83,226.91,33070712502.0
2007-08-17 15:00:00,226.91,228.91,226.79,227.99,28451524995.0
2007-08-17 15:30:00,227.99,228.98,225.79,225.83,27897050007.0
2007-08-17 16:00:00,225.83,227.29,225.62,226.11,32095199992.0
2007-08-17 16:30:00,226.11,226.44,224.96,226.04,27956200001.0
2007-08-17 17:00:00,226.01,226.44,225.38,225.74,27514400002.0
2007-08-17 17:30:00,225.74,226.14,225.6,225.61,26918700003.0
2007-08-17 18:00:00,225.6,226.38,225.31,226.12,19037000001.0
2007-08-17 18:30:00,226.1,226.58,226.08,226.43,24829900010.0
2007-08-17 19:00:00,226.43,227.05,226.4,226.52,20984000005.0
2007-08-17 19:30:00,226.52,226.8,226.05,226.27,15335400000.0
2007-08-17 20:00:00,226.27,226.32,225.59,225.97,15421899996.0
2007-08-17 20:30:00,225.98,225.99,225.42,225.66,13650999999.0
2007-08-17 21:00:00,225.66,226.94,225.53,226.27,20430200008.0
2007-08-17 21:30:00,226.28,226.92,226.1,226.3,10857199999.0
2007-08-17 22:00:00,226.3,226.6,226.22,226.3,8348400001.0
2007-08-17 22:30:00,226.33,226.75,226.26,226.5,4399299997.0
2007-08-19 23:00:00,226.13,226.25,225.77,226.13,1606500000.0
2007-08-19 23:30:00,226.13,226.69,226.12,226.57,2800600000.0
2007-08-20 00:00:00,226.59,226.59,226.1,226.44,1464600000.0
2007-08-20 00:30:00,226.46,226.46,225.52,225.52,2588999999.0
2007-08-20 01:00:00,225.51,225.94,224.82,225.76,7102399998.0
2007-08-20 01:30:00,225.78,226.03,225.61,225.89,9371600002.0
2007-08-20 02:00:00,225.89,226.47,225.81,226.3,9032300000.0
2007-08-20 02:30:00,226.32,226.45,226.06,226.27,8913299999.0
2007-08-20 03:00:00,226.28,226.66,226.13,226.4,7146900002.0
2007-08-20 03:30:00,226.4,226.59,226.27,226.34,5478000000.0
2007-08-20 04:00:00,226.34,226.38,225.86,225.96,6647300003.0
2007-08-20 04:30:00,225.96,226.59,225.94,226.53,4409200001.0
2007-08-20 05:00:00,226.53,226.58,226.23,226.38,4870400000.0
2007-08-20 05:30:00,226.4,226.53,226.14,226.46,6643199997.0
2007-08-20 06:00:00,226.46,226.68,226.28,226.65,6503099998.0
2007-08-20 06:30:00,226.66,227.53,226.635,227.26,11937900001.0
2007-08-20 07:00:00,227.27,227.66,227.245,227.58,10776100003.0
2007-08-20 07:30:00,227.58,227.6,227.21,227.37,12456400016.0
2007-08-20 08:00:00,227.36,228.02,227.29,227.77,14614600008.0
2007-08-20 08:30:00,227.77,228.0,227.31,227.68,28561200030.0
2007-08-20 09:00:00,227.7,228.44,227.46,228.34,29390300035.0
2007-08-20 09:30:00,228.34,229.43,228.18,229.09,46623800016.0
2007-08-20 10:00:00,229.07,229.46,228.92,228.95,35548000000.0
2007-08-20 10:30:00,228.935,229.33,228.74,229.11,29592700015.0
2007-08-20 11:00:00,229.12,229.57,229.05,229.45,24780999982.0
2007-08-20 11:30:00,229.45,229.48,229.13,229.17,21253500008.0
2007-08-20 12:00:00,229.17,229.26,228.67,228.67,33066900019.0
2007-08-20 12:30:00,228.67,228.98,228.34,228.58,36140599999.0
2007-08-20 13:00:00,228.56,228.66,228.34,228.54,21643800023.0
2007-08-20 13:30:00,228.54,228.79,228.12,228.51,23345799998.0
2007-08-20 14:00:00,228.51,228.97,228.31,228.96,28644999969.0
2007-08-20 14:30:00,228.96,229.09,228.73,229.0,20831299974.0
2007-08-20 15:00:00,229.01,229.17,228.46,228.61,30227699988.0
2007-08-20 15:30:00,228.62,228.75,227.13,227.84,50388099994.0
2007-08-20 16:00:00,227.84,228.45,227.75,227.95,49837399987.0
2007-08-20 16:30:00,227.95,227.99,227.45,227.98,47818500053.0
2007-08-20 17:00:00,227.98,228.13,227.55,227.85,43707000011.0
2007-08-20 17:30:00,227.84,227.95,227.0,227.0,40430399997.0
2007-08-20 18:00:00,227.0,227.25,226.35,226.95,34875199986.0
2007-08-20 18:30:00,226.94,227.26,226.65,226.67,33332699992.0
2007-08-20 19:00:00,226.66,226.99,226.24,226.56,29879399960.0
2007-08-20 19:30:00,226.56,227.02,226.32,226.8,24326300035.0
2007-08-20 20:00:00,226.8,227.93,226.76,227.9,25530299998.0
2007-08-20 20:30:00,227.88,228.36,227.77,228.31,32806000024.0
2007-08-20 21:00:00,228.31,229.09,228.26,228.92,25602300008.0
2007-08-20 21:30:00,228.92,228.93,228.225,228.52,23600500016.0
2007-08-20 22:00:00,228.51,228.65,228.355,228.47,4912300000.0
2007-08-20 22:30:00,228.475,228.48,228.23,228.33,6408000000.0
2007-08-20 23:00:00,228.33,228.44,228.15,228.43,2601299998.0
2007-08-20 23:30:00,228.43,228.51,228.25,228.29,2590069999.0
2007-08-21 00:00:00,228.3,228.61,228.18,228.61,2994700000.0
2007-08-21 00:30:00,228.61,229.06,228.31,228.32,5059300000.0
2007-08-21 01:00:00,228.33,228.38,227.55,227.97,9986899997.0
2007-08-21 01:30:00,227.96,228.31,227.78,227.88,5952600001.0
2007-08-21 02:00:00,227.88,228.16,227.63,227.94,11190599997.0
2007-08-21 02:30:00,227.96,227.98,227.51,227.84,11551799995.0
2007-08-21 03:00:00,227.83,228.31,227.72,228.27,8271600003.0
2007-08-21 03:30:00,228.26,228.89,228.15,228.81,18566000004.0
2007-08-21 04:00:00,228.82,229.08,228.52,228.57,16076739999.0
2007-08-21 04:30:00,228.57,228.8,228.3,228.49,11148400004.0
2007-08-21 05:00:00,228.49,228.59,228.43,228.56,6132100002.0
2007-08-21 05:30:00,228.56,228.96,228.52,228.78,7992499999.0
2007-08-21 06:00:00,228.8,228.8,228.46,228.51,7571699993.0
2007-08-21 06:30:00,228.52,228.54,228.28,228.4,7909999996.0
2007-08-21 07:00:00,228.4,228.65,228.38,228.56,8937000011.0
2007-08-21 07:30:00,228.56,228.74,228.09,228.14,12111759606.0
2007-08-21 08:00:00,228.13,228.19,227.32,227.45,22483499991.0
2007-08-21 08:30:00,227.45,227.55,226.69,226.91,34184400032.0
2007-08-21 09:00:00,226.9,227.35,225.88,226.27,33337600032.0
2007-08-21 09:30:00,226.27,226.36,225.34,226.09,42115600046.0
2007-08-21 10:00:00,226.08,226.44,225.87,226.13,31433100053.0
2007-08-21 10:30:00,226.13,226.8,226.1,226.25,23356700011.0
2007-08-21 11:00:00,226.25,226.42,225.71,225.72,26257699992.0
2007-08-21 11:30:00,225.71,226.46,225.65,225.66,26393300027.0
2007-08-21 12:00:00,225.665,226.6,225.66,226.58,21327800017.0
2007-08-21 12:30:00,226.58,227.24,226.58,227.24,31714500041.0
2007-08-21 13:00:00,227.24,228.05,227.04,227.5,35643599992.0
2007-08-21 13:30:00,227.51,227.73,227.27,227.65,23513500002.0
2007-08-21 14:00:00,227.65,227.86,226.62,226.83,40919500031.0
2007-08-21 14:30:00,226.83,227.01,226.44,226.72,32791800019.0
2007-08-21 15:00:00,226.71,226.89,226.25,226.47,34770900003.0
2007-08-21 15:30:00,226.47,227.04,226.13,226.82,40646900029.0
2007-08-21 16:00:00,226.82,226.88,226.14,226.46,38449600024.0
2007-08-21 16:30:00,226.46,226.94,226.4,226.74,35258700027.0
2007-08-21 17:00:00,226.74,226.98,226.3,226.63,36306699998.0
2007-08-21 17:30:00,226.63,226.84,226.36,226.68,24028000001.0
2007-08-21 18:00:00,226.68,227.07,226.51,226.92,17266799992.0
2007-08-21 18:30:00,226.92,226.93,226.19,226.56,25841835604.0
2007-08-21 19:00:00,226.57,226.84,226.41,226.74,17461299962.0
2007-08-21 19:30:00,226.75,227.05,226.58,226.64,15022200001.0
2007-08-21 20:00:00,226.63,226.75,226.31,226.51,8973700003.0
2007-08-21 20:30:00,226.5,226.82,226.27,226.8,12992799991.0
2007-08-21 21:00:00,226.8,227.11,226.7,226.74,15715299994.0
2007-08-21 21:30:00,226.74,227.01,226.73,226.8,13856399996.0
2007-08-21 22:00:00,226.81,226.84,226.69,226.72,5607900007.0
2007-08-21 22:30:00,226.72,226.9,226.68,226.75,5295000003.0
2007-08-21 23:00:00,226.76,226.85,226.56,226.62,3774467229.0
2007-08-21 23:30:00,226.62,226.67,226.34,226.35,3725700002.0
2007-08-22 00:00:00,226.35,226.48,226.1,226.16,4391200002.0
2007-08-22 00:30:00,226.17,226.25,225.7,226.09,12663899998.0
2007-08-22 01:00:00,226.08,226.49,225.97,226.37,5331499999.0
2007-08-22 01:30:00,226.37,226.95,226.37,226.93,6704799964.0
2007-08-22 02:00:00,226.92,226.96,226.3,226.69,10709887510.0
2007-08-22 02:30:00,226.69,226.88,226.525,226.66,14042000008.0
2007-08-22 03:00:00,226.66,226.67,226.35,226.39,6429899996.0
2007-08-22 03:30:00,226.41,226.71,226.35,226.58,10311600011.0
2007-08-22 04:00:00,226.58,226.7,226.53,226.55,6394900000.0
2007-08-22 04:30:00,226.55,226.68,226.47,226.51,8844099999.0
2007-08-22 05:00:00,226.49,226.64,226.42,226.5,10889799999.0
2007-08-22 05:30:00,226.52,226.81,226.51,226.59,10305899985.0
2007-08-22 06:00:00,226.58,226.68,226.53,226.59,8660299995.0
2007-08-22 06:30:00,226.59,226.73,226.48,226.72,10330100013.0
2007-08-22 07:00:00,226.71,226.83,226.61,226.78,8797500004.0
2007-08-22 07:30:00,226.78,226.97,226.74,226.8,11109000019.0
2007-08-22 08:00:00,226.805,227.58,226.71,227.46,32140500011.0
2007-08-22 08:30:00,227.46,228.41,227.43,228.14,43530600016.0
2007-08-22 09:00:00,228.14,228.16,227.71,227.81,31115800042.0
2007-08-22 09:30:00,227.82,227.98,227.63,227.91,28159199993.0
2007-08-22 10:00:00,227.91,228.34,227.69,228.13,35262000055.0
2007-08-22 10:30:00,228.14,228.29,227.67,227.88,28740769477.0
2007-08-22 11:00:00,227.88,228.15,227.84,227.88,22197500005.0
2007-08-22 11:30:00,227.88,228.04,227.855,227.94,17337799987.0
2007-08-22 12:00:00,227.94,228.46,227.94,228.37,32196266926.0
2007-08-22 12:30:00,228.37,228.98,228.37,228.85,32754100043.0
2007-08-22 13:00:00,228.85,229.13,228.7,229.05,25639899977.0
2007-08-22 13:30:00,229.05,229.14,228.63,228.74,24612099970.0
2007-08-22 14:00:00,228.74,229.02,228.69,228.89,29954999976.0
2007-08-22 14:30:00,228.9,229.06,228.71,228.87,35104199940.0
2007-08-22 15:00:00,228.87,228.93,228.705,228.91,23847900011.0
2007-08-22 15:30:00,228.9,229.68,228.9,229.13,39084349960.0
2007-08-22 16:00:00,229.13,229.13,228.7,228.9,47566999929.0
2007-08-22 16:30:00,228.89,229.13,228.34,229.01,47122499953.0
2007-08-22 17:00:00,229.03,229.11,228.44,228.85,41863200005.0
2007-08-22 17:30:00,228.85,229.11,228.73,228.91,34281556694.0
2007-08-22 18:00:00,228.91,229.03,228.54,228.6,22516499999.0
2007-08-22 18:30:00,228.6,228.87,228.4,228.8,25365199999.0
2007-08-22 19:00:00,228.81,228.88,228.56,228.82,20532199976.0
2007-08-22 19:30:00,228.82,229.36,228.82,229.35,31353400003.0
2007-08-22 20:00:00,229.35,229.36,228.87,228.88,18486299971.0
2007-08-22 20:30:00,228.88,229.14,228.69,229.12,16346799988.0
2007-08-22 21:00:00,229.12,229.45,228.944,229.25,19962499999.0
2007-08-22 21:30:00,229.24,229.52,229.2,229.26,23854099973.0
2007-08-22 22:00:00,229.26,229.69,229.18,229.65,11378300026.0
2007-08-22 22:30:00,229.65,229.86,229.58,229.8,9913800010.0
2007-08-22 23:00:00,229.79,230.02,229.71,229.86,7433471271.0
2007-08-22 23:30:00,229.87,229.98,229.78,229.95,4384400002.0
2007-08-23 00:00:00,229.95,230.61,229.91,230.53,13589399999.0
2007-08-23 00:30:00,230.53,230.7,230.28,230.64,11971999999.0
2007-08-23 01:00:00,230.64,231.33,230.58,231.25,22313400001.0
2007-08-23 01:30:00,231.26,231.26,230.54,230.935,15130400006.0
2007-08-23 02:00:00,230.93,231.36,230.66,231.315,14258299987.0
2007-08-23 02:30:00,231.35,231.57,231.32,231.39,22792699990.0
2007-08-23 03:00:00,231.39,231.46,231.01,231.05,15626099993.0
2007-08-23 03:30:00,231.06,231.2,230.9,231.19,11097799995.0
2007-08-23 04:00:00,231.19,231.33,231.13,231.21,7728099997.0
2007-08-23 04:30:00,231.2,231.49,231.11,231.46,4502899996.0
2007-08-23 05:00:00,231.46,231.47,231.34,231.46,3355899998.0
2007-08-23 05:30:00,231.46,231.53,231.25,231.3,14406399986.0
2007-08-23 06:00:00,231.32,231.51,231.25,231.41,5677299992.0
2007-08-23 06:30:00,231.415,231.43,231.09,231.11,7933499995.0
2007-08-23 07:00:00,231.11,231.13,230.39,230.47,19642899990.0
2007-08-23 07:30:00,230.49,231.22,230.46,231.14,19593400006.0
2007-08-23 08:00:00,231.14,231.56,231.12,231.3,29636000037.0
2007-08-23 08:30:00,231.3,231.34,230.98,231.13,26601099963.0
2007-08-23 09:00:00,231.12,231.23,230.755,230.98,24418500050.0
2007-08-23 09:30:00,230.98,231.22,230.88,231.16,26603100143.0
2007-08-23 10:00:00,231.17,231.51,231.13,231.28,25376600042.0
2007-08-23 10:30:00,231.28,231.47,231.13,231.45,21894400059.0
2007-08-23 11:00:00,231.46,232.69,231.39,232.66,34300100090.0
2007-08-23 11:30:00,232.68,234.34,232.63,234.33,46737199980.0
2007-08-23 12:00:00,234.3,234.87,234.09,234.54,40462787407.0
2007-08-23 12:30:00,234.54,234.89,233.83,234.11,40198099988.0
2007-08-23 13:00:00,234.18,234.72,233.98,234.53,34872399969.0
2007-08-23 13:30:00,234.54,234.58,233.61,233.85,37008562481.0
2007-08-23 14:00:00,233.86,234.03,233.63,233.78,40602499947.0
2007-08-23 14:30:00,233.79,233.88,233.09,233.31,37076100000.0
2007-08-23 15:00:00,233.31,233.78,233.04,233.45,41043676310.0
2007-08-23 15:30:00,233.45,233.64,232.65,233.1,45752669135.0
2007-08-23 16:00:00,233.06,233.45,232.67,232.89,46709353598.0
2007-08-23 16:30:00,232.93,233.31,232.79,233.18,40262952928.0
2007-08-23 17:00:00,233.18,233.29,232.77,232.83,42583199995.0
2007-08-23 17:30:00,232.83,232.85,231.95,231.95,39843400006.0
2007-08-23 18:00:00,231.98,232.43,231.79,232.17,22407100027.0
2007-08-23 18:30:00,232.17,232.36,231.69,231.82,19267799991.0
2007-08-23 19:00:00,231.82,232.17,231.68,231.8,20742400009.0
2007-08-23 19:30:00,231.81,232.333,231.81,232.333,16156900001.0
2007-08-23 20:00:00,232.352,232.91,232.24,232.64,8680300003.0
2007-08-23 20:30:00,232.62,232.73,232.07,232.11,9108700002.0
2007-08-23 21:00:00,232.11,232.95,231.97,232.495,14998300016.0
2007-08-23 21:30:00,232.5,232.72,232.23,232.62,14064900006.0
2007-08-23 22:00:00,232.61,233.32,232.52,233.055,13854500002.0
2007-08-23 22:30:00,233.06,233.12,232.83,233.01,6191699994.0
2007-08-23 23:00:00,232.99,233.57,232.94,233.3,5621199995.0
2007-08-23 23:30:00,233.32,233.35,233.08,233.19,5123799996.0
2007-08-24 00:00:00,233.19,233.19,232.73,232.81,3535700002.0
2007-08-24 00:30:00,232.8,232.83,232.26,232.37,6441599995.0
2007-08-24 01:00:00,232.37,232.76,231.92,232.65,13006599999.0
2007-08-24 01:30:00,232.65,232.77,232.4,232.61,7963500002.0
2007-08-24 02:00:00,232.61,233.04,232.58,233.01,13642600013.0
2007-08-24 02:30:00,233.02,233.17,232.87,232.93,13895800007.0
2007-08-24 03:00:00,232.93,233.07,232.71,232.99,9863399998.0
2007-08-24 03:30:00,232.99,233.3,232.87,233.12,11470399986.0
2007-08-24 04:00:00,233.13,233.26,233.05,233.19,10486700003.0
2007-08-24 04:30:00,233.2,233.47,233.06,233.41,11224699988.0
2007-08-24 05:00:00,233.42,233.52,233.16,233.18,9479300002.0
2007-08-24 05:30:00,233.18,233.26,232.76,232.78,10416000003.0
2007-08-24 06:00:00,232.78,232.79,232.295,232.61,15734599979.0
2007-08-24 06:30:00,232.6,232.82,232.47,232.5,12254500003.0
2007-08-24 07:00:00,232.5,232.62,232.425,232.55,9091100001.0
2007-08-24 07:30:00,232.56,232.62,232.09,232.13,10425750377.0
2007-08-24 08:00:00,232.13,232.27,231.79,231.82,22426599997.0
2007-08-24 08:30:00,231.81,231.87,230.85,231.03,45056400006.0
2007-08-24 09:00:00,231.02,231.93,231.02,231.88,32336400019.0
2007-08-24 09:30:00,231.88,232.74,231.86,232.38,32089300035.0
2007-08-24 10:00:00,232.39,232.52,231.88,231.88,26987899979.0
2007-08-24 10:30:00,231.88,233.02,231.88,232.62,36382200033.0
2007-08-24 11:00:00,232.62,232.64,232.03,232.21,30392999914.0
2007-08-24 11:30:00,232.21,232.39,232.04,232.05,16921699985.0
2007-08-24 12:00:00,232.04,232.13,231.34,231.46,30100199959.0
2007-08-24 12:30:00,231.46,232.09,231.44,232.07,31696700032.0
2007-08-24 13:00:00,232.05,232.39,231.97,232.21,30307000024.0
2007-08-24 13:30:00,232.21,232.38,232.08,232.13,34332699947.0
2007-08-24 14:00:00,232.13,232.43,232.12,232.29,29296000007.0
2007-08-24 14:30:00,232.29,233.3,232.12,233.2,46105255704.0
2007-08-24 15:00:00,233.2,233.25,232.46,232.625,39163200210.0
2007-08-24 15:30:00,232.625,233.0,232.42,232.73,42148063733.0
2007-08-24 16:00:00,232.73,233.98,232.73,233.26,40086100007.0
2007-08-24 16:30:00,233.27,233.4,232.85,232.87,35993077591.0
2007-08-24 17:00:00,232.88,232.98,232.7,232.8,30847300000.0
2007-08-24 17:30:00,232.79,233.39,232.79,233.35,28656899969.0
2007-08-24 18:00:00,233.35,233.78,233.07,233.52,21374799994.0
2007-08-24 18:30:00,233.52,233.73,233.44,233.53,14814099986.0
2007-08-24 19:00:00,233.52,233.79,233.47,233.655,15806000000.0
2007-08-24 19:30:00,233.66,233.81,233.51,233.74,9012699995.0
2007-08-24 20:00:00,233.74,233.87,233.59,233.76,10329600002.0
2007-08-24 20:30:00,233.76,233.98,233.61,233.94,11939799999.0
2007-08-24 21:00:00,233.94,233.98,233.81,233.91,10368899995.0
2007-08-24 21:30:00,233.91,234.37,233.91,234.275,13758799989.0
2007-08-24 22:00:00,234.275,234.34,234.16,234.29,9093000023.0
2007-08-24 22:30:00,234.29,234.585,234.18,234.46,7282700007.0
2007-08-26 23:00:00,234.414,234.429,234.152,234.21,6521600003.0
2007-08-26 23:30:00,234.18,234.441,234.17,234.27,2014140000.0
2007-08-27 00:00:00,234.31,234.84,234.25,234.77,5896700005.0
2007-08-27 00:30:00,234.76,235.24,234.69,235.18,10094800007.0
2007-08-27 01:00:00,235.18,235.47,235.08,235.22,8761000001.0
2007-08-27 01:30:00,235.225,235.52,235.22,235.32,10649699996.0
2007-08-27 02:00:00,235.32,235.48,235.21,235.44,11984800002.0
2007-08-27 02:30:00,235.43,235.49,235.21,235.3,11233399997.0
2007-08-27 03:00:00,235.32,235.34,234.81,234.81,10484800001.0
2007-08-27 03:30:00,234.81,234.92,234.29,234.55,13644100011.0
2007-08-27 04:00:00,234.55,234.98,234.54,234.73,9814500001.0
2007-08-27 04:30:00,234.72,234.8,234.31,234.38,6783500003.0
2007-08-27 05:00:00,234.38,234.4,233.89,234.35,9288800014.0
2007-08-27 05:30:00,234.36,234.36,234.044,234.065,6155800002.0
2007-08-27 06:00:00,234.1,234.19,234.01,234.155,5794699993.0
2007-08-27 06:30:00,234.16,234.29,233.85,233.975,9415799998.0
2007-08-27 07:00:00,233.97,234.31,233.965,234.25,8220000001.0
2007-08-27 07:30:00,234.25,234.61,234.135,234.6,9565700001.0
2007-08-27 08:00:00,234.6,234.63,234.225,234.48,15195500013.0
2007-08-27 08:30:00,234.48,234.6,234.36,234.46,9771700001.0
2007-08-27 09:00:00,234.46,234.68,234.45,234.54,9798399990.0
2007-08-27 09:30:00,234.55,234.69,234.04,234.19,14627500019.0
2007-08-27 10:00:00,234.18,234.48,234.08,234.36,14824100007.0
2007-08-27 10:30:00,234.36,234.44,234.1,234.17,28124800075.0
2007-08-27 11:00:00,234.16,234.43,234.16,234.31,11490200022.0
2007-08-27 11:30:00,234.32,234.33,234.02,234.2,16731399981.0
2007-08-27 12:00:00,234.2,234.61,234.18,234.36,14567600023.0
2007-08-27 12:30:00,234.36,234.38,234.14,234.21,14202899987.0
2007-08-27 13:00:00,234.21,234.42,234.17,234.3,14857799984.0
2007-08-27 13:30:00,234.3,234.33,234.02,234.13,16208700002.0
2007-08-27 14:00:00,234.12,234.14,233.55,233.65,23358699989.0
2007-08-27 14:30:00,233.65,233.89,233.63,233.84,14336300021.0
2007-08-27 15:00:00,233.84,234.16,233.81,234.02,12963199996.0
2007-08-27 15:30:00,234.02,234.08,233.64,234.0,29884299987.0
2007-08-27 16:00:00,234.0,234.21,233.57,233.83,27018149958.0
2007-08-27 16:30:00,233.83,233.99,233.56,233.76,28014749978.0
2007-08-27 17:00:00,233.76,233.79,233.34,233.57,17074099985.0
2007-08-27 17:30:00,233.57,233.79,233.435,233.62,8142699991.0
2007-08-27 18:00:00,233.62,233.83,233.42,233.67,6502900001.0
2007-08-27 18:30:00,233.675,233.81,233.61,233.69,4780799994.0
2007-08-27 19:00:00,233.69,233.88,233.56,233.76,7978899999.0
2007-08-27 19:30:00,233.76,233.79,233.48,233.51,6463899997.0
2007-08-27 20:00:00,233.51,233.85,233.5,233.775,4511900002.0
2007-08-27 20:30:00,233.775,234.09,233.74,233.75,8583599997.0
2007-08-27 21:00:00,233.75,233.87,233.62,233.665,5384299995.0
2007-08-27 21:30:00,233.665,233.81,233.55,233.57,8064799991.0
2007-08-27 22:00:00,233.57,233.59,233.27,233.29,5552699999.0
2007-08-27 22:30:00,233.29,233.32,233.09,233.09,6828199988.0
2007-08-27 23:00:00,233.08,233.11,232.395,232.615,6887699999.0
2007-08-27 23:30:00,232.655,232.82,232.48,232.535,4418100002.0
2007-08-28 00:00:00,232.535,232.67,232.37,232.385,5215800005.0
2007-08-28 00:30:00,232.37,232.39,231.68,232.12,12817600006.0
2007-08-28 01:00:00,232.14,232.44,232.05,232.29,9927699990.0
2007-08-28 01:30:00,232.32,232.4,232.08,232.32,11240899994.0
2007-08-28 02:00:00,232.33,232.41,232.13,232.16,6813099999.0
2007-08-28 02:30:00,232.16,232.22,231.53,231.75,16390487506.0
2007-08-28 03:00:00,231.75,232.45,231.64,232.43,15899900004.0
2007-08-28 03:30:00,232.43,232.56,232.13,232.15,10197800011.0
2007-08-28 04:00:00,232.15,232.29,232.12,232.197,5787200012.0
2007-08-28 04:30:00,232.24,232.25,232.12,232.18,4474800003.0
2007-08-28 05:00:00,232.18,232.21,231.77,231.785,6929239693.0
2007-08-28 05:30:00,231.78,231.87,231.39,231.715,15801999984.0
2007-08-28 06:00:00,231.715,231.94,231.35,231.35,14191799995.0
2007-08-28 06:30:00,231.35,231.73,231.31,231.71,12121187490.0
2007-08-28 07:00:00,231.71,231.73,231.39,231.58,11602600001.0
2007-08-28 07:30:00,231.58,231.8,231.54,231.73,11661900000.0
2007-08-28 08:00:00,231.75,231.75,231.315,231.69,19414799983.0
2007-08-28 08:30:00,231.69,231.93,231.6,231.63,31107200007.0
2007-08-28 09:00:00,231.63,231.94,231.59,231.76,28386250012.0
2007-08-28 09:30:00,231.76,231.99,231.4,231.6,26646499975.0
2007-08-28 10:00:00,231.6,231.8,231.49,231.76,29842899941.0
2007-08-28 10:30:00,231.76,232.085,231.645,231.92,28071999960.0
2007-08-28 11:00:00,231.92,231.92,231.535,231.585,21690099968.0
2007-08-28 11:30:00,231.575,232.01,231.57,231.77,22781799956.0
2007-08-28 12:00:00,231.76,232.31,231.745,232.01,26423900008.0
2007-08-28 12:30:00,232.01,232.74,231.92,232.36,30732199956.0
2007-08-28 13:00:00,232.36,232.6,232.245,232.56,35491599977.0
2007-08-28 13:30:00,232.56,232.76,232.42,232.44,23030000016.0
2007-08-28 14:00:00,232.44,232.52,231.77,232.03,27324199996.0
2007-08-28 14:30:00,232.03,232.255,231.71,231.84,28828599978.0
2007-08-28 15:00:00,231.84,231.86,231.13,231.13,33682999953.0
2007-08-28 15:30:00,231.15,231.48,230.68,230.99,45490199988.0
2007-08-28 16:00:00,230.99,231.38,230.68,231.06,33231764677.0
2007-08-28 16:30:00,231.06,231.1,230.62,230.94,38307399975.0
2007-08-28 17:00:00,230.94,230.94,230.02,230.31,38537197730.0
2007-08-28 17:30:00,230.31,230.42,229.78,230.12,37313867158.0
2007-08-28 18:00:00,230.12,230.69,230.04,230.51,22757100003.0
2007-08-28 18:30:00,230.51,230.83,230.395,230.46,16107899987.0
2007-08-28 19:00:00,230.46,230.52,230.14,230.29,18646699979.0
2007-08-28 19:30:00,230.29,230.68,230.185,230.6,11346099993.0
2007-08-28 20:00:00,230.62,230.65,229.975,230.3,26505853258.0
2007-08-28 20:30:00,230.3,230.33,229.83,229.95,23736771031.0
2007-08-28 21:00:00,229.97,230.17,229.445,229.52,19573419602.0
2007-08-28 21:30:00,229.51,229.57,228.96,229.16,24430400002.0
2007-08-28 22:00:00,229.16,229.37,228.43,228.46,13832600001.0
2007-08-28 22:30:00,228.455,228.99,228.455,228.72,11043200013.0
2007-08-28 23:00:00,228.72,228.74,228.21,228.46,7900044357.0
2007-08-28 23:30:00,228.44,228.75,228.22,228.235,7251099993.0
2007-08-29 00:00:00,228.24,228.66,228.19,228.49,9433600009.0
2007-08-29 00:30:00,228.48,228.705,228.36,228.7,7922699998.0
2007-08-29 01:00:00,228.7,228.84,228.37,228.37,18435759075.0
2007-08-29 01:30:00,228.37,228.405,227.45,227.72,18721299986.0
2007-08-29 02:00:00,227.73,228.08,227.63,228.07,17292899999.0
2007-08-29 02:30:00,228.07,228.28,227.89,228.04,15923999999.0
2007-08-29 03:00:00,228.04,228.04,227.42,227.77,14677500014.0
2007-08-29 03:30:00,227.78,228.02,227.625,227.77,12578200002.0
2007-08-29 04:00:00,227.78,227.92,227.7,227.9,12740500010.0
2007-08-29 04:30:00,227.9,228.04,227.75,228.03,10764200003.0
2007-08-29 05:00:00,228.035,228.2,227.87,228.18,10528300001.0
2007-08-29 05:30:00,228.18,228.79,228.065,228.73,14753500009.0
2007-08-29 06:00:00,228.73,229.38,228.63,229.09,28824400003.0
2007-08-29 06:30:00,229.095,229.26,228.87,229.09,13323200012.0
2007-08-29 07:00:00,229.09,229.09,228.91,229.05,11035299982.0
2007-08-29 07:30:00,229.05,229.07,228.41,228.515,26110599994.0
2007-08-29 08:00:00,228.505,229.17,228.43,228.99,25528700027.0
2007-08-29 08:30:00,228.98,229.24,228.62,228.62,41917199874.0
2007-08-29 09:00:00,228.64,229.35,228.27,229.34,48055049946.0
2007-08-29 09:30:00,229.35,229.44,229.0,229.22,44808974971.0
2007-08-29 10:00:00,229.21,230.07,229.12,229.8,48039400004.0
2007-08-29 10:30:00,229.8,229.8,229.25,229.57,38523153133.0
2007-08-29 11:00:00,229.57,230.57,229.47,230.51,42314999891.0
2007-08-29 11:30:00,230.51,230.92,230.4,230.45,49076285171.0
2007-08-29 12:00:00,230.46,230.7,230.3,230.59,36028388738.0
2007-08-29 12:30:00,230.58,231.69,230.58,231.6,35821787485.0
2007-08-29 13:00:00,231.6,231.63,231.12,231.23,39441488024.0
2007-08-29 13:30:00,231.22,231.31,230.83,231.16,30631899969.0
2007-08-29 14:00:00,231.16,231.27,230.685,230.7,33452699999.0
2007-08-29 14:30:00,230.695,231.33,230.69,231.18,37225099966.0
2007-08-29 15:00:00,231.19,231.6,231.11,231.5,30987124982.0
2007-08-29 15:30:00,231.5,232.14,231.33,231.47,41255075004.0
2007-08-29 16:00:00,231.47,231.64,231.03,231.41,33894300016.0
2007-08-29 16:30:00,231.415,231.91,231.15,231.8,32562099977.0
2007-08-29 17:00:00,231.8,232.53,231.74,232.37,36703269182.0
2007-08-29 17:30:00,232.38,233.3,232.36,233.12,29814049980.0
2007-08-29 18:00:00,233.11,233.13,232.76,232.79,17851450832.0
2007-08-29 18:30:00,232.79,232.83,232.51,232.58,19204100017.0
2007-08-29 19:00:00,232.6,232.74,232.17,232.25,22476900000.0
2007-08-29 19:30:00,232.26,232.36,231.9,232.29,22222099993.0
2007-08-29 20:00:00,232.29,233.19,232.29,232.785,24531800002.0
2007-08-29 20:30:00,232.785,233.2,232.745,232.79,24234899995.0
2007-08-29 21:00:00,232.78,233.46,232.78,233.42,24358199980.0
2007-08-29 21:30:00,233.42,234.46,233.41,234.41,23100699993.0
2007-08-29 22:00:00,234.4,234.52,234.22,234.45,13559900008.0
2007-08-29 22:30:00,234.45,234.49,234.2,234.37,8401857230.0
2007-08-29 23:00:00,234.37,234.49,234.27,234.44,4282399999.0
2007-08-29 23:30:00,234.45,234.53,234.17,234.26,4622400003.0
2007-08-30 00:00:00,234.26,234.26,233.745,233.77,5701100000.0
2007-08-30 00:30:00,233.76,233.93,233.58,233.66,8777699998.0
2007-08-30 01:00:00,233.66,233.66,233.315,233.42,10808299992.0
2007-08-30 01:30:00,233.43,233.5,233.07,233.11,7594800003.0
2007-08-30 02:00:00,233.12,233.35,232.74,232.92,16333000001.0
2007-08-30 02:30:00,232.92,233.01,232.71,232.88,14838899981.0
2007-08-30 03:00:00,232.88,233.43,232.825,233.39,11115499986.0
2007-08-30 03:30:00,233.39,233.4,233.09,233.25,10334200008.0
2007-08-30 04:00:00,233.25,233.79,233.21,233.62,15916099983.0
2007-08-30 04:30:00,233.62,233.66,233.45,233.5,5388200002.0
2007-08-30 05:00:00,233.5,233.52,233.12,233.19,8016900006.0
2007-08-30 05:30:00,233.175,233.36,233.17,233.28,9404099997.0
2007-08-30 06:00:00,233.28,233.34,232.955,232.955,10305100001.0
2007-08-30 06:30:00,232.96,232.97,232.28,232.5,17629099979.0
2007-08-30 07:00:00,232.49,232.81,231.9,232.36,31116650010.0
2007-08-30 07:30:00,232.36,232.42,232.07,232.22,22621000001.0
2007-08-30 08:00:00,232.21,232.92,232.19,232.615,20063700012.0
2007-08-30 08:30:00,232.615,233.52,232.6,233.12,35296899934.0
2007-08-30 09:00:00,233.12,233.12,232.52,232.95,34341199980.0
2007-08-30 09:30:00,232.95,232.99,232.39,232.58,35371600041.0
2007-08-30 10:00:00,232.57,232.59,231.85,232.35,35988658600.0
2007-08-30 10:30:00,232.32,232.94,232.31,232.52,29613799997.0
2007-08-30 11:00:00,232.52,232.57,232.135,232.25,21178100005.0
2007-08-30 11:30:00,232.25,232.27,231.21,231.45,34094899991.0
2007-08-30 12:00:00,231.45,231.78,231.28,231.62,27737097400.0
2007-08-30 12:30:00,231.63,231.86,231.46,231.52,20253000016.0
2007-08-30 13:00:00,231.52,231.8,231.36,231.41,19927609080.0
2007-08-30 13:30:00,231.41,232.29,231.4,232.12,14996500002.0
2007-08-30 14:00:00,232.12,232.36,231.91,232.28,19822548815.0
2007-08-30 14:30:00,232.22,233.02,232.1,232.85,26774650008.0
2007-08-30 15:00:00,232.84,232.89,232.15,232.18,26235853398.0
2007-08-30 15:30:00,232.18,232.85,231.96,232.58,28472399994.0
2007-08-30 16:00:00,232.59,233.125,232.43,233.0,27652700010.0
2007-08-30 16:30:00,233.0,233.46,232.9,233.34,25784962108.0
2007-08-30 17:00:00,233.34,234.04,233.29,233.56,31761680482.0
2007-08-30 17:30:00,233.56,233.86,233.23,233.43,25816300022.0
2007-08-30 18:00:00,233.43,233.44,232.47,233.28,24475600000.0
2007-08-30 18:30:00,233.28,233.88,233.17,233.8,17542999993.0
2007-08-30 19:00:00,233.8,234.035,233.45,233.62,18794099991.0
2007-08-30 19:30:00,233.62,233.69,233.31,233.625,13542999996.0
2007-08-30 20:00:00,233.625,233.71,233.16,233.21,11833099993.0
2007-08-30 20:30:00,233.21,233.21,232.76,232.97,24160400001.0
2007-08-30 21:00:00,232.97,233.47,232.97,233.2,25232499987.0
2007-08-30 21:30:00,233.2,233.27,232.86,232.985,16221099982.0
2007-08-30 22:00:00,232.985,233.17,232.88,233.13,5696200010.0
2007-08-30 22:30:00,233.13,233.42,233.02,233.03,6300599997.0
2007-08-30 23:00:00,233.03,233.51,233.03,233.43,4621200006.0
2007-08-30 23:30:00,233.46,233.46,233.15,233.2,2483000006.0
2007-08-31 00:00:00,233.2,233.61,233.2,233.47,5255599998.0
2007-08-31 00:30:00,233.48,233.49,233.29,233.45,4833550003.0
2007-08-31 01:00:00,233.45,233.75,233.45,233.57,4646700006.0
2007-08-31 01:30:00,233.57,233.84,233.38,233.76,12470200003.0
2007-08-31 02:00:00,233.755,233.78,233.18,233.25,5040199999.0
2007-08-31 02:30:00,233.25,233.535,233.18,233.43,7297200000.0
2007-08-31 03:00:00,233.44,233.78,233.34,233.53,11455399994.0
2007-08-31 03:30:00,233.53,234.03,233.52,233.88,13115599988.0
2007-08-31 04:00:00,233.89,233.96,233.768,233.855,10069799994.0
2007-08-31 04:30:00,233.86,233.87,233.68,233.8,6185299991.0
2007-08-31 05:00:00,233.8,234.0,233.8,233.99,5026400006.0
2007-08-31 05:30:00,233.99,234.59,233.955,234.48,17373799998.0
2007-08-31 06:00:00,234.47,234.49,234.19,234.27,10097199997.0
2007-08-31 06:30:00,234.28,234.35,233.89,233.91,7001299995.0
2007-08-31 07:00:00,233.94,233.99,233.63,233.76,9663678862.0
2007-08-31 07:30:00,233.76,234.21,233.74,234.09,12257399997.0
2007-08-31 08:00:00,234.09,234.44,234.06,234.42,20885099982.0
2007-08-31 08:30:00,234.42,235.0,234.3,234.69,25900600011.0
2007-08-31 09:00:00,234.7,234.89,234.535,234.67,24180599987.0
2007-08-31 09:30:00,234.66,234.66,234.11,234.21,25301399990.0
2007-08-31 10:00:00,234.22,234.235,233.74,234.14,31382300007.0
2007-08-31 10:30:00,234.14,234.39,234.05,234.385,25708499994.0
2007-08-31 11:00:00,234.38,234.91,234.26,234.83,24993699993.0
2007-08-31 11:30:00,234.84,235.04,234.69,234.97,28930690000.0
2007-08-31 12:00:00,234.97,235.24,234.74,235.02,25062299997.0
2007-08-31 12:30:00,235.01,235.24,234.65,235.24,29372799992.0
2007-08-31 13:00:00,235.24,235.5,235.035,235.18,26718099986.0
2007-08-31 13:30:00,235.17,235.4,234.995,235.03,40283599985.0
2007-08-31 14:00:00,235.02,235.2,234.43,234.66,29392789403.0
2007-08-31 14:30:00,234.66,234.95,234.6,234.84,29639000010.0
2007-08-31 15:00:00,234.84,234.95,234.46,234.55,28276900004.0
2007-08-31 15:30:00,234.55,234.73,234.37,234.4,32832797856.0
2007-08-31 16:00:00,234.36,234.63,233.31,234.2,45952249994.0
2007-08-31 16:30:00,234.21,234.39,233.705,233.8,39059664024.0
2007-08-31 17:00:00,233.8,233.84,232.73,233.13,49865249982.0
2007-08-31 17:30:00,233.14,233.94,233.1,233.57,38100475915.0
2007-08-31 18:00:00,233.57,233.96,233.28,233.92,24656700003.0
2007-08-31 18:30:00,233.91,234.37,233.69,233.74,23762199990.0
2007-08-31 19:00:00,233.73,234.02,233.66,233.85,11743595333.0
2007-08-31 19:30:00,233.85,233.93,233.545,233.62,12510300021.0
2007-08-31 20:00:00,233.62,233.7,233.35,233.45,11812400001.0
2007-08-31 20:30:00,233.45,233.61,233.385,233.49,8781900013.0
2007-08-31 21:00:00,233.5,233.75,233.46,233.715,8136499995.0
2007-08-31 21:30:00,233.72,233.95,233.43,233.43,8437060332.0
2007-08-31 22:00:00,233.42,233.59,233.37,233.54,4829599998.0
2007-08-31 22:30:00,233.54,233.63,233.41,233.47,2783100005.0
2007-09-02 23:00:00,233.402,233.48,233.341,233.404,4520439699.0
2007-09-02 23:30:00,233.405,233.439,233.332,233.371,5236400006.0
2007-09-03 00:00:00,233.37,233.77,233.36,233.77,1162700005.0
2007-09-03 00:30:00,233.77,233.83,233.58,233.68,2472300001.0
2007-09-03 01:00:00,233.67,233.81,233.39,233.56,4756800014.0
2007-09-03 01:30:00,233.57,233.57,233.21,233.33,4906899991.0
2007-09-03 02:00:00,233.33,233.415,233.03,233.3,7775100006.0
2007-09-03 02:30:00,233.28,233.34,233.05,233.13,6410799997.0
2007-09-03 03:00:00,233.13,233.29,233.07,233.26,6458799998.0
2007-09-03 03:30:00,233.28,233.6,233.27,233.59,7292699995.0
2007-09-03 04:00:00,233.59,233.64,233.45,233.54,7550699995.0
2007-09-03 04:30:00,233.54,233.57,233.38,233.5,3342800002.0
2007-09-03 05:00:00,233.52,233.6,233.43,233.56,3243300000.0
2007-09-03 05:30:00,233.56,233.69,233.495,233.646,6285099987.0
2007-09-03 06:00:00,233.66,233.76,233.57,233.73,3586900002.0
2007-09-03 06:30:00,233.73,233.9,233.7,233.85,5392400001.0
2007-09-03 07:00:00,233.85,233.86,233.71,233.84,7174599980.0
2007-09-03 07:30:00,233.84,234.34,233.74,234.34,7695999994.0
2007-09-03 08:00:00,234.34,234.35,234.15,234.35,8095800001.0
2007-09-03 08:30:00,234.35,234.56,233.89,233.98,17734900003.0
2007-09-03 09:00:00,233.96,234.25,233.94,234.03,15959585607.0
2007-09-03 09:30:00,234.04,234.33,233.88,234.3,15650099995.0
2007-09-03 10:00:00,234.285,234.32,234.12,234.15,11758400005.0
2007-09-03 10:30:00,234.17,234.22,234.03,234.09,14191299991.0
2007-09-03 11:00:00,234.09,234.27,234.06,234.16,6633199999.0
2007-09-03 11:30:00,234.16,234.18,233.95,234.05,13794800006.0
2007-09-03 12:00:00,234.04,234.26,234.01,234.166,8014499997.0
2007-09-03 12:30:00,234.21,234.23,233.95,233.95,6491000001.0
2007-09-03 13:00:00,233.98,233.98,233.52,233.68,17202700007.0
2007-09-03 13:30:00,233.69,233.81,233.63,233.71,7305900001.0
2007-09-03 14:00:00,233.72,233.78,233.56,233.61,10583600007.0
2007-09-03 14:30:00,233.61,233.61,233.38,233.48,11121900015.0
2007-09-03 15:00:00,233.48,233.74,233.44,233.61,9595099987.0
2007-09-03 15:30:00,233.62,233.86,233.61,233.77,9250000006.0
2007-09-03 16:00:00,233.77,233.99,233.72,233.86,12737300007.0
2007-09-03 16:30:00,233.86,233.86,233.48,233.8,12899699983.0
2007-09-03 17:00:00,233.8,233.9,233.67,233.72,13193300000.0
2007-09-03 17:30:00,233.72,233.78,233.59,233.72,6531099999.0
2007-09-03 18:00:00,233.71,233.84,233.65,233.81,2991699996.0
2007-09-03 18:30:00,233.81,233.82,233.66,233.77,1882600001.0
2007-09-03 19:00:00,233.77,233.84,233.73,233.83,1387000000.0
2007-09-03 19:30:00,233.83,234.12,233.767,234.01,2386500001.0
2007-09-03 20:00:00,234.0,234.06,233.915,234.02,3168100004.0
2007-09-03 20:30:00,234.02,234.14,233.991,234.06,1439300002.0
2007-09-03 21:00:00,234.07,234.14,234.01,234.09,1961500004.0
2007-09-03 21:30:00,234.09,234.16,233.93,233.95,2196899998.0
2007-09-03 22:00:00,233.94,234.01,233.82,233.98,1737699999.0
2007-09-03 22:30:00,233.97,234.09,233.943,234.0,2082599999.0
2007-09-03 23:00:00,234.01,234.08,233.81,233.88,1985822934.0
2007-09-03 23:30:00,233.88,234.01,233.83,233.95,4979000001.0
2007-09-04 00:00:00,233.95,234.04,233.81,233.92,3688200002.0
2007-09-04 00:30:00,233.92,233.92,233.57,233.58,3622200001.0
2007-09-04 01:00:00,233.58,233.78,233.53,233.57,5759000000.0
2007-09-04 01:30:00,233.57,233.66,233.47,233.49,7559199997.0
2007-09-04 02:00:00,233.51,233.66,233.34,233.57,9300100004.0
2007-09-04 02:30:00,233.57,233.96,233.51,233.805,12175299988.0
2007-09-04 03:00:00,233.83,233.93,233.78,233.89,6038600001.0
2007-09-04 03:30:00,233.88,234.04,233.81,233.97,9236300001.0
2007-09-04 04:00:00,233.97,234.05,233.829,233.88,5997000003.0
2007-09-04 04:30:00,233.88,233.88,233.69,233.69,4851600000.0
2007-09-04 05:00:00,233.7,233.84,233.65,233.84,5104300003.0
2007-09-04 05:30:00,233.84,233.94,233.78,233.87,6239800000.0
2007-09-04 06:00:00,233.87,234.0,233.79,233.83,4726099995.0
2007-09-04 06:30:00,233.83,233.93,233.81,233.82,3661900000.0
2007-09-04 07:00:00,233.83,234.095,233.76,234.09,6661499998.0
2007-09-04 07:30:00,234.09,234.16,233.78,233.9,13694800015.0
2007-09-04 08:00:00,233.9,233.96,233.575,233.765,21703700010.0
2007-09-04 08:30:00,233.77,233.86,233.59,233.73,18717900012.0
2007-09-04 09:00:00,233.72,233.73,233.06,233.34,35677777202.0
2007-09-04 09:30:00,233.34,233.36,232.46,232.56,34618599994.0
2007-09-04 10:00:00,232.56,232.88,232.4,232.77,39568799982.0
2007-09-04 10:30:00,232.77,233.03,232.55,232.61,27001699972.0
2007-09-04 11:00:00,232.61,232.65,232.335,232.56,25210799995.0
2007-09-04 11:30:00,232.56,233.03,232.44,232.81,30513399995.0
2007-09-04 12:00:00,232.81,232.89,232.54,232.61,21386299978.0
2007-09-04 12:30:00,232.61,232.66,232.3,232.33,25957849964.0
2007-09-04 13:00:00,232.33,232.44,232.2,232.34,22012299992.0
2007-09-04 13:30:00,232.34,232.69,232.3,232.435,16141799993.0
2007-09-04 14:00:00,232.44,232.53,231.94,232.03,26728899982.0
2007-09-04 14:30:00,232.03,232.39,232.03,232.12,31788400005.0
2007-09-04 15:00:00,232.13,232.4,232.12,232.4,26819999995.0
2007-09-04 15:30:00,232.39,232.92,232.33,232.82,35877600009.0
2007-09-04 16:00:00,232.81,233.52,232.7,233.31,33991173701.0
2007-09-04 16:30:00,233.32,234.095,233.27,233.55,38833500000.0
2007-09-04 17:00:00,233.55,234.01,233.44,233.82,35919799992.0
2007-09-04 17:30:00,233.815,234.11,233.65,233.68,26351700000.0
2007-09-04 18:00:00,233.68,233.98,233.55,233.87,22716200024.0
2007-09-04 18:30:00,233.86,234.12,233.84,233.85,20572499998.0
2007-09-04 19:00:00,233.85,234.19,233.71,233.995,17922600003.0
2007-09-04 19:30:00,234.02,234.16,233.98,234.035,10573299985.0
2007-09-04 20:00:00,234.03,234.16,233.82,233.95,11051674996.0
2007-09-04 20:30:00,233.95,234.08,233.86,234.07,17187199989.0
2007-09-04 21:00:00,234.07,234.43,234.05,234.41,9840300010.0
2007-09-04 21:30:00,234.41,234.41,234.01,234.09,14104599990.0
2007-09-04 22:00:00,234.1,234.33,234.03,234.255,9600099986.0
2007-09-04 22:30:00,234.25,234.34,234.14,234.14,8314800007.0
2007-09-04 23:00:00,234.14,234.17,234.01,234.17,2873200002.0
2007-09-04 23:30:00,234.16,234.31,233.66,233.99,5702100000.0
2007-09-05 00:00:00,234.06,234.08,233.81,234.05,6290500003.0
2007-09-05 00:30:00,234.07,234.28,233.975,234.15,7093799988.0
2007-09-05 01:00:00,234.13,234.33,233.98,234.32,10964900012.0
2007-09-05 01:30:00,234.32,234.82,234.27,234.62,12801899992.0
2007-09-05 02:00:00,234.62,234.65,234.16,234.18,9682300007.0
2007-09-05 02:30:00,234.18,234.3,234.02,234.29,9325700010.0
2007-09-05 03:00:00,234.29,234.38,234.16,234.29,7989199991.0
2007-09-05 03:30:00,234.29,234.35,234.14,234.16,5323599999.0
2007-09-05 04:00:00,234.16,234.27,234.02,234.12,8693200002.0
2007-09-05 04:30:00,234.11,234.24,233.65,233.77,9159099999.0
2007-09-05 05:00:00,233.77,233.83,233.385,233.62,12375799993.0
2007-09-05 05:30:00,233.62,233.69,233.51,233.61,9331500009.0
2007-09-05 06:00:00,233.63,233.64,232.94,233.12,6725800001.0
2007-09-05 06:30:00,233.12,233.18,232.71,232.97,10495199992.0
2007-09-05 07:00:00,232.97,233.08,232.76,232.77,9597300008.0
2007-09-05 07:30:00,232.77,232.86,232.52,232.68,11034499997.0
2007-09-05 08:00:00,232.68,232.78,232.3,232.48,18450999999.0
2007-09-05 08:30:00,232.49,232.72,232.04,232.56,23900000005.0
2007-09-05 09:00:00,232.56,232.76,232.31,232.4,30109600022.0
2007-09-05 09:30:00,232.4,232.53,231.89,232.13,20978439989.0
2007-09-05 10:00:00,232.13,232.75,232.11,232.59,27330800026.0
2007-09-05 10:30:00,232.59,232.94,232.57,232.63,22883500006.0
2007-09-05 11:00:00,232.63,232.88,232.55,232.56,22056200020.0
2007-09-05 11:30:00,232.555,233.08,232.54,232.83,23447400000.0
2007-09-05 12:00:00,232.83,233.08,232.66,232.91,20547199994.0
2007-09-05 12:30:00,232.91,232.94,232.43,232.58,21148099980.0
2007-09-05 13:00:00,232.59,232.75,232.33,232.4,18769199997.0
2007-09-05 13:30:00,232.4,232.47,232.24,232.36,14018099989.0
2007-09-05 14:00:00,232.36,232.57,231.96,232.18,26238399992.0
2007-09-05 14:30:00,232.17,232.48,231.99,232.29,26937599996.0
2007-09-05 15:00:00,232.29,232.79,232.17,232.65,29209999992.0
2007-09-05 15:30:00,232.645,232.78,232.435,232.66,33348299981.0
2007-09-05 16:00:00,232.69,232.69,231.91,232.36,37573999978.0
2007-09-05 16:30:00,232.35,232.98,232.33,232.97,35973449990.0
2007-09-05 17:00:00,232.97,232.97,232.49,232.68,33263999992.0
2007-09-05 17:30:00,232.68,232.84,232.51,232.83,40669799979.0
2007-09-05 18:00:00,232.83,233.38,232.77,233.24,24711800000.0
2007-09-05 18:30:00,233.24,233.24,232.99,233.13,14154100007.0
2007-09-05 19:00:00,233.13,233.28,232.86,232.92,15340400000.0
2007-09-05 19:30:00,232.92,233.05,232.81,232.87,11100199995.0
2007-09-05 20:00:00,232.86,233.02,232.37,232.52,24990900004.0
2007-09-05 20:30:00,232.52,232.7,232.36,232.59,15640000002.0
2007-09-05 21:00:00,232.58,232.85,232.52,232.72,16694000001.0
2007-09-05 21:30:00,232.69,233.04,232.59,232.82,15675800001.0
2007-09-05 22:00:00,232.83,232.97,232.8,232.87,7931700000.0
2007-09-05 22:30:00,232.88,232.91,232.75,232.8,8218499992.0
2007-09-05 23:00:00,232.8,232.8,232.52,232.66,4105300000.0
2007-09-05 23:30:00,232.69,232.76,232.385,232.4,4379900001.0
2007-09-06 00:00:00,232.4,232.495,232.33,232.38,3560900002.0
2007-09-06 00:30:00,232.38,232.59,232.37,232.535,3970500003.0
2007-09-06 01:00:00,232.54,232.595,232.04,232.18,8308979997.0
2007-09-06 01:30:00,232.18,232.28,231.88,232.18,9984900001.0
2007-09-06 02:00:00,232.18,232.5,232.07,232.26,10513099999.0
2007-09-06 02:30:00,232.28,232.54,232.145,232.345,11035399992.0
2007-09-06 03:00:00,232.35,232.47,232.3,232.38,9857999997.0
2007-09-06 03:30:00,232.38,232.8,232.38,232.76,12315599997.0
2007-09-06 04:00:00,232.77,233.08,232.745,232.92,9856499997.0
2007-09-06 04:30:00,232.92,233.04,232.83,233.04,5089900000.0
2007-09-06 05:00:00,233.04,233.48,232.927,233.28,3005899997.0
2007-09-06 05:30:00,233.27,233.32,233.03,233.04,3410199995.0
2007-09-06 06:00:00,233.04,233.55,233.02,233.36,6383199999.0
2007-09-06 06:30:00,233.36,233.41,233.12,233.18,6325400003.0
2007-09-06 07:00:00,233.18,233.34,232.81,232.86,8900699999.0
2007-09-06 07:30:00,232.88,233.1,232.74,232.86,16101300007.0
2007-09-06 08:00:00,232.86,233.41,232.86,233.15,16745699999.0
2007-09-06 08:30:00,233.15,233.29,232.98,233.23,23136200025.0
2007-09-06 09:00:00,233.23,233.58,233.11,233.46,24162599988.0
2007-09-06 09:30:00,233.46,233.89,233.4,233.44,29164412494.0
2007-09-06 10:00:00,233.44,233.75,233.33,233.56,28118100003.0
2007-09-06 10:30:00,233.56,233.79,233.28,233.74,22312099991.0
2007-09-06 11:00:00,233.74,233.95,233.6,233.675,17875712484.0
2007-09-06 11:30:00,233.655,233.69,233.27,233.49,22204800012.0
2007-09-06 12:00:00,233.49,233.51,232.78,232.98,27882800009.0
2007-09-06 12:30:00,232.98,233.1,232.68,232.78,23646199957.0
2007-09-06 13:00:00,232.78,232.79,232.04,232.19,32828359996.0
2007-09-06 13:30:00,232.21,232.35,231.95,232.22,16774200012.0
2007-09-06 14:00:00,232.22,232.52,232.09,232.42,19205700015.0
2007-09-06 14:30:00,232.43,232.75,232.02,232.305,33550900022.0
2007-09-06 15:00:00,232.3,232.84,232.22,232.775,31830700011.0
2007-09-06 15:30:00,232.77,233.01,232.55,232.71,33839900021.0
2007-09-06 16:00:00,232.73,232.82,232.3,232.59,29116799995.0
2007-09-06 16:30:00,232.6,233.15,232.54,232.97,26522499995.0
2007-09-06 17:00:00,232.97,233.56,232.78,233.43,30129299995.0
2007-09-06 17:30:00,233.43,233.86,233.365,233.41,18771300000.0
2007-09-06 18:00:00,233.43,233.78,233.365,233.49,13949399987.0
2007-09-06 18:30:00,233.49,233.505,233.15,233.335,10358599996.0
2007-09-06 19:00:00,233.33,233.51,233.02,233.14,11695999990.0
2007-09-06 19:30:00,233.14,233.29,232.98,233.29,9580499998.0
2007-09-06 20:00:00,233.29,233.49,233.1,233.32,9343199995.0
2007-09-06 20:30:00,233.32,233.33,233.03,233.21,13638799994.0
2007-09-06 21:00:00,233.21,233.42,233.21,233.32,9994799999.0
2007-09-06 21:30:00,233.34,233.48,233.32,233.47,5000599998.0
2007-09-06 22:00:00,233.47,233.49,233.38,233.455,3589800001.0
2007-09-06 22:30:00,233.45,233.52,233.36,233.46,3000700003.0
2007-09-06 23:00:00,233.47,233.51,233.38,233.45,1117600000.0
2007-09-06 23:30:00,233.44,233.6,233.3,233.53,2400399997.0
2007-09-07 00:00:00,233.54,233.6,233.44,233.5,2516500000.0
2007-09-07 00:30:00,233.5,233.68,233.42,233.65,3952100000.0
2007-09-07 01:00:00,233.64,234.13,233.5,233.63,7821700003.0
2007-09-07 01:30:00,233.64,233.7,233.35,233.52,5676099994.0
2007-09-07 02:00:00,233.53,233.56,233.065,233.08,9217699999.0
2007-09-07 02:30:00,233.08,233.08,232.745,233.04,13345599989.0
2007-09-07 03:00:00,233.04,233.24,232.84,232.84,11181800002.0
2007-09-07 03:30:00,232.85,233.08,232.71,232.72,13332599990.0
2007-09-07 04:00:00,232.72,232.84,232.46,232.61,12242699988.0
2007-09-07 04:30:00,232.61,232.89,232.59,232.815,5969499999.0
2007-09-07 05:00:00,232.83,232.89,232.71,232.76,6733699994.0
2007-09-07 05:30:00,232.77,232.79,232.5,232.65,8910900000.0
2007-09-07 06:00:00,232.65,232.83,232.52,232.74,10721699995.0
2007-09-07 06:30:00,232.74,232.78,232.46,232.48,11724400002.0
2007-09-07 07:00:00,232.48,232.6,232.42,232.49,10734500001.0
2007-09-07 07:30:00,232.49,232.73,232.39,232.48,9908299999.0
2007-09-07 08:00:00,232.49,232.67,232.42,232.545,11874000013.0
2007-09-07 08:30:00,232.555,232.61,232.285,232.37,17238600018.0
2007-09-07 09:00:00,232.37,232.48,231.76,232.05,24442799987.0
2007-09-07 09:30:00,232.05,232.6,232.03,232.45,28576299996.0
2007-09-07 10:00:00,232.445,232.56,232.28,232.52,18651000005.0
2007-09-07 10:30:00,232.52,232.61,232.37,232.46,23353949992.0
2007-09-07 11:00:00,232.46,232.72,232.42,232.52,23772200011.0
2007-09-07 11:30:00,232.52,232.76,232.43,232.75,12796499984.0
2007-09-07 12:00:00,232.75,232.88,232.63,232.77,16880699998.0
2007-09-07 12:30:00,232.79,233.15,232.77,233.01,20122700002.0
2007-09-07 13:00:00,233.01,233.03,232.72,232.77,21666300016.0
2007-09-07 13:30:00,232.77,232.89,232.67,232.83,16997100021.0
2007-09-07 14:00:00,232.83,233.18,232.64,232.66,28579100017.0
2007-09-07 14:30:00,232.61,232.62,231.67,232.02,37106400023.0
2007-09-07 15:00:00,232.01,232.05,231.05,231.48,40715500054.0
2007-09-07 15:30:00,231.48,231.54,230.86,231.39,46110299992.0
2007-09-07 16:00:00,231.375,231.375,230.83,230.87,44550300054.0
2007-09-07 16:30:00,230.88,230.9,229.7,229.725,38246710039.0
2007-09-07 17:00:00,229.72,229.85,229.18,229.23,29032649999.0
2007-09-07 17:30:00,229.23,230.46,229.13,230.34,33928149985.0
2007-09-07 18:00:00,230.34,230.4,229.85,230.37,28585349969.0
2007-09-07 18:30:00,230.38,230.5,229.91,230.03,15344599991.0
2007-09-07 19:00:00,230.035,230.33,229.96,229.99,16038200002.0
2007-09-07 19:30:00,230.01,230.17,229.85,229.95,14195999997.0
2007-09-07 20:00:00,229.95,230.03,229.755,229.92,17384899989.0
2007-09-07 20:30:00,229.92,230.12,229.71,229.79,16706699989.0
2007-09-07 21:00:00,229.79,230.06,229.73,229.84,13518400010.0
2007-09-07 21:30:00,229.83,230.22,229.79,230.02,13091600006.0
2007-09-07 22:00:00,230.02,230.28,229.99,230.21,8310300012.0
2007-09-07 22:30:00,230.21,230.38,229.95,229.97,6317100001.0
2007-09-09 23:00:00,229.618,229.618,228.725,228.79,1676999998.0
2007-09-09 23:30:00,228.75,228.98,228.6,228.87,1113200000.0
2007-09-10 00:00:00,228.85,228.91,228.3,228.65,3782787500.0
2007-09-10 00:30:00,228.58,228.615,228.22,228.48,4590599999.0
2007-09-10 01:00:00,228.48,228.93,228.48,228.77,5659062501.0
2007-09-10 01:30:00,228.77,229.36,228.75,228.96,9955299995.0
2007-09-10 02:00:00,228.97,229.265,228.88,229.16,9617400002.0
2007-09-10 02:30:00,229.16,229.21,228.625,228.64,9064000001.0
2007-09-10 03:00:00,228.64,228.95,228.63,228.81,11752800008.0
2007-09-10 03:30:00,228.81,229.62,228.76,229.36,9563324996.0
2007-09-10 04:00:00,229.36,229.46,229.14,229.325,9390099996.0
2007-09-10 04:30:00,229.325,229.37,229.235,229.33,5570700002.0
2007-09-10 05:00:00,229.34,229.37,229.2,229.28,2028600003.0
2007-09-10 05:30:00,229.27,229.95,229.21,229.81,5011500000.0
2007-09-10 06:00:00,229.81,229.81,229.66,229.79,9035199997.0
2007-09-10 06:30:00,229.8,229.98,229.65,229.91,7964700001.0
2007-09-10 07:00:00,229.91,229.96,229.61,229.73,4907299998.0
2007-09-10 07:30:00,229.74,229.87,229.65,229.735,4334099991.0
2007-09-10 08:00:00,229.73,229.88,229.64,229.64,1876100001.0
2007-09-10 08:30:00,229.65,229.67,229.19,229.37,8915262506.0
2007-09-10 09:00:00,229.37,229.95,229.215,229.87,13583687492.0
2007-09-10 09:30:00,229.88,230.085,229.74,230.0,10762599990.0
2007-09-10 10:00:00,230.0,230.31,229.98,230.02,12192999990.0
2007-09-10 10:30:00,230.02,230.48,229.87,230.35,10971888179.0
2007-09-10 11:00:00,230.34,231.12,230.27,230.95,13035500006.0
2007-09-10 11:30:00,230.95,231.19,230.76,230.95,13377699986.0
2007-09-10 12:00:00,230.965,231.075,230.64,230.64,10062899997.0
2007-09-10 12:30:00,230.655,230.94,230.615,230.835,9843199995.0
2007-09-10 13:00:00,230.84,230.89,230.37,230.5,13351899993.0
2007-09-10 13:30:00,230.5,230.64,230.405,230.52,15581700005.0
2007-09-10 14:00:00,230.53,230.67,230.38,230.56,15589500014.0
2007-09-10 14:30:00,230.56,231.15,230.52,231.1,13946399991.0
2007-09-10 15:00:00,231.1,231.5,231.08,231.115,17687499994.0
2007-09-10 15:30:00,231.12,231.33,230.75,230.75,21637500000.0
2007-09-10 16:00:00,230.74,230.885,230.34,230.38,17206099989.0
2007-09-10 16:30:00,230.38,230.38,229.69,229.79,17624249998.0
2007-09-10 17:00:00,229.78,230.03,229.55,229.97,18689600005.0
2007-09-10 17:30:00,229.96,230.19,229.74,230.095,18865400001.0
2007-09-10 18:00:00,230.1,230.2,229.78,230.05,15907300011.0
2007-09-10 18:30:00,230.05,230.07,229.86,229.95,11614600007.0
2007-09-10 19:00:00,229.96,230.3,229.83,230.17,11097099998.0
2007-09-10 19:30:00,230.17,230.35,229.795,229.87,10404399990.0
2007-09-10 20:00:00,229.87,230.29,229.78,230.26,10685700007.0
2007-09-10 20:30:00,230.26,230.31,230.13,230.24,10347200004.0
2007-09-10 21:00:00,230.24,230.85,230.09,230.65,20425200008.0
2007-09-10 21:30:00,230.64,230.76,230.355,230.41,10578299994.0
2007-09-10 22:00:00,230.41,230.54,230.36,230.54,5344100004.0
2007-09-10 22:30:00,230.54,230.6,230.46,230.53,5797600003.0
2007-09-10 23:00:00,230.53,230.55,230.37,230.39,2174200001.0
2007-09-10 23:30:00,230.39,230.44,230.275,230.41,2507800007.0
2007-09-11 00:00:00,230.41,230.44,230.13,230.19,6195200002.0
2007-09-11 00:30:00,230.19,230.34,230.17,230.23,4384700010.0
2007-09-11 01:00:00,230.24,230.24,230.0,230.01,4262100002.0
2007-09-11 01:30:00,230.015,230.18,229.87,230.16,8120699999.0
2007-09-11 02:00:00,230.16,230.47,230.105,230.12,12681799995.0
2007-09-11 02:30:00,230.12,230.12,229.86,229.88,9212299990.0
2007-09-11 03:00:00,229.88,230.04,229.88,229.99,7960100003.0
2007-09-11 03:30:00,229.99,230.31,229.96,230.23,7394299996.0
2007-09-11 04:00:00,230.22,230.25,230.005,230.06,6360200000.0
2007-09-11 04:30:00,230.07,230.33,230.07,230.25,6203800002.0
2007-09-11 05:00:00,230.27,230.37,230.2,230.34,5568299994.0
2007-09-11 05:30:00,230.34,230.46,230.28,230.37,6406699993.0
2007-09-11 06:00:00,230.37,230.68,230.302,230.46,13317099995.0
2007-09-11 06:30:00,230.47,230.73,230.435,230.63,14492499995.0
2007-09-11 07:00:00,230.62,230.86,230.595,230.65,13446500000.0
2007-09-11 07:30:00,230.65,230.76,230.48,230.63,10613300007.0
2007-09-11 08:00:00,230.63,230.71,230.11,230.25,15650600006.0
2007-09-11 08:30:00,230.27,230.52,229.58,229.74,29783399982.0
2007-09-11 09:00:00,229.74,230.06,229.65,229.82,33119050047.0
2007-09-11 09:30:00,229.82,230.08,229.67,230.05,28231100024.0
2007-09-11 10:00:00,230.03,230.38,229.93,230.23,23420849982.0
2007-09-11 10:30:00,230.22,230.72,230.05,230.6,26351399982.0
2007-09-11 11:00:00,230.6,230.92,230.57,230.81,21693900009.0
2007-09-11 11:30:00,230.81,230.83,230.51,230.57,20286500000.0
2007-09-11 12:00:00,230.59,230.69,230.26,230.4,27654699990.0
2007-09-11 12:30:00,230.4,230.78,230.36,230.53,32641299973.0
2007-09-11 13:00:00,230.53,230.79,230.455,230.71,24077100010.0
2007-09-11 13:30:00,230.71,231.33,230.605,231.32,27986900000.0
2007-09-11 14:00:00,231.32,231.66,231.24,231.34,32229449971.0
2007-09-11 14:30:00,231.34,231.42,231.0,231.07,26236137466.0
2007-09-11 15:00:00,231.07,231.31,230.97,231.2,30977100038.0
2007-09-11 15:30:00,231.2,231.33,231.04,231.25,28445699994.0
2007-09-11 16:00:00,231.25,231.64,231.09,231.5,24911099973.0
2007-09-11 16:30:00,231.51,231.8,231.37,231.62,22731299982.0
2007-09-11 17:00:00,231.62,231.71,231.14,231.635,27886399999.0
2007-09-11 17:30:00,231.63,231.74,231.43,231.545,24267100012.0
2007-09-11 18:00:00,231.55,231.84,231.45,231.77,24294099981.0
2007-09-11 18:30:00,231.77,231.84,231.56,231.755,17303900013.0
2007-09-11 19:00:00,231.755,231.89,231.555,231.78,17269100003.0
2007-09-11 19:30:00,231.78,231.95,231.68,231.81,14609899991.0
2007-09-11 20:00:00,231.8,232.35,231.79,232.205,21112100020.0
2007-09-11 20:30:00,232.205,232.25,232.075,232.195,11566600005.0
2007-09-11 21:00:00,232.195,232.345,232.18,232.24,13202499999.0
2007-09-11 21:30:00,232.24,232.33,231.95,232.23,17153999999.0
2007-09-11 22:00:00,232.23,232.32,232.2,232.28,11319650008.0
2007-09-11 22:30:00,232.28,232.39,232.2,232.32,10832500014.0
2007-09-11 23:00:00,232.28,232.51,232.25,232.45,3702299999.0
2007-09-11 23:30:00,232.45,232.46,232.13,232.385,3254200003.0
2007-09-12 00:00:00,232.38,232.525,232.21,232.25,3678800001.0
2007-09-12 00:30:00,232.25,232.355,232.22,232.275,2971400001.0
2007-09-12 01:00:00,232.27,232.275,232.045,232.085,5460699998.0
2007-09-12 01:30:00,232.085,232.31,231.97,232.02,9541700011.0
2007-09-12 02:00:00,232.02,232.1,231.79,231.875,16734500010.0
2007-09-12 02:30:00,231.88,231.92,231.68,231.82,23244100019.0
2007-09-12 03:00:00,231.82,231.85,231.44,231.61,19653700008.0
2007-09-12 03:30:00,231.605,231.77,231.46,231.53,13658099980.0
2007-09-12 04:00:00,231.525,231.6,231.49,231.56,9230600007.0
2007-09-12 04:30:00,231.57,231.75,231.56,231.71,10206300003.0
2007-09-12 05:00:00,231.71,231.91,231.63,231.77,8225700011.0
2007-09-12 05:30:00,231.76,232.23,231.63,232.14,16283999994.0
2007-09-12 06:00:00,232.15,232.17,231.8,232.115,15910900006.0
2007-09-12 06:30:00,232.12,232.26,232.06,232.175,15438000009.0
2007-09-12 07:00:00,232.17,232.19,231.86,232.08,14761299994.0
2007-09-12 07:30:00,232.08,232.13,231.57,231.78,16145599997.0
2007-09-12 08:00:00,231.79,231.87,231.665,231.77,14006000011.0
2007-09-12 08:30:00,231.77,231.94,231.68,231.68,22646199999.0
2007-09-12 09:00:00,231.69,231.8,231.52,231.74,31265699967.0
2007-09-12 09:30:00,231.74,231.89,231.69,231.71,32075400004.0
2007-09-12 10:00:00,231.7,232.14,231.66,231.79,30950300003.0
2007-09-12 10:30:00,231.79,232.09,231.71,232.03,33231500007.0
2007-09-12 11:00:00,232.03,232.08,231.835,231.91,21710100002.0
2007-09-12 11:30:00,231.91,231.93,231.65,231.7,19368499989.0
2007-09-12 12:00:00,231.69,231.84,231.63,231.7,12840900010.0
2007-09-12 12:30:00,231.7,232.0,231.66,231.8,24204500010.0
2007-09-12 13:00:00,231.8,231.87,231.53,231.59,29907700016.0
2007-09-12 13:30:00,231.59,231.75,231.13,231.31,29721250011.0
2007-09-12 14:00:00,231.31,231.35,231.04,231.29,29657200006.0
2007-09-12 14:30:00,231.29,231.93,231.26,231.82,28874299989.0
2007-09-12 15:00:00,231.82,232.01,231.66,231.97,32066399958.0
2007-09-12 15:30:00,231.96,232.01,231.67,231.87,30027199961.0
2007-09-12 16:00:00,231.87,232.03,231.64,231.99,30186499971.0
2007-09-12 16:30:00,231.99,232.31,231.78,231.85,26998637521.0
2007-09-12 17:00:00,231.87,232.25,231.8,232.11,27863800012.0
2007-09-12 17:30:00,232.12,232.16,231.9,232.05,26122500027.0
2007-09-12 18:00:00,232.04,232.12,231.67,231.74,18328700032.0
2007-09-12 18:30:00,231.74,232.01,231.72,231.87,15576600024.0
2007-09-12 19:00:00,231.87,231.87,231.55,231.76,15266299969.0
2007-09-12 19:30:00,231.76,231.86,231.68,231.71,11545099994.0
2007-09-12 20:00:00,231.71,232.02,231.71,231.81,12190000010.0
2007-09-12 20:30:00,231.81,231.98,231.74,231.96,11654600020.0
2007-09-12 21:00:00,231.96,231.99,231.67,231.76,11222999988.0
2007-09-12 21:30:00,231.76,231.92,231.7,231.83,7696300001.0
2007-09-12 22:00:00,231.83,231.97,231.815,231.91,6591700011.0
2007-09-12 22:30:00,231.91,231.97,231.78,231.81,4439900002.0
2007-09-12 23:00:00,231.76,231.76,231.55,231.62,3208000000.0
2007-09-12 23:30:00,231.62,231.775,231.56,231.71,3005699999.0
2007-09-13 00:00:00,231.71,231.78,231.64,231.705,3420699999.0
2007-09-13 00:30:00,231.74,231.74,231.49,231.6,3653700000.0
2007-09-13 01:00:00,231.6,231.63,231.43,231.51,7117500002.0
2007-09-13 01:30:00,231.51,231.65,231.45,231.54,7604899987.0
2007-09-13 02:00:00,231.54,231.7,231.52,231.625,11601687503.0
2007-09-13 02:30:00,231.63,232.06,231.62,231.87,17328599982.0
2007-09-13 03:00:00,231.87,231.87,231.65,231.71,13339799988.0
2007-09-13 03:30:00,231.71,231.99,231.71,231.86,8618799998.0
2007-09-13 04:00:00,231.86,231.92,231.82,231.825,7308599993.0
2007-09-13 04:30:00,231.83,231.85,231.67,231.67,6309900005.0
2007-09-13 05:00:00,231.67,231.75,231.56,231.57,4148200004.0
2007-09-13 05:30:00,231.55,231.68,231.405,231.63,10746999988.0
2007-09-13 06:00:00,231.63,231.8,231.6,231.74,7705899991.0
2007-09-13 06:30:00,231.74,231.75,231.607,231.68,5305700009.0
2007-09-13 07:00:00,231.68,231.71,231.444,231.495,10065400005.0
2007-09-13 07:30:00,231.52,231.69,231.5,231.58,6790200010.0
2007-09-13 08:00:00,231.58,231.81,231.46,231.71,19376999991.0
2007-09-13 08:30:00,231.71,231.79,231.52,231.58,22301599971.0
2007-09-13 09:00:00,231.59,232.065,231.59,231.93,23193399980.0
2007-09-13 09:30:00,231.93,232.11,231.78,232.0,30300899997.0
2007-09-13 10:00:00,232.0,232.375,231.96,232.16,25175499979.0
2007-09-13 10:30:00,232.16,232.18,231.895,232.01,27609100005.0
2007-09-13 11:00:00,232.01,232.3,231.79,232.1,32063662517.0
2007-09-13 11:30:00,232.1,232.34,232.09,232.22,26787000006.0
2007-09-13 12:00:00,232.23,232.7,232.21,232.65,28967062512.0
2007-09-13 12:30:00,232.66,232.83,232.52,232.675,24926299978.0
2007-09-13 13:00:00,232.68,232.75,232.33,232.41,21262300004.0
2007-09-13 13:30:00,232.41,232.91,232.35,232.81,17135699992.0
2007-09-13 14:00:00,232.81,232.9,232.57,232.58,17658274989.0
2007-09-13 14:30:00,232.58,233.06,232.56,232.94,17667699998.0
2007-09-13 15:00:00,232.94,233.38,232.93,233.27,24675849987.0
2007-09-13 15:30:00,233.27,233.47,233.085,233.34,19673843615.0
2007-09-13 16:00:00,233.34,234.06,233.31,233.83,23379137490.0
2007-09-13 16:30:00,233.82,234.06,233.66,233.99,24935300005.0
2007-09-13 17:00:00,233.975,234.09,233.79,233.98,21465999995.0
2007-09-13 17:30:00,233.975,234.08,233.8,233.91,18095400000.0
2007-09-13 18:00:00,233.92,234.07,233.68,233.94,13551199981.0
2007-09-13 18:30:00,233.94,234.2,233.83,234.13,16652999977.0
2007-09-13 19:00:00,234.13,234.7,234.1,234.65,19498199991.0
2007-09-13 19:30:00,234.65,234.775,234.44,234.47,14809399998.0
2007-09-13 20:00:00,234.46,234.52,234.15,234.225,13920600003.0
2007-09-13 20:30:00,234.225,234.28,234.05,234.185,13135100000.0
2007-09-13 21:00:00,234.19,234.4,234.115,234.12,10865500002.0
2007-09-13 21:30:00,234.12,234.16,233.925,233.95,9718700004.0
2007-09-13 22:00:00,233.95,233.965,233.26,233.3,12266999996.0
2007-09-13 22:30:00,233.3,233.41,232.955,233.03,11883200004.0
2007-09-13 23:00:00,233.03,233.05,232.0,232.475,11644600004.0
2007-09-13 23:30:00,232.475,232.495,231.63,231.65,8103300002.0
2007-09-14 00:00:00,231.65,232.21,231.605,232.1,2902000000.0
2007-09-14 00:30:00,232.07,232.26,230.97,231.13,6045200000.0
2007-09-14 01:00:00,231.14,231.89,231.12,231.73,5175000000.0
2007-09-14 01:30:00,231.73,231.89,231.56,231.87,3241000000.0
2007-09-14 02:00:00,231.885,232.29,231.87,232.05,4719000000.0
2007-09-14 02:30:00,232.05,232.17,231.83,232.16,3913100000.0
2007-09-14 03:00:00,232.2,232.72,232.09,232.34,6128000000.0
2007-09-14 03:30:00,232.35,232.515,232.1,232.24,3928300000.0
2007-09-14 04:00:00,232.23,232.355,231.95,231.97,2543100000.0
2007-09-14 04:30:00,231.98,232.15,231.97,232.11,2441300000.0
2007-09-14 05:00:00,232.1,232.12,231.53,231.53,3328100000.0
2007-09-14 05:30:00,231.53,232.185,231.505,232.18,5057600000.0
2007-09-14 06:00:00,232.19,232.48,232.19,232.315,3627200000.0
2007-09-14 06:30:00,232.315,232.38,232.0,232.31,3374900000.0
2007-09-14 07:00:00,232.29,232.31,232.09,232.22,3681700000.0
2007-09-14 07:30:00,232.22,232.28,232.06,232.24,3021200000.0
2007-09-14 08:00:00,232.23,232.74,232.16,232.69,8044500001.0
2007-09-14 08:30:00,232.69,233.3,232.34,233.22,35451449979.0
2007-09-14 09:00:00,233.21,233.25,232.43,232.6,35883599999.0
2007-09-14 09:30:00,232.58,232.58,231.65,231.91,36200800004.0
2007-09-14 10:00:00,231.91,232.08,231.55,232.01,35310900011.0
2007-09-14 10:30:00,232.01,232.16,231.86,231.9,32735749973.0
2007-09-14 11:00:00,231.9,231.99,231.46,231.75,20792049993.0
2007-09-14 11:30:00,231.75,232.1,231.75,231.86,32017300022.0
2007-09-14 12:00:00,231.86,231.9,231.25,231.51,33592999990.0
2007-09-14 12:30:00,231.51,231.57,231.03,231.33,26412449994.0
2007-09-14 13:00:00,231.33,231.44,230.475,230.82,27129599977.0
2007-09-14 13:30:00,230.82,231.14,230.8,231.0,27436999991.0
2007-09-14 14:00:00,231.0,231.22,230.84,231.05,21310399998.0
2007-09-14 14:30:00,230.77,230.93,230.36,230.62,29730049999.0
2007-09-14 15:00:00,230.63,230.66,230.32,230.385,25403499982.0
2007-09-14 15:30:00,230.385,231.14,230.195,231.09,29259299979.0
2007-09-14 16:00:00,231.07,231.67,230.91,231.41,28982499977.0
2007-09-14 16:30:00,231.41,231.83,231.29,231.465,25415650001.0
2007-09-14 17:00:00,231.465,231.59,230.96,231.23,24549649986.0
2007-09-14 17:30:00,231.23,231.38,231.08,231.38,21189599993.0
2007-09-14 18:00:00,231.36,231.6,231.35,231.45,17672299982.0
2007-09-14 18:30:00,231.45,231.54,231.23,231.25,15202599983.0
2007-09-14 19:00:00,231.25,231.58,231.02,231.53,15643500006.0
2007-09-14 19:30:00,231.53,231.61,231.4,231.52,14260899994.0
2007-09-14 20:00:00,231.52,231.62,231.415,231.45,13201199995.0
2007-09-14 20:30:00,231.455,231.66,231.31,231.42,13487899990.0
2007-09-14 21:00:00,231.42,231.71,231.35,231.7,10206799983.0
2007-09-14 21:30:00,231.7,231.845,231.3,231.38,12163200008.0
2007-09-14 22:00:00,231.37,231.47,231.21,231.46,9509399994.0
2007-09-14 22:30:00,231.47,231.58,231.34,231.54,4670999997.0
2007-09-16 23:00:00,231.276,231.276,230.88,231.02,1685100002.0
2007-09-16 23:30:00,231.02,231.26,230.92,231.19,2566300000.0
2007-09-17 00:00:00,231.19,231.2,230.78,231.01,6223700001.0
2007-09-17 00:30:00,231.02,231.105,230.92,231.05,3328499998.0
2007-09-17 01:00:00,231.05,231.22,230.98,231.14,4245399994.0
2007-09-17 01:30:00,231.13,231.23,230.95,231.19,5958500002.0
2007-09-17 02:00:00,231.19,231.49,231.175,231.42,5024299997.0
2007-09-17 02:30:00,231.42,231.54,231.345,231.49,4827099996.0
2007-09-17 03:00:00,231.51,231.64,231.455,231.62,4361400001.0
2007-09-17 03:30:00,231.62,231.62,231.285,231.56,7218599997.0
2007-09-17 04:00:00,231.56,231.7,231.515,231.56,4595100000.0
2007-09-17 04:30:00,231.56,231.61,231.475,231.51,4867000006.0
2007-09-17 05:00:00,231.51,231.55,231.424,231.47,2241800000.0
2007-09-17 05:30:00,231.47,231.64,231.37,231.38,4564299996.0
2007-09-17 06:00:00,231.38,231.39,231.15,231.28,8339399999.0
2007-09-17 06:30:00,231.28,231.34,231.23,231.27,4964800000.0
2007-09-17 07:00:00,231.27,231.31,231.145,231.2,6785999997.0
2007-09-17 07:30:00,231.2,231.38,231.14,231.24,8682199992.0
2007-09-17 08:00:00,231.26,231.46,231.03,231.06,13789499984.0
2007-09-17 08:30:00,231.065,231.15,230.42,230.59,29194500004.0
2007-09-17 09:00:00,230.62,230.69,229.575,229.68,36696099978.0
2007-09-17 09:30:00,229.66,230.06,229.58,229.58,24863599974.0
2007-09-17 10:00:00,229.58,229.97,229.58,229.85,26731000004.0
2007-09-17 10:30:00,229.85,229.94,229.27,229.37,27347899990.0
2007-09-17 11:00:00,229.365,229.52,229.22,229.34,20102099996.0
2007-09-17 11:30:00,229.33,229.41,229.19,229.41,19052700024.0
2007-09-17 12:00:00,229.41,229.48,229.05,229.09,22002799977.0
2007-09-17 12:30:00,229.1,229.43,229.08,229.39,21327000019.0
2007-09-17 13:00:00,229.39,229.78,229.33,229.7,18956200006.0
2007-09-17 13:30:00,229.695,229.89,229.51,229.79,18910800022.0
2007-09-17 14:00:00,229.78,229.9,229.49,229.64,22204599993.0
2007-09-17 14:30:00,229.63,229.915,229.56,229.9,18643299980.0
2007-09-17 15:00:00,229.91,230.26,229.84,230.08,19570800027.0
2007-09-17 15:30:00,230.09,230.61,230.06,230.51,18260999982.0
2007-09-17 16:00:00,230.51,230.79,230.42,230.48,15212799982.0
2007-09-17 16:30:00,230.46,230.46,229.97,230.04,13828999982.0
2007-09-17 17:00:00,230.05,230.33,230.01,230.08,14266699984.0
2007-09-17 17:30:00,230.08,230.08,228.82,228.94,17031300004.0
2007-09-17 18:00:00,228.94,229.49,228.92,229.46,17688599998.0
2007-09-17 18:30:00,229.46,229.8,229.28,229.78,15366900013.0
2007-09-17 19:00:00,229.78,229.85,229.55,229.629,15903299983.0
2007-09-17 19:30:00,229.595,229.68,229.48,229.505,8929999995.0
2007-09-17 20:00:00,229.51,229.59,229.45,229.55,8746800002.0
2007-09-17 20:30:00,229.55,229.78,229.49,229.57,6870000014.0
2007-09-17 21:00:00,229.56,229.8,229.49,229.67,7463099999.0
2007-09-17 21:30:00,229.67,229.8,229.635,229.78,7949999985.0
2007-09-17 22:00:00,229.77,229.85,229.68,229.73,4987600004.0
2007-09-17 22:30:00,229.74,229.74,229.55,229.6,5914700008.0
2007-09-17 23:00:00,229.6,229.62,229.36,229.415,1825200000.0
2007-09-17 23:30:00,229.42,229.575,229.335,229.47,2802299998.0
2007-09-18 00:00:00,229.48,229.54,229.32,229.49,2494999999.0
2007-09-18 00:30:00,229.5,229.55,229.345,229.345,2308700000.0
2007-09-18 01:00:00,229.34,229.44,229.14,229.15,4338499996.0
2007-09-18 01:30:00,229.16,229.345,229.08,229.3,7006800002.0
2007-09-18 02:00:00,229.3,229.355,228.91,228.945,9791499989.0
2007-09-18 02:30:00,228.95,229.02,228.75,228.79,7289999997.0
2007-09-18 03:00:00,228.79,228.88,228.25,228.27,10988699989.0
2007-09-18 03:30:00,228.27,228.92,228.2,228.645,13952300000.0
2007-09-18 04:00:00,228.645,228.94,228.63,228.9,7050999990.0
2007-09-18 04:30:00,228.915,229.05,228.74,228.805,6410199988.0
2007-09-18 05:00:00,228.81,228.87,228.75,228.79,4854500002.0
2007-09-18 05:30:00,228.79,228.81,228.52,228.6,5168100001.0
2007-09-18 06:00:00,228.6,228.67,228.55,228.57,4663600000.0
2007-09-18 06:30:00,228.57,228.795,228.39,228.755,8130199987.0
2007-09-18 07:00:00,228.755,228.765,228.65,228.66,7774900007.0
2007-09-18 07:30:00,228.66,228.795,228.26,228.5,12983000009.0
2007-09-18 08:00:00,228.5,228.83,228.28,228.39,21710599959.0
2007-09-18 08:30:00,228.39,229.1,228.31,228.84,33176700003.0
2007-09-18 09:00:00,228.84,229.18,228.8,228.95,31530299986.0
2007-09-18 09:30:00,228.95,229.45,228.83,229.41,23392000018.0
2007-09-18 10:00:00,229.42,229.995,229.415,229.88,20986499986.0
2007-09-18 10:30:00,229.86,229.96,229.33,229.33,15998262672.0
2007-09-18 11:00:00,229.33,229.515,229.22,229.49,11514499986.0
2007-09-18 11:30:00,229.49,229.595,229.35,229.435,5750399997.0
2007-09-18 12:00:00,229.435,229.49,229.25,229.395,5880499997.0
2007-09-18 12:30:00,229.395,229.625,229.21,229.225,7653599994.0
2007-09-18 13:00:00,229.22,229.35,229.015,229.215,5791899999.0
2007-09-18 13:30:00,229.2,229.595,229.2,229.575,4948200003.0
2007-09-18 14:00:00,229.57,230.695,229.425,230.295,11441050001.0
2007-09-18 14:30:00,230.295,231.565,230.125,230.98,11159524993.0
2007-09-18 15:00:00,230.98,231.405,230.81,231.02,8497300003.0
2007-09-18 15:30:00,231.015,231.06,230.655,230.845,8846300005.0
2007-09-18 16:00:00,230.84,231.26,230.83,231.26,5572335567.0
2007-09-18 16:30:00,231.255,231.44,231.13,231.225,6439900001.0
2007-09-18 17:00:00,231.23,231.32,231.01,231.22,13133400003.0
2007-09-18 17:30:00,231.22,231.35,231.13,231.17,10266100002.0
2007-09-18 18:00:00,231.17,231.315,231.085,231.22,10957000006.0
2007-09-18 18:30:00,231.22,231.42,231.205,231.36,6568200000.0
2007-09-18 19:00:00,231.35,231.54,231.35,231.52,7210800007.0
2007-09-18 19:30:00,231.52,231.795,231.52,231.66,11042299996.0
2007-09-18 20:00:00,231.66,233.135,231.235,231.84,23075899999.0
2007-09-18 20:30:00,231.84,233.2,231.71,232.985,21047600007.0
2007-09-18 21:00:00,232.97,234.115,232.765,233.75,16836200004.0
2007-09-18 21:30:00,233.74,234.25,233.66,233.805,12777800003.0
2007-09-18 22:00:00,233.81,233.905,233.645,233.85,7167500001.0
2007-09-18 22:30:00,233.845,233.885,233.625,233.65,4704500001.0
2007-09-18 23:00:00,233.63,233.66,233.35,233.53,4176500000.0
2007-09-18 23:30:00,233.54,233.605,233.085,233.575,3395800000.0
2007-09-19 00:00:00,233.575,233.6,233.245,233.27,2694300000.0
2007-09-19 00:30:00,233.27,233.48,233.21,233.31,4086600001.0
2007-09-19 01:00:00,233.315,233.36,232.92,232.925,4595799999.0
2007-09-19 01:30:00,232.935,233.1,232.84,232.845,6235699999.0
2007-09-19 02:00:00,232.84,233.15,232.77,232.98,7880899997.0
2007-09-19 02:30:00,232.99,233.14,232.97,233.1,5666899999.0
2007-09-19 03:00:00,233.12,233.49,233.09,233.37,6947099994.0
2007-09-19 03:30:00,233.37,233.495,233.27,233.295,5244199997.0
2007-09-19 04:00:00,233.31,233.4,233.015,233.07,6404899999.0
2007-09-19 04:30:00,233.07,233.38,233.06,233.305,6612999999.0
2007-09-19 05:00:00,233.31,233.325,233.16,233.255,2327200000.0
2007-09-19 05:30:00,233.255,233.35,233.2,233.205,4516599999.0
2007-09-19 06:00:00,233.205,233.34,233.17,233.28,3971700000.0
2007-09-19 06:30:00,233.28,233.28,233.085,233.24,5657100001.0
2007-09-19 07:00:00,233.24,233.83,233.175,233.71,7385200000.0
2007-09-19 07:30:00,233.715,233.86,233.385,233.4,8937856132.0
2007-09-19 08:00:00,233.4,233.73,233.32,233.46,11798299993.0
2007-09-19 08:30:00,233.45,233.685,233.33,233.545,17448600005.0
2007-09-19 09:00:00,233.545,233.645,233.13,233.16,19184599998.0
2007-09-19 09:30:00,233.16,233.17,232.45,232.81,27761800004.0
2007-09-19 10:00:00,232.81,232.95,232.655,232.715,20020900011.0
2007-09-19 10:30:00,232.725,232.78,232.1,232.29,25815499999.0
2007-09-19 11:00:00,232.29,232.32,231.885,232.225,21874400013.0
2007-09-19 11:30:00,232.205,232.24,231.69,231.69,24097300025.0
2007-09-19 12:00:00,231.69,232.36,231.555,231.94,33796100007.0
2007-09-19 12:30:00,231.94,231.99,231.115,231.215,22028300005.0
2007-09-19 13:00:00,231.215,231.925,231.16,231.71,18140200012.0
2007-09-19 13:30:00,231.71,231.72,231.31,231.58,21610600006.0
2007-09-19 14:00:00,231.575,231.64,231.32,231.53,16421600004.0
2007-09-19 14:30:00,231.53,232.205,231.33,232.115,21879099991.0
2007-09-19 15:00:00,232.115,232.185,231.7,231.88,8668199996.0
2007-09-19 15:30:00,231.875,232.335,231.805,232.175,10507300000.0
2007-09-19 16:00:00,232.175,232.28,231.91,232.15,18834900004.0
2007-09-19 16:30:00,232.15,232.545,231.99,232.425,27269400044.0
2007-09-19 17:00:00,232.42,232.45,232.1,232.15,18625000000.0
2007-09-19 17:30:00,232.15,232.27,231.995,232.2,16751599979.0
2007-09-19 18:00:00,232.2,232.26,232.0,232.25,14015700002.0
2007-09-19 18:30:00,232.25,232.33,231.93,232.32,13199799998.0
2007-09-19 19:00:00,232.32,232.375,231.99,232.05,15058899999.0
2007-09-19 19:30:00,232.04,232.43,231.92,232.32,11555400005.0
2007-09-19 20:00:00,232.32,232.33,231.945,232.21,11765800008.0
2007-09-19 20:30:00,232.21,232.6,232.155,232.42,12668999999.0
2007-09-19 21:00:00,232.42,232.48,232.265,232.27,9358400016.0
2007-09-19 21:30:00,232.29,232.36,231.74,232.28,5306800001.0
2007-09-19 22:00:00,232.28,232.365,232.125,232.255,4814900002.0
2007-09-19 22:30:00,232.255,232.36,232.21,232.25,3625300003.0
2007-09-19 23:00:00,232.24,232.24,231.89,232.075,1787400000.0
2007-09-19 23:30:00,232.075,232.125,231.687,231.714,3437099999.0
2007-09-20 00:00:00,231.735,231.915,231.735,231.835,2057600002.0
2007-09-20 00:30:00,231.817,232.14,231.772,232.035,4769800002.0
2007-09-20 01:00:00,232.035,232.175,231.983,232.17,2782000001.0
2007-09-20 01:30:00,232.16,232.225,232.01,232.105,4360199997.0
2007-09-20 02:00:00,232.1,232.215,232.015,232.145,4016800000.0
2007-09-20 02:30:00,232.14,232.165,231.985,232.085,4288600001.0
2007-09-20 03:00:00,232.085,232.09,231.815,231.945,4625700004.0
2007-09-20 03:30:00,231.945,231.945,231.765,231.82,3515699998.0
2007-09-20 04:00:00,231.83,231.98,231.83,231.92,1854399999.0
2007-09-20 04:30:00,231.92,232.085,231.92,231.985,2789400001.0
2007-09-20 05:00:00,231.985,232.035,231.821,231.96,1789200000.0
2007-09-20 05:30:00,231.96,231.97,231.83,231.88,3057900002.0
2007-09-20 06:00:00,231.88,231.9,231.625,231.69,4648899994.0
2007-09-20 06:30:00,231.68,231.78,231.603,231.725,3925199998.0
2007-09-20 07:00:00,231.73,231.75,231.525,231.6,3155899997.0
2007-09-20 07:30:00,231.595,231.605,231.265,231.595,3712599997.0
2007-09-20 08:00:00,231.6,231.91,231.58,231.76,6840199999.0
2007-09-20 08:30:00,231.755,231.945,231.52,231.735,11610300003.0
2007-09-20 09:00:00,231.735,231.89,231.425,231.66,14396000005.0
2007-09-20 09:30:00,231.66,231.825,231.48,231.735,15002000001.0
2007-09-20 10:00:00,231.735,231.84,231.48,231.54,11243300000.0
2007-09-20 10:30:00,231.55,232.265,231.53,231.92,11730300004.0
2007-09-20 11:00:00,231.91,232.145,231.7,231.77,8907999998.0
2007-09-20 11:30:00,231.77,232.175,231.77,231.935,8205400000.0
2007-09-20 12:00:00,231.935,232.035,231.47,231.62,10931199994.0
2007-09-20 12:30:00,231.63,231.92,231.61,231.74,8099200006.0
2007-09-20 13:00:00,231.735,231.78,230.965,231.225,11775886996.0
2007-09-20 13:30:00,231.23,231.36,230.72,231.01,8866900002.0
2007-09-20 14:00:00,231.02,231.52,230.925,231.14,13553800005.0
2007-09-20 14:30:00,231.14,231.39,231.06,231.21,13314700012.0
2007-09-20 15:00:00,231.21,231.365,230.93,231.155,9165300004.0
2007-09-20 15:30:00,231.155,231.185,230.85,231.07,11218199999.0
2007-09-20 16:00:00,231.07,231.205,230.575,230.625,14265599995.0
2007-09-20 16:30:00,230.625,231.04,230.555,230.655,20816100004.0
2007-09-20 17:00:00,230.655,230.86,230.28,230.305,22520499998.0
2007-09-20 17:30:00,230.305,230.33,229.465,229.84,20505899993.0
2007-09-20 18:00:00,229.84,230.14,229.81,229.91,17958099982.0
2007-09-20 18:30:00,229.915,230.045,229.83,230.0,13936900008.0
2007-09-20 19:00:00,230.0,230.0,229.73,229.8,7731251100.0
2007-09-20 19:30:00,229.8,230.265,229.79,229.94,8517200003.0
2007-09-20 20:00:00,229.94,230.41,229.87,230.17,10807900000.0
2007-09-20 20:30:00,230.16,230.39,229.96,229.96,11959199996.0
2007-09-20 21:00:00,229.96,229.97,229.65,229.79,6754600003.0
2007-09-20 21:30:00,229.785,230.025,229.67,229.925,5079599998.0
2007-09-20 22:00:00,229.925,230.22,229.86,230.12,6435899999.0
2007-09-20 22:30:00,230.12,230.41,230.035,230.28,5036199999.0
2007-09-20 23:00:00,230.28,230.63,230.23,230.4,4676700000.0
2007-09-20 23:30:00,230.4,230.455,230.095,230.35,2218200000.0
2007-09-21 00:00:00,230.335,230.38,230.205,230.24,1305500000.0
2007-09-21 00:30:00,230.215,230.63,230.21,230.46,3927800000.0
2007-09-21 01:00:00,230.46,230.745,230.365,230.72,5334600006.0
2007-09-21 01:30:00,230.715,231.08,230.575,231.0,7517800002.0
2007-09-21 02:00:00,231.0,231.19,230.795,231.17,4986099999.0
2007-09-21 02:30:00,231.19,231.605,231.08,231.29,8588300001.0
2007-09-21 03:00:00,231.29,231.415,231.135,231.16,5658999998.0
2007-09-21 03:30:00,231.17,231.37,231.085,231.335,3143699999.0
2007-09-21 04:00:00,231.335,231.42,230.955,231.11,5649100001.0
2007-09-21 04:30:00,231.11,231.2,230.99,231.17,3459700001.0
2007-09-21 05:00:00,231.17,231.2,231.08,231.15,2636799999.0
2007-09-21 05:30:00,231.15,231.25,230.86,230.9,2596799999.0
2007-09-21 06:00:00,230.885,231.01,230.795,230.91,4084100000.0
2007-09-21 06:30:00,230.91,231.075,230.85,230.895,4879000001.0
2007-09-21 07:00:00,230.895,230.92,230.745,230.82,4904899998.0
2007-09-21 07:30:00,230.82,230.825,230.445,230.75,3180400000.0
2007-09-21 08:00:00,230.75,231.04,230.475,230.49,6782999999.0
2007-09-21 08:30:00,230.49,230.845,230.455,230.785,10784400005.0
2007-09-21 09:00:00,230.785,231.095,230.68,231.02,11136300005.0
2007-09-21 09:30:00,231.015,231.625,230.915,231.535,12445700003.0
2007-09-21 10:00:00,231.535,231.895,231.45,231.88,11331400004.0
2007-09-21 10:30:00,231.88,232.45,231.83,232.19,24165700010.0
2007-09-21 11:00:00,232.18,232.45,232.16,232.3,18250799999.0
2007-09-21 11:30:00,232.3,232.73,232.28,232.685,16511799991.0
2007-09-21 12:00:00,232.67,233.02,232.65,232.95,16019100017.0
2007-09-21 12:30:00,232.965,232.98,232.6,232.735,12384700013.0
2007-09-21 13:00:00,232.755,232.755,232.4,232.715,9625499995.0
2007-09-21 13:30:00,232.715,232.88,232.54,232.6,9569383683.0
2007-09-21 14:00:00,232.6,233.01,232.585,232.85,16475800012.0
2007-09-21 14:30:00,232.85,233.48,232.705,233.365,11440684092.0
2007-09-21 15:00:00,233.355,233.5,233.19,233.24,10414525001.0
2007-09-21 15:30:00,233.245,233.285,232.935,233.085,7577699992.0
2007-09-21 16:00:00,233.085,233.305,233.025,233.14,6014712499.0
2007-09-21 16:30:00,233.13,233.215,233.07,233.18,5741799995.0
2007-09-21 17:00:00,233.18,233.6,233.17,233.57,13834100001.0
2007-09-21 17:30:00,233.57,233.69,233.4,233.58,13801099996.0
2007-09-21 18:00:00,233.57,233.61,233.3,233.335,8888299998.0
2007-09-21 18:30:00,233.335,233.36,233.08,233.29,9710500001.0
2007-09-21 19:00:00,233.285,233.36,233.16,233.3,6907800001.0
2007-09-21 19:30:00,233.3,233.32,233.02,233.05,5445900007.0
2007-09-21 20:00:00,233.04,233.13,232.91,233.03,8798999993.0
2007-09-21 20:30:00,233.03,233.13,232.89,233.07,12789699982.0
2007-09-21 21:00:00,233.065,233.22,232.955,233.155,4725900000.0
2007-09-21 21:30:00,233.15,233.175,232.96,233.085,2604400000.0
2007-09-21 22:00:00,233.085,233.165,232.935,232.995,2162100000.0
2007-09-21 22:30:00,232.995,233.42,232.97,233.29,2893700004.0
2007-09-23 23:00:00,233.192,233.256,233.1,233.141,6215399995.0
2007-09-23 23:30:00,233.125,233.2,233.066,233.1,6195599993.0
2007-09-24 00:00:00,233.1,233.15,233.03,233.15,781400000.0
2007-09-24 00:30:00,233.14,233.16,233.02,233.08,868500000.0
2007-09-24 01:00:00,233.08,233.08,232.79,232.94,1958300000.0
2007-09-24 01:30:00,232.945,233.025,232.78,232.83,2368200000.0
2007-09-24 02:00:00,232.82,232.93,232.74,232.75,2259500000.0
2007-09-24 02:30:00,232.75,232.975,232.74,232.89,3620900000.0
2007-09-24 03:00:00,232.89,233.34,232.81,233.28,7598499991.0
2007-09-24 03:30:00,233.29,233.35,233.24,233.29,2437200002.0
2007-09-24 04:00:00,233.28,233.29,233.01,233.06,5319599994.0
2007-09-24 04:30:00,233.06,233.16,233.0,233.04,4624099996.0
2007-09-24 05:00:00,233.05,233.08,232.94,232.97,3441099990.0
2007-09-24 05:30:00,232.97,233.16,232.96,233.03,4368899997.0
2007-09-24 06:00:00,233.04,233.14,233.0,233.05,3085699997.0
2007-09-24 06:30:00,233.04,233.08,232.92,233.01,2906799996.0
2007-09-24 07:00:00,233.01,233.09,232.93,232.93,3294599989.0
2007-09-24 07:30:00,232.94,233.41,232.91,233.39,6807099984.0
2007-09-24 08:00:00,233.39,233.56,233.215,233.405,8907799997.0
2007-09-24 08:30:00,233.405,233.47,233.18,233.215,4440100000.0
2007-09-24 09:00:00,233.215,233.245,232.81,233.055,5662499998.0
2007-09-24 09:30:00,233.06,233.18,232.705,232.845,5506399993.0
2007-09-24 10:00:00,232.845,232.975,232.62,232.645,6341299999.0
2007-09-24 10:30:00,232.655,232.875,232.417,232.765,10943200006.0
2007-09-24 11:00:00,232.76,232.925,232.645,232.78,6368499995.0
2007-09-24 11:30:00,232.785,232.945,232.63,232.945,4285899997.0
2007-09-24 12:00:00,232.94,233.275,232.78,232.85,6552600004.0
2007-09-24 12:30:00,232.85,233.1,232.68,232.695,5377900000.0
2007-09-24 13:00:00,232.695,233.01,232.62,232.995,5897400002.0
2007-09-24 13:30:00,232.995,232.995,232.615,232.87,6618700002.0
2007-09-24 14:00:00,232.87,233.17,232.745,232.89,8370900008.0
2007-09-24 14:30:00,232.89,233.025,232.73,232.85,9840700010.0
2007-09-24 15:00:00,232.85,232.94,232.5,232.5,7979199996.0
2007-09-24 15:30:00,232.5,232.75,232.3,232.415,8519252794.0
2007-09-24 16:00:00,232.405,232.665,232.175,232.6,5380900001.0
2007-09-24 16:30:00,232.6,232.705,232.41,232.46,7425300002.0
2007-09-24 17:00:00,232.46,232.53,232.36,232.49,13685600000.0
2007-09-24 17:30:00,232.49,232.54,232.24,232.38,9029000000.0
2007-09-24 18:00:00,232.38,232.57,232.34,232.465,5224700001.0
2007-09-24 18:30:00,232.465,232.48,232.35,232.39,5527000001.0
2007-09-24 19:00:00,232.385,232.44,232.26,232.32,3434100000.0
2007-09-24 19:30:00,232.32,232.32,232.0,232.01,6138300002.0
2007-09-24 20:00:00,232.01,232.2,232.01,232.03,5711599984.0
2007-09-24 20:30:00,232.02,232.24,231.97,232.21,5323000001.0
2007-09-24 21:00:00,232.22,232.26,232.1,232.245,5867799996.0
2007-09-24 21:30:00,232.265,232.27,231.74,231.835,7216599997.0
2007-09-24 22:00:00,231.84,232.18,231.835,232.115,5851099993.0
2007-09-24 22:30:00,232.12,232.28,232.05,232.24,6196099999.0
2007-09-24 23:00:00,232.23,232.32,232.06,232.3,3757600004.0
2007-09-24 23:30:00,232.295,232.39,232.193,232.26,1736000000.0
2007-09-25 00:00:00,232.27,232.4,232.17,232.2,2138100001.0
2007-09-25 00:30:00,232.2,232.33,232.05,232.125,2587999995.0
2007-09-25 01:00:00,232.125,232.31,232.06,232.3,1195612501.0
2007-09-25 01:30:00,232.28,232.28,231.93,231.99,2315331428.0
2007-09-25 02:00:00,231.99,232.03,231.215,231.255,4948800001.0
2007-09-25 02:30:00,231.26,231.48,230.83,230.95,7088600000.0
2007-09-25 03:00:00,230.96,231.305,230.765,231.09,4777807799.0
2007-09-25 03:30:00,231.09,231.325,230.975,231.15,4942499998.0
2007-09-25 04:00:00,231.145,231.165,230.87,230.98,3440000000.0
2007-09-25 04:30:00,230.96,230.99,230.64,230.77,2451700002.0
2007-09-25 05:00:00,230.77,231.06,230.77,231.04,2635699999.0
2007-09-25 05:30:00,231.04,231.145,230.715,230.905,4810399997.0
2007-09-25 06:00:00,230.905,231.21,230.785,231.145,4002099998.0
2007-09-25 06:30:00,231.14,231.23,230.955,231.02,3109300000.0
2007-09-25 07:00:00,231.01,231.04,230.685,230.735,4500399997.0
2007-09-25 07:30:00,230.735,230.945,230.63,230.89,2578599996.0
2007-09-25 08:00:00,230.885,230.895,230.42,230.555,10258100002.0
2007-09-25 08:30:00,230.555,230.87,230.395,230.815,7329500004.0
2007-09-25 09:00:00,230.81,230.865,230.31,230.455,6444400002.0
2007-09-25 09:30:00,230.455,230.65,230.3,230.575,7168999996.0
2007-09-25 10:00:00,230.58,230.865,230.51,230.805,8342512501.0
2007-09-25 10:30:00,230.805,230.99,230.74,230.8,9775850004.0
2007-09-25 11:00:00,230.8,231.135,230.8,230.89,8364000003.0
2007-09-25 11:30:00,230.89,230.895,230.51,230.56,6743700004.0
2007-09-25 12:00:00,230.56,230.675,230.465,230.505,7025799996.0
2007-09-25 12:30:00,230.52,230.52,229.895,230.0,9462600009.0
2007-09-25 13:00:00,230.01,230.13,229.845,229.98,10162799992.0
2007-09-25 13:30:00,229.99,230.15,229.75,230.145,9584399996.0
2007-09-25 14:00:00,230.145,230.385,229.94,229.985,11226251695.0
2007-09-25 14:30:00,230.0,230.1,229.81,229.975,9329100000.0
2007-09-25 15:00:00,229.945,230.365,229.935,230.13,9927900004.0
2007-09-25 15:30:00,230.12,230.49,229.965,230.48,12313799999.0
2007-09-25 16:00:00,230.48,231.4,230.2,231.0,16536220738.0
2007-09-25 16:30:00,231.0,231.34,230.52,230.53,16297800006.0
2007-09-25 17:00:00,230.55,231.155,230.505,230.73,14641600002.0
2007-09-25 17:30:00,230.725,230.94,230.67,230.87,11745200003.0
2007-09-25 18:00:00,230.87,231.09,230.84,231.065,8900700001.0
2007-09-25 18:30:00,231.075,231.29,230.95,231.265,6489099999.0
2007-09-25 19:00:00,231.265,231.39,231.085,231.33,6068400003.0
2007-09-25 19:30:00,231.33,231.39,231.16,231.195,5604300000.0
2007-09-25 20:00:00,231.195,231.33,230.93,230.93,5197899999.0
2007-09-25 20:30:00,230.955,231.16,230.88,231.115,4203399995.0
2007-09-25 21:00:00,231.12,231.19,230.95,231.115,4834900000.0
2007-09-25 21:30:00,231.12,231.77,231.07,231.72,5233099997.0
2007-09-25 22:00:00,231.73,231.89,231.535,231.61,7468400014.0
2007-09-25 22:30:00,231.61,231.745,231.57,231.66,4294950001.0
2007-09-25 23:00:00,231.65,231.795,231.525,231.71,2820000002.0
2007-09-25 23:30:00,231.71,231.74,231.31,231.375,1703700000.0
2007-09-26 00:00:00,231.405,231.54,231.37,231.535,1717200001.0
2007-09-26 00:30:00,231.525,231.645,231.375,231.485,2231599998.0
2007-09-26 01:00:00,231.47,231.845,231.465,231.815,2305000001.0
2007-09-26 01:30:00,231.82,231.84,231.26,231.305,2692100000.0
2007-09-26 02:00:00,231.31,231.465,231.24,231.34,2565900001.0
2007-09-26 02:30:00,231.34,231.475,231.23,231.4,3213099997.0
2007-09-26 03:00:00,231.41,231.615,231.34,231.615,2085700000.0
2007-09-26 03:30:00,231.615,231.86,231.535,231.75,2486900000.0
2007-09-26 04:00:00,231.75,231.8,231.48,231.67,5120600004.0
2007-09-26 04:30:00,231.67,232.1,231.585,232.05,2731099998.0
2007-09-26 05:00:00,232.05,232.12,231.655,231.72,3607499997.0
2007-09-26 05:30:00,231.72,231.89,231.657,231.81,2411200001.0
2007-09-26 06:00:00,231.815,231.895,231.69,231.81,2231600000.0
2007-09-26 06:30:00,231.805,231.885,231.68,231.705,2300300003.0
2007-09-26 07:00:00,231.705,231.845,231.55,231.58,4254699999.0
2007-09-26 07:30:00,231.59,231.62,231.36,231.53,7241099992.0
2007-09-26 08:00:00,231.53,231.905,231.48,231.78,7581200000.0
2007-09-26 08:30:00,231.79,231.84,231.54,231.645,20141100018.0
2007-09-26 09:00:00,231.65,232.05,231.59,231.87,11317549991.0
2007-09-26 09:30:00,231.865,232.25,231.805,231.83,6552599999.0
2007-09-26 10:00:00,231.83,232.285,231.83,231.89,5850500003.0
2007-09-26 10:30:00,231.89,232.21,231.78,231.855,8476000001.0
2007-09-26 11:00:00,231.845,232.035,231.66,231.875,5893585874.0
2007-09-26 11:30:00,231.875,231.935,231.77,231.88,5022500004.0
2007-09-26 12:00:00,231.88,231.9,231.655,231.745,3735950004.0
2007-09-26 12:30:00,231.745,231.885,231.38,231.755,8082250000.0
2007-09-26 13:00:00,231.75,232.025,231.705,231.97,9898699998.0
2007-09-26 13:30:00,231.97,232.75,231.97,232.495,10482850002.0
2007-09-26 14:00:00,232.495,232.68,232.475,232.48,7232499993.0
2007-09-26 14:30:00,232.48,233.08,232.425,232.765,11761900003.0
2007-09-26 15:00:00,232.765,233.005,232.71,232.795,9537100011.0
2007-09-26 15:30:00,232.79,232.99,232.66,232.975,7694099999.0
2007-09-26 16:00:00,232.985,233.19,232.865,233.035,8394799999.0
2007-09-26 16:30:00,233.03,233.18,232.865,233.17,7689299999.0
2007-09-26 17:00:00,233.165,233.2,232.95,233.06,12222399995.0
2007-09-26 17:30:00,233.06,233.265,233.01,233.16,9805199994.0
2007-09-26 18:00:00,233.16,233.22,233.06,233.18,5678200002.0
2007-09-26 18:30:00,233.19,233.195,232.98,233.01,3870599999.0
2007-09-26 19:00:00,233.02,233.04,232.73,232.765,5330599999.0
2007-09-26 19:30:00,232.77,232.78,232.33,232.47,9252999998.0
2007-09-26 20:00:00,232.47,232.81,232.41,232.62,5454500001.0
2007-09-26 20:30:00,232.61,232.67,232.43,232.63,5688999998.0
2007-09-26 21:00:00,232.63,233.01,232.57,232.99,4731399996.0
2007-09-26 21:30:00,232.99,233.02,232.74,232.9,8128100004.0
2007-09-26 22:00:00,232.9,232.945,232.76,232.905,9027450001.0
2007-09-26 22:30:00,232.905,233.02,232.87,232.91,6320599991.0
2007-09-26 23:00:00,232.9,232.9,232.56,232.7,2902600000.0
2007-09-26 23:30:00,232.7,232.88,232.695,232.705,1542100000.0
2007-09-27 00:00:00,232.685,232.835,232.643,232.745,1274500000.0
2007-09-27 00:30:00,232.755,232.755,232.56,232.65,1663999999.0
2007-09-27 01:00:00,232.64,232.725,232.5,232.595,1387899998.0
2007-09-27 01:30:00,232.595,232.755,232.52,232.655,1751299995.0
2007-09-27 02:00:00,232.655,232.695,232.51,232.625,3201300000.0
2007-09-27 02:30:00,232.63,232.795,232.515,232.56,4499900003.0
2007-09-27 03:00:00,232.56,232.735,232.515,232.59,5397700000.0
2007-09-27 03:30:00,232.59,232.625,232.465,232.57,2418000001.0
2007-09-27 04:00:00,232.58,232.635,232.43,232.55,6277299997.0
2007-09-27 04:30:00,232.55,232.75,232.52,232.745,9823399969.0
2007-09-27 05:00:00,232.75,233.09,232.73,233.065,5757100000.0
2007-09-27 05:30:00,233.065,233.135,232.995,233.095,2558300001.0
2007-09-27 06:00:00,233.095,233.21,232.885,232.98,9227199995.0
2007-09-27 06:30:00,232.98,233.18,232.95,233.075,12812899987.0
2007-09-27 07:00:00,233.075,233.185,232.99,233.015,4616300004.0
2007-09-27 07:30:00,233.015,233.145,232.86,233.07,2326500001.0
2007-09-27 08:00:00,233.065,233.735,233.03,233.685,6817299995.0
2007-09-27 08:30:00,233.685,234.085,233.495,233.995,10841299999.0
2007-09-27 09:00:00,233.995,234.13,233.81,233.975,8857499995.0
2007-09-27 09:30:00,233.965,234.0,233.38,233.5,9615907800.0
2007-09-27 10:00:00,233.505,233.875,233.48,233.71,8340399999.0
2007-09-27 10:30:00,233.705,233.73,233.355,233.655,8050349999.0
2007-09-27 11:00:00,233.665,233.9,233.47,233.815,7505099995.0
2007-09-27 11:30:00,233.815,233.89,233.715,233.76,5405600000.0
2007-09-27 12:00:00,233.75,234.025,233.75,233.885,7611300006.0
2007-09-27 12:30:00,233.895,234.11,233.835,233.885,9378300005.0
2007-09-27 13:00:00,233.885,233.985,233.67,233.77,10052600005.0
2007-09-27 13:30:00,233.77,233.915,233.44,233.61,10724600000.0
2007-09-27 14:00:00,233.615,233.68,233.4,233.63,11348400002.0
2007-09-27 14:30:00,233.64,233.95,233.58,233.815,11932800003.0
2007-09-27 15:00:00,233.815,233.835,233.575,233.725,7043500003.0
2007-09-27 15:30:00,233.715,233.965,233.545,233.91,8526900011.0
2007-09-27 16:00:00,233.9,233.97,233.635,233.785,13145700003.0
2007-09-27 16:30:00,233.79,234.065,233.715,234.065,9195099993.0
2007-09-27 17:00:00,234.065,234.14,233.82,233.885,10099500005.0
2007-09-27 17:30:00,233.885,234.38,233.81,234.24,12599099999.0
2007-09-27 18:00:00,234.24,234.51,234.145,234.21,9386799998.0
2007-09-27 18:30:00,234.19,234.31,234.17,234.28,4890199997.0
2007-09-27 19:00:00,234.28,234.43,234.225,234.3,6305599995.0
2007-09-27 19:30:00,234.3,234.31,234.145,234.27,5567099998.0
2007-09-27 20:00:00,234.27,234.5,234.19,234.32,6521450002.0
2007-09-27 20:30:00,234.32,234.355,234.11,234.31,5624000001.0
2007-09-27 21:00:00,234.32,234.39,234.24,234.29,5077700002.0
2007-09-27 21:30:00,234.29,234.34,234.17,234.22,3632400001.0
2007-09-27 22:00:00,234.22,234.42,234.16,234.35,3428400005.0
2007-09-27 22:30:00,234.35,234.41,234.2,234.41,3351900001.0
2007-09-27 23:00:00,234.41,234.585,234.235,234.25,2890300000.0
2007-09-27 23:30:00,234.26,234.345,234.16,234.265,951200000.0
2007-09-28 00:00:00,234.255,234.37,234.16,234.33,1050500000.0
2007-09-28 00:30:00,234.335,234.395,234.085,234.165,1629600000.0
2007-09-28 01:00:00,234.165,234.175,233.91,233.98,2997999999.0
2007-09-28 01:30:00,233.98,234.305,233.98,234.175,2890899998.0
2007-09-28 02:00:00,234.19,234.505,234.19,234.28,3952600002.0
2007-09-28 02:30:00,234.28,234.315,233.93,234.01,5007100000.0
2007-09-28 03:00:00,234.01,234.06,232.97,232.97,11435320005.0
2007-09-28 03:30:00,232.97,233.095,232.7,232.915,10846000005.0
2007-09-28 04:00:00,232.91,233.15,232.795,233.14,6579700002.0
2007-09-28 04:30:00,233.14,233.31,233.075,233.23,4920400000.0
2007-09-28 05:00:00,233.24,233.245,233.06,233.105,4365000000.0
2007-09-28 05:30:00,233.105,233.43,233.105,233.25,8273599994.0
2007-09-28 06:00:00,233.25,233.41,232.91,233.01,8403199993.0
2007-09-28 06:30:00,233.01,233.06,232.74,232.89,11539099993.0
2007-09-28 07:00:00,232.89,232.9,232.735,232.79,10162800003.0
2007-09-28 07:30:00,232.79,232.86,232.39,232.775,12469500001.0
2007-09-28 08:00:00,232.785,232.97,232.55,232.95,17627700033.0
2007-09-28 08:30:00,232.95,233.135,232.725,233.04,8132400008.0
2007-09-28 09:00:00,233.035,233.135,232.835,233.08,3647999997.0
2007-09-28 09:30:00,233.085,233.27,232.89,233.24,11609949989.0
2007-09-28 10:00:00,233.23,233.93,233.18,233.885,12449999990.0
2007-09-28 10:30:00,233.89,234.32,233.72,234.32,16981400007.0
2007-09-28 11:00:00,234.305,234.315,233.72,233.955,7377599992.0
2007-09-28 11:30:00,233.95,234.2,233.92,234.055,6110500003.0
2007-09-28 12:00:00,234.055,234.255,233.91,234.095,6746700001.0
2007-09-28 12:30:00,234.095,234.17,233.75,234.165,5424300000.0
2007-09-28 13:00:00,234.165,234.32,233.98,234.06,5619912492.0
2007-09-28 13:30:00,234.065,234.28,233.93,234.265,6308299999.0
2007-09-28 14:00:00,234.265,234.69,234.23,234.285,13227600010.0
2007-09-28 14:30:00,234.285,234.765,234.23,234.61,12081787490.0
2007-09-28 15:00:00,234.61,234.63,234.33,234.37,6965599999.0
2007-09-28 15:30:00,234.375,234.615,234.345,234.485,10525000001.0
2007-09-28 16:00:00,234.485,234.545,233.74,233.81,11398512503.0
2007-09-28 16:30:00,233.815,234.36,233.22,234.325,28956811508.0
2007-09-28 17:00:00,234.325,234.44,234.175,234.24,32373600013.0
2007-09-28 17:30:00,234.24,234.49,234.2,234.37,25849900009.0
2007-09-28 18:00:00,234.39,234.47,234.09,234.21,24375699983.0
2007-09-28 18:30:00,234.21,234.28,234.1,234.24,14082199986.0
2007-09-28 19:00:00,234.22,234.77,234.19,234.6,14658600003.0
2007-09-28 19:30:00,234.6,234.73,234.395,234.59,12029400008.0
2007-09-28 20:00:00,234.59,234.86,234.52,234.74,11700899977.0
2007-09-28 20:30:00,234.75,234.79,234.61,234.68,12318300014.0
2007-09-28 21:00:00,234.68,234.875,234.5,234.865,11576200011.0
2007-09-28 21:30:00,234.87,235.05,234.84,234.985,9005900010.0
2007-09-28 22:00:00,234.99,235.06,234.905,234.99,4236699992.0
2007-09-28 22:30:00,234.995,235.27,234.91,234.98,8076900004.0
2007-09-30 23:00:00,234.68,234.835,234.673,234.742,2775200000.0
2007-09-30 23:30:00,234.812,234.979,234.794,234.86,3407299997.0
2007-10-01 00:00:00,234.849,234.97,234.76,234.925,3060500001.0
2007-10-01 00:30:00,234.925,235.05,234.82,234.87,3042699997.0
2007-10-01 01:00:00,234.85,234.91,234.71,234.86,2303300000.0
2007-10-01 01:30:00,234.86,235.105,234.67,234.94,5716999992.0
2007-10-01 02:00:00,234.94,235.06,234.71,234.995,10605899999.0
2007-10-01 02:30:00,234.995,235.08,234.89,235.01,6901800002.0
2007-10-01 03:00:00,235.01,235.01,234.86,234.9,2839999998.0
2007-10-01 03:30:00,234.9,235.15,234.785,235.1,4388699999.0
2007-10-01 04:00:00,235.11,235.245,234.915,235.2,7999399995.0
2007-10-01 04:30:00,235.2,235.35,235.15,235.3,5133300001.0
2007-10-01 05:00:00,235.28,235.33,235.1,235.19,3800900006.0
2007-10-01 05:30:00,235.19,235.39,235.14,235.33,5969000004.0
2007-10-01 06:00:00,235.33,235.35,235.16,235.26,6606000001.0
2007-10-01 06:30:00,235.26,235.36,234.93,235.14,8788800002.0
2007-10-01 07:00:00,235.15,235.26,235.08,235.09,4040400002.0
2007-10-01 07:30:00,235.1,235.53,235.05,235.5,6701499995.0
2007-10-01 08:00:00,235.49,235.8,235.365,235.77,10420499989.0
2007-10-01 08:30:00,235.77,235.84,235.5,235.65,11510899993.0
2007-10-01 09:00:00,235.655,236.28,235.575,236.19,7861814259.0
2007-10-01 09:30:00,236.195,236.495,236.075,236.28,9498400000.0
2007-10-01 10:00:00,236.28,236.405,235.92,235.93,7781500003.0
2007-10-01 10:30:00,235.94,236.18,235.795,235.93,8434199996.0
2007-10-01 11:00:00,235.935,236.44,235.92,236.355,6906299997.0
2007-10-01 11:30:00,236.355,236.395,235.975,236.03,6326000001.0
2007-10-01 12:00:00,236.02,236.46,235.96,236.415,5110900005.0
2007-10-01 12:30:00,236.415,236.505,236.175,236.175,4817999998.0
2007-10-01 13:00:00,236.175,236.23,235.21,235.455,7584600000.0
2007-10-01 13:30:00,235.46,235.885,235.46,235.71,7935099999.0
2007-10-01 14:00:00,235.705,236.45,235.665,236.295,10311299990.0
2007-10-01 14:30:00,236.295,236.71,236.26,236.69,9097249997.0
2007-10-01 15:00:00,236.675,236.7,236.3,236.5,14444257770.0
2007-10-01 15:30:00,236.485,236.95,236.485,236.92,15820100009.0
2007-10-01 16:00:00,236.91,236.955,236.36,236.39,21088842737.0
2007-10-01 16:30:00,236.4,236.88,236.09,236.28,22433400008.0
2007-10-01 17:00:00,236.26,236.77,236.26,236.71,21212899969.0
2007-10-01 17:30:00,236.715,237.08,236.685,236.87,26659899957.0
2007-10-01 18:00:00,236.86,236.88,236.65,236.77,13764100018.0
2007-10-01 18:30:00,236.77,236.77,236.53,236.54,10786600009.0
2007-10-01 19:00:00,236.54,236.74,236.48,236.73,5866199997.0
2007-10-01 19:30:00,236.73,236.86,236.655,236.8,10877600004.0
2007-10-01 20:00:00,236.81,236.84,236.495,236.5,13229999995.0
2007-10-01 20:30:00,236.49,236.81,236.49,236.61,14634499982.0
2007-10-01 21:00:00,236.62,236.67,236.495,236.52,8133100003.0
2007-10-01 21:30:00,236.53,236.58,236.41,236.41,7514500001.0
2007-10-01 22:00:00,236.41,236.5,236.23,236.29,9394999976.0
2007-10-01 22:30:00,236.29,236.52,236.255,236.47,3525099997.0
2007-10-01 23:00:00,236.46,236.56,236.377,236.49,1880500007.0
2007-10-01 23:30:00,236.49,236.55,236.35,236.39,983300000.0
2007-10-02 00:00:00,236.39,236.43,236.05,236.28,3041299998.0
2007-10-02 00:30:00,236.27,236.79,236.26,236.69,2502000001.0
2007-10-02 01:00:00,236.69,236.735,236.59,236.595,1655200000.0
2007-10-02 01:30:00,236.595,236.7,236.55,236.615,1448900000.0
2007-10-02 02:00:00,236.615,236.635,236.415,236.55,3008700000.0
2007-10-02 02:30:00,236.535,236.54,236.32,236.51,5256400000.0
2007-10-02 03:00:00,236.51,236.52,235.965,236.075,7669499997.0
2007-10-02 03:30:00,236.07,236.18,235.91,236.01,5311800001.0
2007-10-02 04:00:00,236.03,236.07,235.475,235.61,9134700001.0
2007-10-02 04:30:00,235.62,235.77,235.565,235.67,5300300003.0
2007-10-02 05:00:00,235.67,235.67,235.425,235.55,4556799999.0
2007-10-02 05:30:00,235.55,235.62,235.405,235.42,5214200000.0
2007-10-02 06:00:00,235.41,235.45,235.33,235.43,4867399997.0
2007-10-02 06:30:00,235.44,235.75,235.43,235.69,4162500001.0
2007-10-02 07:00:00,235.69,235.79,235.57,235.7,9902099999.0
2007-10-02 07:30:00,235.7,235.77,235.44,235.57,10472499989.0
2007-10-02 08:00:00,235.57,235.65,234.93,235.225,20706900022.0
2007-10-02 08:30:00,235.225,235.51,234.84,235.315,11258999989.0
2007-10-02 09:00:00,235.315,235.59,235.055,235.32,16313799981.0
2007-10-02 09:30:00,235.325,235.52,235.155,235.335,14451799989.0
2007-10-02 10:00:00,235.325,235.93,235.245,235.74,7050999998.0
2007-10-02 10:30:00,235.735,235.98,235.53,235.79,6314699998.0
2007-10-02 11:00:00,235.8,235.855,235.58,235.71,6459899998.0
2007-10-02 11:30:00,235.69,235.865,235.625,235.86,5560099995.0
2007-10-02 12:00:00,235.865,236.305,235.815,236.145,6683500001.0
2007-10-02 12:30:00,236.145,236.215,235.89,235.92,7378900001.0
2007-10-02 13:00:00,235.92,236.175,235.9,236.115,7577799999.0
2007-10-02 13:30:00,236.115,236.24,236.06,236.17,4672299999.0
2007-10-02 14:00:00,236.175,236.505,236.15,236.42,5282700003.0
2007-10-02 14:30:00,236.42,236.565,236.365,236.365,6875999999.0
2007-10-02 15:00:00,236.38,236.545,236.135,236.465,6498349997.0
2007-10-02 15:30:00,236.465,236.645,236.365,236.59,8255800001.0
2007-10-02 16:00:00,236.59,236.79,236.36,236.365,10692999994.0
2007-10-02 16:30:00,236.365,236.56,236.13,236.51,8871300003.0
2007-10-02 17:00:00,236.51,236.56,236.22,236.36,19216399977.0
2007-10-02 17:30:00,236.36,236.52,236.31,236.47,12683800024.0
2007-10-02 18:00:00,236.47,236.61,236.44,236.57,11132299996.0
2007-10-02 18:30:00,236.57,236.57,236.22,236.33,12005999994.0
2007-10-02 19:00:00,236.33,236.37,236.15,236.16,13281600020.0
2007-10-02 19:30:00,236.165,236.42,236.15,236.41,8038800003.0
2007-10-02 20:00:00,236.42,236.585,236.39,236.48,8796500004.0
2007-10-02 20:30:00,236.48,236.55,236.41,236.45,9120900001.0
2007-10-02 21:00:00,236.43,236.51,236.36,236.42,5961600003.0
2007-10-02 21:30:00,236.42,236.52,236.34,236.4,5381699990.0
2007-10-02 22:00:00,236.41,236.53,236.395,236.48,3733299993.0
2007-10-02 22:30:00,236.48,236.58,236.225,236.3,6160600017.0
2007-10-02 23:00:00,236.26,236.28,236.13,236.18,2796900003.0
2007-10-02 23:30:00,236.18,236.21,235.86,235.93,5088799998.0
2007-10-03 00:00:00,235.93,236.13,235.89,235.95,3390999995.0
2007-10-03 00:30:00,235.95,236.02,235.92,236.02,2905199993.0
2007-10-03 01:00:00,236.005,236.235,236.005,236.045,3003500000.0
2007-10-03 01:30:00,236.045,236.135,235.885,235.92,3563999998.0
2007-10-03 02:00:00,235.92,236.225,235.905,236.18,4580599999.0
2007-10-03 02:30:00,236.18,236.285,236.005,236.16,3775999997.0
2007-10-03 03:00:00,236.165,236.225,236.045,236.15,2576500000.0
2007-10-03 03:30:00,236.15,236.52,236.035,236.42,3667600000.0
2007-10-03 04:00:00,236.415,236.595,236.38,236.48,8850299996.0
2007-10-03 04:30:00,236.48,236.64,236.41,236.47,6050699998.0
2007-10-03 05:00:00,236.47,236.49,236.35,236.45,4638799998.0
2007-10-03 05:30:00,236.45,236.48,236.31,236.35,3794099994.0
2007-10-03 06:00:00,236.38,236.4,236.26,236.26,3566800006.0
2007-10-03 06:30:00,236.26,236.46,236.26,236.44,5014699995.0
2007-10-03 07:00:00,236.44,236.59,236.32,236.345,7111600006.0
2007-10-03 07:30:00,236.34,236.37,236.08,236.15,9307100015.0
2007-10-03 08:00:00,236.13,236.54,236.13,236.445,9103549986.0
2007-10-03 08:30:00,236.44,237.115,236.36,237.065,9574199999.0
2007-10-03 09:00:00,237.065,237.255,236.95,236.97,22357000002.0
2007-10-03 09:30:00,236.97,237.02,236.61,236.71,20237800021.0
2007-10-03 10:00:00,236.71,236.92,236.61,236.71,8207399997.0
2007-10-03 10:30:00,236.66,236.805,236.13,236.41,22941150017.0
2007-10-03 11:00:00,236.41,236.64,236.35,236.595,15591500002.0
2007-10-03 11:30:00,236.595,236.885,236.5,236.885,12104800005.0
2007-10-03 12:00:00,236.89,237.19,236.78,237.04,11770599996.0
2007-10-03 12:30:00,237.04,237.145,236.97,237.08,9042800001.0
2007-10-03 13:00:00,237.08,237.185,236.96,237.08,4723900000.0
2007-10-03 13:30:00,237.08,237.17,236.91,236.965,5490400007.0
2007-10-03 14:00:00,236.97,237.225,236.895,237.12,6179400000.0
2007-10-03 14:30:00,237.115,237.54,236.995,237.43,19654800007.0
2007-10-03 15:00:00,237.43,237.52,237.115,237.345,15611900021.0
2007-10-03 15:30:00,237.34,237.41,237.14,237.26,13029200009.0
2007-10-03 16:00:00,237.26,237.82,237.26,237.745,26476650022.0
2007-10-03 16:30:00,237.75,237.835,237.555,237.79,22324900002.0
2007-10-03 17:00:00,237.795,237.835,237.64,237.74,13677299988.0
2007-10-03 17:30:00,237.74,237.85,237.66,237.755,19907400001.0
2007-10-03 18:00:00,237.76,237.83,237.29,237.325,21977699973.0
2007-10-03 18:30:00,237.31,237.51,237.11,237.19,11844149995.0
2007-10-03 19:00:00,237.19,237.3,237.11,237.26,8750599997.0
2007-10-03 19:30:00,237.26,237.38,237.19,237.24,7987000006.0
2007-10-03 20:00:00,237.24,237.25,236.985,237.08,7142099999.0
2007-10-03 20:30:00,237.08,237.13,236.93,237.11,6049200002.0
2007-10-03 21:00:00,237.12,237.32,237.08,237.12,4684200005.0
2007-10-03 21:30:00,237.12,237.17,237.045,237.17,6473500009.0
2007-10-03 22:00:00,237.17,237.18,237.08,237.15,4552800009.0
2007-10-03 22:30:00,237.15,237.25,237.12,237.19,2746900001.0
2007-10-03 23:00:00,237.19,237.2,237.06,237.155,4251899997.0
2007-10-03 23:30:00,237.155,237.2,237.01,237.075,3391200004.0
2007-10-04 00:00:00,237.08,237.11,236.94,237.01,2504300000.0
2007-10-04 00:30:00,237.02,237.07,236.875,236.91,1332700000.0
2007-10-04 01:00:00,236.91,237.015,236.825,237.015,2227700000.0
2007-10-04 01:30:00,237.015,237.26,236.975,237.15,4185399998.0
2007-10-04 02:00:00,237.155,237.27,237.04,237.1,3597200002.0
2007-10-04 02:30:00,237.095,237.27,237.07,237.215,2203500000.0
2007-10-04 03:00:00,237.2,237.22,237.04,237.11,2909699998.0
2007-10-04 03:30:00,237.1,237.17,237.03,237.17,1823000001.0
2007-10-04 04:00:00,237.17,237.18,237.017,237.08,2056699999.0
2007-10-04 04:30:00,237.08,237.125,237.055,237.095,1347400000.0
2007-10-04 05:00:00,237.1,237.175,236.95,237.025,1976099999.0
2007-10-04 05:30:00,237.025,237.045,236.55,236.79,5281699998.0
2007-10-04 06:00:00,236.79,236.81,236.49,236.49,5741600003.0
2007-10-04 06:30:00,236.49,236.55,236.305,236.55,9018200002.0
2007-10-04 07:00:00,236.56,236.7,236.5,236.565,4140900000.0
2007-10-04 07:30:00,236.57,236.575,236.165,236.295,2617800000.0
2007-10-04 08:00:00,236.3,236.65,236.295,236.65,5260800001.0
2007-10-04 08:30:00,236.64,236.77,236.535,236.71,6319599997.0
2007-10-04 09:00:00,236.7,236.78,236.425,236.58,7951850007.0
2007-10-04 09:30:00,236.585,236.615,236.315,236.49,4745299997.0
2007-10-04 10:00:00,236.49,236.71,236.49,236.555,4148300003.0
2007-10-04 10:30:00,236.555,236.715,236.49,236.65,6514100004.0
2007-10-04 11:00:00,236.65,237.005,236.575,236.975,7565999991.0
2007-10-04 11:30:00,236.96,237.46,236.87,237.45,9243260004.0
2007-10-04 12:00:00,237.45,237.5,237.12,237.15,5582199998.0
2007-10-04 12:30:00,237.175,237.22,236.91,236.98,6774399993.0
2007-10-04 13:00:00,237.0,237.65,237.0,237.395,12070953322.0
2007-10-04 13:30:00,237.395,237.405,237.11,237.135,6250400001.0
2007-10-04 14:00:00,237.13,237.23,237.075,237.105,7265100003.0
2007-10-04 14:30:00,237.105,237.325,236.84,237.14,19757000010.0
2007-10-04 15:00:00,237.14,237.46,237.125,237.365,14339000001.0
2007-10-04 15:30:00,237.37,237.435,237.105,237.21,7013500004.0
2007-10-04 16:00:00,237.21,237.62,237.16,237.535,10370000000.0
2007-10-04 16:30:00,237.535,237.75,237.395,237.69,11257699994.0
2007-10-04 17:00:00,237.69,237.79,237.495,237.59,12146400000.0
2007-10-04 17:30:00,237.59,237.855,237.58,237.73,12050299997.0
2007-10-04 18:00:00,237.735,237.735,237.53,237.63,8162399997.0
2007-10-04 18:30:00,237.64,237.74,237.6,237.64,4364200002.0
2007-10-04 19:00:00,237.64,237.68,237.46,237.5,3426300000.0
2007-10-04 19:30:00,237.49,237.62,237.405,237.47,3112999997.0
2007-10-04 20:00:00,237.46,237.48,237.335,237.39,3602199999.0
2007-10-04 20:30:00,237.39,237.45,237.235,237.39,5113599998.0
2007-10-04 21:00:00,237.38,237.41,237.23,237.28,3923300000.0
2007-10-04 21:30:00,237.28,237.525,237.27,237.46,4621500001.0
2007-10-04 22:00:00,237.46,237.52,237.39,237.43,2654399997.0
2007-10-04 22:30:00,237.43,237.57,237.36,237.39,2629100005.0
2007-10-04 23:00:00,237.37,237.61,237.34,237.51,2199100002.0
2007-10-04 23:30:00,237.5,237.555,237.17,237.18,2280000002.0
2007-10-05 00:00:00,237.18,237.48,237.18,237.41,1898100001.0
2007-10-05 00:30:00,237.43,237.47,237.33,237.36,2370600000.0
2007-10-05 01:00:00,237.36,237.515,237.225,237.495,2094600002.0
2007-10-05 01:30:00,237.495,237.55,237.355,237.365,1823300000.0
2007-10-05 02:00:00,237.365,237.57,237.32,237.535,2859100000.0
2007-10-05 02:30:00,237.535,237.535,237.365,237.485,2717400001.0
2007-10-05 03:00:00,237.475,237.495,237.31,237.365,2563600000.0
2007-10-05 03:30:00,237.37,237.55,237.345,237.52,1482100001.0
2007-10-05 04:00:00,237.515,237.515,237.245,237.465,2808500000.0
2007-10-05 04:30:00,237.47,237.475,237.345,237.41,1613700000.0
2007-10-05 05:00:00,237.41,237.465,237.395,237.445,1993000001.0
2007-10-05 05:30:00,237.45,237.475,237.35,237.37,2605199998.0
2007-10-05 06:00:00,237.38,237.41,237.27,237.38,1918899999.0
2007-10-05 06:30:00,237.385,237.395,237.265,237.325,1125900000.0
2007-10-05 07:00:00,237.33,237.355,237.22,237.24,2106699998.0
2007-10-05 07:30:00,237.235,237.64,237.075,237.63,2653100000.0
2007-10-05 08:00:00,237.63,237.63,237.225,237.295,6723600000.0
2007-10-05 08:30:00,237.3,237.4,237.125,237.265,6933900001.0
2007-10-05 09:00:00,237.265,237.305,236.69,236.805,13956999999.0
2007-10-05 09:30:00,236.81,237.135,236.76,237.045,6110400002.0
2007-10-05 10:00:00,237.06,237.135,236.955,237.115,4650100002.0
2007-10-05 10:30:00,237.105,237.515,237.095,237.485,6736100000.0
2007-10-05 11:00:00,237.49,237.535,237.18,237.21,23207199981.0
2007-10-05 11:30:00,237.24,237.4,237.19,237.27,9116700006.0
2007-10-05 12:00:00,237.27,237.39,237.21,237.31,7266400003.0
2007-10-05 12:30:00,237.32,237.65,237.26,237.57,27461799976.0
2007-10-05 13:00:00,237.56,237.68,237.39,237.5,13930200009.0
2007-10-05 13:30:00,237.5,237.59,237.3,237.55,16316000001.0
2007-10-05 14:00:00,237.55,237.635,237.27,237.39,22392099982.0
2007-10-05 14:30:00,237.38,238.23,237.16,237.95,29522299967.0
2007-10-05 15:00:00,237.945,238.08,237.7,238.08,15947449998.0
2007-10-05 15:30:00,238.08,238.31,237.835,237.98,30540187501.0
2007-10-05 16:00:00,237.98,238.28,237.94,237.985,14680499996.0
2007-10-05 16:30:00,237.98,238.265,237.955,238.235,7865300003.0
2007-10-05 17:00:00,238.225,238.715,238.075,238.415,13969899990.0
2007-10-05 17:30:00,238.42,238.77,238.345,238.73,13632299995.0
2007-10-05 18:00:00,238.715,238.82,238.57,238.675,6933100000.0
2007-10-05 18:30:00,238.675,238.85,238.54,238.85,5286264762.0
2007-10-05 19:00:00,238.85,238.87,238.685,238.7,4630300000.0
2007-10-05 19:30:00,238.69,238.835,238.66,238.67,4471200004.0
2007-10-05 20:00:00,238.67,238.725,238.54,238.64,7041600001.0
2007-10-05 20:30:00,238.64,238.68,238.556,238.63,4789400003.0
2007-10-05 21:00:00,238.63,238.76,238.6,238.655,3762899999.0
2007-10-05 21:30:00,238.655,238.715,238.62,238.7,3318899997.0
2007-10-05 22:00:00,238.695,238.76,238.644,238.675,2319600001.0
2007-10-05 22:30:00,238.68,238.99,238.644,238.84,3079400000.0
2007-10-07 23:00:00,238.828,239.06,238.801,238.98,5288900000.0
2007-10-07 23:30:00,238.941,239.19,238.89,239.19,5048400001.0
2007-10-08 00:00:00,239.18,239.19,238.91,238.96,2240200001.0
2007-10-08 00:30:00,238.96,238.965,238.755,238.78,1794000000.0
2007-10-08 01:00:00,238.77,238.985,238.76,238.975,1418800000.0
2007-10-08 01:30:00,238.975,239.105,238.815,239.015,2247400000.0
2007-10-08 02:00:00,239.02,239.065,238.785,238.92,1726200000.0
2007-10-08 02:30:00,238.93,239.025,238.86,238.955,1907900000.0
2007-10-08 03:00:00,238.97,239.105,238.91,238.96,3052500000.0
2007-10-08 03:30:00,238.95,239.21,238.935,239.18,2582600000.0
2007-10-08 04:00:00,239.17,239.18,239.07,239.15,1728800000.0
2007-10-08 04:30:00,239.155,239.21,239.12,239.19,1516400000.0
2007-10-08 05:00:00,239.185,239.21,239.155,239.2,2402900000.0
2007-10-08 05:30:00,239.19,239.245,239.14,239.16,1337600000.0
2007-10-08 06:00:00,239.165,239.18,239.08,239.12,1499100000.0
2007-10-08 06:30:00,239.12,239.195,239.088,239.185,1468200000.0
2007-10-08 07:00:00,239.185,239.2,239.0,239.015,1521800001.0
2007-10-08 07:30:00,239.015,239.015,238.85,238.98,2424400000.0
2007-10-08 08:00:00,238.995,239.03,238.885,238.95,3950400002.0
2007-10-08 08:30:00,238.96,239.265,238.895,239.115,5192800000.0
2007-10-08 09:00:00,239.11,239.16,238.935,239.025,4483399999.0
2007-10-08 09:30:00,239.02,239.05,238.57,238.675,8619300004.0
2007-10-08 10:00:00,238.685,238.965,238.66,238.89,5205900004.0
2007-10-08 10:30:00,238.88,239.115,238.8,239.05,6120300003.0
2007-10-08 11:00:00,239.05,239.08,238.815,239.045,6274699994.0
2007-10-08 11:30:00,239.055,239.19,238.955,239.15,4592200000.0
2007-10-08 12:00:00,239.15,239.26,239.145,239.245,3132949999.0
2007-10-08 12:30:00,239.245,239.285,239.125,239.26,3678599999.0
2007-10-08 13:00:00,239.26,239.475,239.23,239.335,3961000001.0
2007-10-08 13:30:00,239.34,239.615,239.33,239.53,3801200002.0
2007-10-08 14:00:00,239.53,239.54,239.355,239.41,3050500000.0
2007-10-08 14:30:00,239.4,239.58,239.27,239.565,3816200001.0
2007-10-08 15:00:00,239.565,239.725,239.46,239.51,4474599998.0
2007-10-08 15:30:00,239.54,239.57,239.37,239.38,4513794811.0
2007-10-08 16:00:00,239.38,239.535,239.315,239.45,4468100000.0
2007-10-08 16:30:00,239.45,239.555,239.37,239.545,5036800002.0
2007-10-08 17:00:00,239.545,239.635,239.23,239.33,10872000006.0
2007-10-08 17:30:00,239.33,239.36,239.1,239.21,8260982785.0
2007-10-08 18:00:00,239.21,239.28,238.805,238.91,7569900004.0
2007-10-08 18:30:00,238.93,239.13,238.575,238.96,9139500003.0
2007-10-08 19:00:00,238.96,239.02,238.68,238.77,4734599995.0
2007-10-08 19:30:00,238.77,238.78,238.615,238.665,3706900016.0
2007-10-08 20:00:00,238.665,238.82,238.638,238.81,2677700001.0
2007-10-08 20:30:00,238.81,238.89,238.765,238.805,1574100000.0
2007-10-08 21:00:00,238.805,238.82,238.692,238.79,2356099999.0
2007-10-08 21:30:00,238.79,239.0,238.79,238.965,1806499997.0
2007-10-08 22:00:00,238.96,238.98,238.869,238.93,2771599999.0
2007-10-08 22:30:00,238.93,239.04,238.905,239.0,4348599998.0
2007-10-08 23:00:00,239.0,239.29,238.98,239.27,1513599998.0
2007-10-08 23:30:00,239.27,239.38,239.095,239.125,2489400000.0
2007-10-09 00:00:00,239.125,239.125,238.9,238.9,1578600000.0
2007-10-09 00:30:00,238.9,238.91,238.58,238.73,5100099997.0
2007-10-09 01:00:00,238.73,239.01,238.73,239.01,2591800000.0
2007-10-09 01:30:00,239.01,239.11,238.8,238.855,2221000000.0
2007-10-09 02:00:00,238.86,239.09,238.86,238.945,3018800002.0
2007-10-09 02:30:00,238.94,238.97,238.75,238.77,4134800001.0
2007-10-09 03:00:00,238.77,238.805,238.265,238.405,7936500001.0
2007-10-09 03:30:00,238.4,238.42,238.07,238.37,5010099999.0
2007-10-09 04:00:00,238.38,238.5,238.285,238.36,4084800001.0
2007-10-09 04:30:00,238.36,238.41,238.145,238.225,3279800000.0
2007-10-09 05:00:00,238.24,238.37,238.135,238.355,3813500000.0
2007-10-09 05:30:00,238.355,238.45,238.21,238.42,3499700000.0
2007-10-09 06:00:00,238.42,238.42,238.06,238.09,3211899998.0
2007-10-09 06:30:00,238.09,238.34,238.035,238.32,2982699999.0
2007-10-09 07:00:00,238.33,238.365,238.23,238.315,2841200000.0
2007-10-09 07:30:00,238.315,238.38,238.105,238.265,4247400001.0
2007-10-09 08:00:00,238.265,238.45,238.05,238.44,5881600001.0
2007-10-09 08:30:00,238.45,238.635,238.33,238.575,8007699994.0
2007-10-09 09:00:00,238.575,238.855,238.435,238.775,5873700001.0
2007-10-09 09:30:00,238.77,238.805,238.47,238.6,6327000000.0
2007-10-09 10:00:00,238.6,238.715,238.435,238.57,6051700001.0
2007-10-09 10:30:00,238.58,238.6,238.39,238.46,9276799996.0
2007-10-09 11:00:00,238.47,238.635,238.26,238.27,7684700000.0
2007-10-09 11:30:00,238.26,238.33,237.85,237.915,8959199999.0
2007-10-09 12:00:00,237.915,238.18,237.83,237.985,8044899999.0
2007-10-09 12:30:00,237.985,238.175,237.95,238.055,5030700001.0
2007-10-09 13:00:00,238.045,238.105,237.885,237.9,5127300002.0
2007-10-09 13:30:00,237.9,237.96,237.595,237.725,9335200014.0
2007-10-09 14:00:00,237.72,237.91,237.685,237.84,5068900002.0
2007-10-09 14:30:00,237.84,237.85,237.58,237.66,4867100001.0
2007-10-09 15:00:00,237.66,237.735,237.365,237.445,5265901233.0
2007-10-09 15:30:00,237.445,237.46,236.99,237.305,11010000002.0
2007-10-09 16:00:00,237.3,237.385,237.095,237.31,6195300000.0
2007-10-09 16:30:00,237.31,237.925,237.25,237.89,9562600001.0
2007-10-09 17:00:00,237.885,238.1,237.7,237.86,14741600004.0
2007-10-09 17:30:00,237.86,237.945,237.72,237.825,11590800007.0
2007-10-09 18:00:00,237.82,238.04,237.79,237.84,5764600001.0
2007-10-09 18:30:00,237.83,237.94,237.73,237.84,3909929219.0
2007-10-09 19:00:00,237.84,237.97,237.8,237.87,2904000001.0
2007-10-09 19:30:00,237.87,237.91,237.77,237.825,4811200009.0
2007-10-09 20:00:00,237.83,238.13,237.74,237.95,11731900002.0
2007-10-09 20:30:00,237.94,238.71,237.93,238.46,16101575008.0
2007-10-09 21:00:00,238.46,238.855,238.46,238.59,10831500000.0
2007-10-09 21:30:00,238.57,238.77,238.52,238.73,6633200003.0
2007-10-09 22:00:00,238.73,239.035,238.72,238.895,5547699996.0
2007-10-09 22:30:00,238.9,238.96,238.61,238.63,5016900000.0
2007-10-09 23:00:00,238.63,238.77,238.58,238.72,3960300000.0
2007-10-09 23:30:00,238.725,238.735,238.46,238.55,2018999996.0
2007-10-10 00:00:00,238.55,238.71,238.54,238.57,1942924997.0
2007-10-10 00:30:00,238.57,238.81,238.55,238.75,3008100001.0
2007-10-10 01:00:00,238.75,238.845,238.655,238.745,4449999999.0
2007-10-10 01:30:00,238.75,239.02,238.75,238.975,4199700000.0
2007-10-10 02:00:00,238.975,239.25,238.935,239.09,6276000000.0
2007-10-10 02:30:00,239.09,239.26,238.905,239.165,8789300000.0
2007-10-10 03:00:00,239.16,239.185,238.89,238.94,5748999999.0
2007-10-10 03:30:00,238.94,238.955,238.755,238.93,3701300000.0
2007-10-10 04:00:00,238.93,239.01,238.885,238.94,2331500001.0
2007-10-10 04:30:00,238.93,238.97,238.83,238.915,2146500000.0
2007-10-10 05:00:00,238.915,238.955,238.84,238.94,2132300000.0
2007-10-10 05:30:00,238.94,238.94,238.79,238.89,2598100000.0
2007-10-10 06:00:00,238.9,239.025,238.845,238.87,3339600001.0
2007-10-10 06:30:00,238.87,238.9,238.645,238.745,2608700000.0
2007-10-10 07:00:00,238.745,238.94,238.745,238.93,2921000000.0
2007-10-10 07:30:00,238.925,239.115,238.845,238.985,3579300001.0
2007-10-10 08:00:00,238.985,239.195,238.975,239.105,6301499999.0
2007-10-10 08:30:00,239.105,239.51,239.1,239.37,16929799997.0
2007-10-10 09:00:00,239.36,239.55,239.27,239.44,13823037480.0
2007-10-10 09:30:00,239.44,239.77,239.34,239.62,12243599989.0
2007-10-10 10:00:00,239.62,239.87,239.51,239.8,15852149991.0
2007-10-10 10:30:00,239.8,239.94,239.65,239.74,16126349871.0
2007-10-10 11:00:00,239.75,239.92,239.7,239.92,13777699991.0
2007-10-10 11:30:00,239.91,240.37,239.88,240.36,18360100005.0
2007-10-10 12:00:00,240.36,240.365,240.15,240.26,7028850002.0
2007-10-10 12:30:00,240.255,240.27,239.95,240.085,5078799998.0
2007-10-10 13:00:00,240.085,240.17,239.96,240.07,4803300001.0
2007-10-10 13:30:00,240.07,240.135,239.635,239.635,5823200002.0
2007-10-10 14:00:00,239.645,239.9,239.61,239.76,14592700007.0
2007-10-10 14:30:00,239.76,239.91,239.43,239.55,19201300004.0
2007-10-10 15:00:00,239.55,239.58,239.22,239.5,16235499997.0
2007-10-10 15:30:00,239.49,239.61,239.355,239.38,11249771054.0
2007-10-10 16:00:00,239.37,239.54,239.165,239.34,15486300013.0
2007-10-10 16:30:00,239.34,239.535,239.16,239.29,15817399987.0
2007-10-10 17:00:00,239.29,239.62,239.25,239.56,12165000011.0
2007-10-10 17:30:00,239.56,239.69,239.26,239.41,12763200005.0
2007-10-10 18:00:00,239.41,239.46,239.28,239.42,6624200003.0
2007-10-10 18:30:00,239.42,239.49,239.33,239.47,6444500009.0
2007-10-10 19:00:00,239.47,239.53,239.12,239.13,9070100009.0
2007-10-10 19:30:00,239.13,239.24,238.93,239.2,11732499987.0
2007-10-10 20:00:00,239.19,239.31,239.03,239.29,9146200019.0
2007-10-10 20:30:00,239.29,239.38,239.16,239.34,7755100007.0
2007-10-10 21:00:00,239.33,239.43,239.28,239.37,8762400011.0
2007-10-10 21:30:00,239.37,239.44,239.24,239.44,7604899988.0
2007-10-10 22:00:00,239.44,239.48,239.25,239.45,5759999991.0
2007-10-10 22:30:00,239.45,239.51,239.35,239.41,4272000002.0
2007-10-10 23:00:00,239.44,239.44,239.08,239.2,3069300000.0
2007-10-10 23:30:00,239.2,239.36,239.19,239.25,2121299998.0
2007-10-11 00:00:00,239.26,239.26,239.035,239.04,1846100000.0
2007-10-11 00:30:00,239.035,239.19,238.955,239.16,2548300000.0
2007-10-11 01:00:00,239.16,239.18,238.745,238.82,5111700000.0
2007-10-11 01:30:00,238.82,239.005,238.77,238.815,3614100000.0
2007-10-11 02:00:00,238.82,238.855,238.65,238.84,5513300000.0
2007-10-11 02:30:00,238.825,238.925,238.715,238.73,4931600000.0
2007-10-11 03:00:00,238.73,238.82,238.59,238.8,4895000000.0
2007-10-11 03:30:00,238.795,238.83,238.695,238.765,3529799996.0
2007-10-11 04:00:00,238.76,238.875,238.755,238.84,1495600000.0
2007-10-11 04:30:00,238.84,239.12,238.82,239.12,3431800000.0
2007-10-11 05:00:00,239.12,239.185,238.965,239.06,5461300000.0
2007-10-11 05:30:00,239.07,239.185,239.025,239.085,4460100000.0
2007-10-11 06:00:00,239.09,239.105,238.925,238.99,4187700001.0
2007-10-11 06:30:00,238.99,239.655,238.95,239.635,8264799998.0
2007-10-11 07:00:00,239.635,239.645,239.35,239.365,5095600002.0
2007-10-11 07:30:00,239.37,239.37,239.135,239.22,7248700003.0
2007-10-11 08:00:00,239.22,239.28,238.86,239.16,10643000005.0
2007-10-11 08:30:00,239.145,239.19,238.895,239.035,8009199999.0
2007-10-11 09:00:00,239.04,239.125,238.77,239.06,9398499999.0
2007-10-11 09:30:00,239.06,239.06,238.83,239.0,7877599997.0
2007-10-11 10:00:00,239.01,239.23,238.84,239.19,10850699998.0
2007-10-11 10:30:00,239.2,239.46,239.17,239.39,8494300002.0
2007-10-11 11:00:00,239.39,239.585,239.35,239.53,6017512783.0
2007-10-11 11:30:00,239.525,239.555,239.2,239.27,5269499999.0
2007-10-11 12:00:00,239.27,239.395,239.21,239.265,4950200000.0
2007-10-11 12:30:00,239.255,239.515,239.055,239.43,6669800004.0
2007-10-11 13:00:00,239.43,239.605,239.275,239.56,8158500001.0
2007-10-11 13:30:00,239.56,239.68,239.44,239.61,7374200003.0
2007-10-11 14:00:00,239.6,239.705,239.415,239.58,9381432498.0
2007-10-11 14:30:00,239.57,239.66,239.385,239.445,14108589768.0
2007-10-11 15:00:00,239.445,239.535,239.12,239.4,8277500000.0
2007-10-11 15:30:00,239.41,239.475,239.14,239.265,8785850802.0
2007-10-11 16:00:00,239.28,239.705,239.265,239.705,11064924995.0
2007-10-11 16:30:00,239.705,239.89,239.58,239.69,8716500001.0
2007-10-11 17:00:00,239.69,239.76,239.44,239.6,11504600001.0
2007-10-11 17:30:00,239.595,239.65,239.36,239.41,10721039379.0
2007-10-11 18:00:00,239.41,239.59,239.34,239.57,5667299994.0
2007-10-11 18:30:00,239.57,239.69,239.265,239.41,7717500001.0
2007-10-11 19:00:00,239.42,239.445,239.22,239.36,4316599998.0
2007-10-11 19:30:00,239.36,239.41,239.04,239.07,5243800008.0
2007-10-11 20:00:00,239.07,239.1,238.465,238.515,17546200014.0
2007-10-11 20:30:00,238.52,238.9,238.4,238.42,17306513381.0
2007-10-11 21:00:00,238.42,238.54,237.75,237.93,15831800005.0
2007-10-11 21:30:00,237.92,238.15,237.8,238.11,10759940915.0
2007-10-11 22:00:00,238.11,238.265,238.07,238.2,4322999999.0
2007-10-11 22:30:00,238.2,238.33,238.085,238.25,5859699989.0
2007-10-11 23:00:00,238.24,238.395,238.22,238.3,2089000000.0
2007-10-11 23:30:00,238.32,238.73,238.303,238.56,4090399997.0
2007-10-12 00:00:00,238.555,238.645,238.485,238.555,3527700000.0
2007-10-12 00:30:00,238.56,238.78,238.554,238.76,3497500001.0
2007-10-12 01:00:00,238.76,238.785,238.54,238.58,3343800000.0
2007-10-12 01:30:00,238.575,238.83,238.48,238.795,4907700000.0
2007-10-12 02:00:00,238.8,238.85,238.655,238.8,5071200001.0
2007-10-12 02:30:00,238.8,238.83,238.585,238.62,4111099999.0
2007-10-12 03:00:00,238.62,238.67,238.485,238.515,2798100000.0
2007-10-12 03:30:00,238.505,238.54,238.235,238.235,4655499998.0
2007-10-12 04:00:00,238.24,238.325,238.07,238.19,6134900004.0
2007-10-12 04:30:00,238.2,238.425,238.175,238.405,3584600001.0
2007-10-12 05:00:00,238.405,238.585,238.345,238.37,3542100000.0
2007-10-12 05:30:00,238.375,238.395,238.18,238.385,3248400001.0
2007-10-12 06:00:00,238.385,238.5,238.345,238.41,4198300004.0
2007-10-12 06:30:00,238.41,238.435,238.26,238.295,4156400000.0
2007-10-12 07:00:00,238.295,238.305,237.92,238.075,6452200000.0
2007-10-12 07:30:00,238.075,238.085,237.84,237.985,3325800000.0
2007-10-12 08:00:00,237.98,238.015,237.6,237.745,9373200001.0
2007-10-12 08:30:00,237.745,238.11,237.595,237.91,7972599998.0
2007-10-12 09:00:00,237.91,237.91,237.39,237.57,7443400000.0
2007-10-12 09:30:00,237.575,237.805,237.5,237.655,7473699999.0
2007-10-12 10:00:00,237.655,237.74,237.55,237.665,7203300000.0
2007-10-12 10:30:00,237.665,238.235,237.635,238.215,8529200004.0
2007-10-12 11:00:00,238.225,238.285,237.97,238.0,7088500004.0
2007-10-12 11:30:00,238.0,238.135,237.89,237.95,8104600002.0
2007-10-12 12:00:00,237.96,238.035,237.845,238.015,5203799998.0
2007-10-12 12:30:00,238.015,238.16,237.94,238.04,4926899998.0
2007-10-12 13:00:00,238.045,238.1,237.825,237.845,5397300000.0
2007-10-12 13:30:00,237.85,238.185,237.84,238.155,7863999999.0
2007-10-12 14:00:00,238.155,238.58,238.11,238.4,9489800005.0
2007-10-12 14:30:00,238.493,239.325,238.36,239.095,19412149995.0
2007-10-12 15:00:00,239.09,239.245,238.995,239.115,10982375000.0
2007-10-12 15:30:00,239.125,239.195,238.75,239.01,10514899999.0
2007-10-12 16:00:00,239.02,239.125,238.88,239.09,9070700001.0
2007-10-12 16:30:00,239.09,239.175,238.675,238.93,7319424368.0
2007-10-12 17:00:00,238.93,239.205,238.825,238.95,13028700002.0
2007-10-12 17:30:00,238.95,239.11,238.815,238.985,9675522003.0
2007-10-12 18:00:00,238.985,239.205,238.86,239.14,8933100004.0
2007-10-12 18:30:00,239.14,239.32,239.03,239.26,7159899997.0
2007-10-12 19:00:00,239.26,239.285,238.9,238.97,4914899998.0
2007-10-12 19:30:00,238.96,239.215,238.93,239.08,4565599996.0
2007-10-12 20:00:00,239.08,239.14,238.84,238.91,6211199999.0
2007-10-12 20:30:00,238.91,239.185,238.88,239.165,5696299992.0
2007-10-12 21:00:00,239.165,239.29,239.015,239.185,4983017000.0
2007-10-12 21:30:00,239.185,239.395,239.105,239.155,6523099996.0
2007-10-12 22:00:00,239.155,239.355,239.11,239.29,3597900001.0
2007-10-12 22:30:00,239.29,239.47,239.225,239.41,4379899998.0
2007-10-14 23:00:00,239.235,239.24,238.872,238.926,3181900000.0
2007-10-14 23:30:00,238.94,239.07,238.83,238.92,6087200000.0
2007-10-15 00:00:00,238.92,239.23,238.9,239.11,6212800001.0
2007-10-15 00:30:00,239.105,239.3,238.99,239.22,7239700002.0
2007-10-15 01:00:00,239.22,239.295,238.93,239.09,6976899998.0
2007-10-15 01:30:00,239.085,239.33,239.01,239.295,7568500000.0
2007-10-15 02:00:00,239.295,239.315,239.16,239.24,11180099999.0
2007-10-15 02:30:00,239.245,239.275,239.09,239.12,11191799996.0
2007-10-15 03:00:00,239.125,239.195,239.09,239.12,7082199992.0
2007-10-15 03:30:00,239.12,239.165,239.04,239.09,6668999999.0
2007-10-15 04:00:00,239.09,239.195,238.965,239.185,5912800000.0
2007-10-15 04:30:00,239.185,239.285,239.125,239.26,6144700000.0
2007-10-15 05:00:00,239.26,239.29,239.155,239.18,5212300000.0
2007-10-15 05:30:00,239.18,239.255,239.1,239.17,5205199997.0
2007-10-15 06:00:00,239.17,239.22,239.115,239.195,5944200001.0
2007-10-15 06:30:00,239.185,239.275,239.115,239.24,6055900001.0
2007-10-15 07:00:00,239.24,239.44,239.225,239.415,5634199999.0
2007-10-15 07:30:00,239.415,239.42,239.12,239.34,9494799999.0
2007-10-15 08:00:00,239.34,239.405,239.185,239.29,9735300002.0
2007-10-15 08:30:00,239.26,239.595,239.23,239.565,10494700000.0
2007-10-15 09:00:00,239.555,239.72,239.405,239.65,11343800004.0
2007-10-15 09:30:00,239.645,239.88,239.615,239.825,16516400001.0
2007-10-15 10:00:00,239.825,239.975,239.745,239.765,11573700006.0
2007-10-15 10:30:00,239.765,239.965,239.715,239.805,8913900003.0
2007-10-15 11:00:00,239.805,239.85,239.63,239.645,9205936320.0
2007-10-15 11:30:00,239.645,239.985,239.53,239.98,12254799999.0
2007-10-15 12:00:00,239.985,240.3,239.88,240.24,16695999978.0
2007-10-15 12:30:00,240.24,240.675,240.15,240.665,10471999998.0
2007-10-15 13:00:00,240.665,240.685,240.32,240.325,10446987499.0
2007-10-15 13:30:00,240.325,240.405,240.13,240.13,10262220403.0
2007-10-15 14:00:00,240.13,240.475,240.115,240.39,11557300001.0
2007-10-15 14:30:00,240.395,240.475,240.12,240.41,13730435693.0
2007-10-15 15:00:00,240.41,240.655,240.355,240.61,10294200000.0
2007-10-15 15:30:00,240.61,240.675,240.31,240.475,12311100002.0
2007-10-15 16:00:00,240.475,240.535,240.195,240.22,11893599994.0
2007-10-15 16:30:00,240.22,240.27,239.775,239.855,11116400002.0
2007-10-15 17:00:00,239.855,239.91,239.185,239.6,19603699998.0
2007-10-15 17:30:00,239.6,239.66,239.35,239.65,19855400000.0
2007-10-15 18:00:00,239.65,239.72,239.4,239.55,12410900000.0
2007-10-15 18:30:00,239.54,239.66,239.4,239.47,11747199998.0
2007-10-15 19:00:00,239.47,239.64,239.36,239.605,14135500010.0
2007-10-15 19:30:00,239.605,239.72,239.5,239.525,10897699996.0
2007-10-15 20:00:00,239.53,239.53,239.18,239.4,13075300004.0
2007-10-15 20:30:00,239.4,239.47,239.29,239.35,12465000010.0
2007-10-15 21:00:00,239.35,239.625,239.23,239.36,14608400000.0
2007-10-15 21:30:00,239.36,239.65,239.23,239.605,12186800013.0
2007-10-15 22:00:00,239.605,239.915,239.44,239.86,10837899998.0
2007-10-15 22:30:00,239.855,239.94,239.73,239.8,8955800004.0
2007-10-15 23:00:00,239.79,239.95,239.665,239.82,5473100000.0
2007-10-15 23:30:00,239.82,239.925,239.68,239.86,4569099999.0
2007-10-16 00:00:00,239.86,239.865,239.555,239.64,5937400012.0
2007-10-16 00:30:00,239.64,239.815,239.595,239.61,7361800000.0
2007-10-16 01:00:00,239.61,239.925,239.54,239.895,8570400001.0
2007-10-16 01:30:00,239.895,240.015,239.635,239.735,6544699998.0
2007-10-16 02:00:00,239.735,239.855,239.47,239.555,9102100000.0
2007-10-16 02:30:00,239.555,239.565,239.21,239.31,11074999999.0
2007-10-16 03:00:00,239.31,239.47,239.245,239.44,8125000000.0
2007-10-16 03:30:00,239.44,239.59,239.435,239.525,5141200000.0
2007-10-16 04:00:00,239.525,239.67,239.48,239.67,4266200000.0
2007-10-16 04:30:00,239.665,239.73,239.605,239.71,4795500000.0
2007-10-16 05:00:00,239.71,239.875,239.63,239.65,5664400001.0
2007-10-16 05:30:00,239.65,239.77,239.635,239.695,4210400000.0
2007-10-16 06:00:00,239.7,239.825,239.68,239.745,6811600000.0
2007-10-16 06:30:00,239.745,239.775,239.64,239.765,4587800000.0
2007-10-16 07:00:00,239.765,239.805,239.675,239.735,5653800000.0
2007-10-16 07:30:00,239.735,239.815,239.505,239.66,5771400004.0
2007-10-16 08:00:00,239.66,239.71,239.405,239.47,8302500000.0
2007-10-16 08:30:00,239.47,239.62,239.375,239.53,11681100000.0
2007-10-16 09:00:00,239.53,239.56,237.97,238.015,18548636060.0
2007-10-16 09:30:00,237.98,238.01,237.125,237.665,13741099982.0
2007-10-16 10:00:00,237.665,238.655,237.57,238.47,13213700001.0
2007-10-16 10:30:00,238.475,238.485,237.55,237.695,17222099998.0
2007-10-16 11:00:00,237.695,237.85,237.425,237.505,11561500002.0
2007-10-16 11:30:00,237.505,237.61,237.15,237.38,12226200002.0
2007-10-16 12:00:00,237.385,237.625,237.245,237.555,9310399999.0
2007-10-16 12:30:00,237.555,237.555,237.015,237.055,12306799999.0
2007-10-16 13:00:00,237.055,237.09,236.86,237.08,12163700000.0
2007-10-16 13:30:00,237.08,237.435,237.08,237.17,10137900002.0
2007-10-16 14:00:00,237.17,237.24,236.92,237.06,11070515964.0
2007-10-16 14:30:00,237.07,237.7,237.055,237.63,11485699999.0
2007-10-16 15:00:00,237.63,237.93,237.36,237.805,12717400000.0
2007-10-16 15:30:00,237.81,237.845,237.165,237.575,10432599998.0
2007-10-16 16:00:00,237.575,237.765,236.905,237.005,15098987499.0
2007-10-16 16:30:00,237.005,237.255,236.645,236.855,16760499986.0
2007-10-16 17:00:00,236.845,237.1,236.785,237.005,15809699990.0
2007-10-16 17:30:00,237.005,237.435,236.995,237.005,25187799983.0
2007-10-16 18:00:00,237.025,237.185,236.845,237.015,14743199987.0
2007-10-16 18:30:00,237.015,237.285,236.915,237.115,19805399989.0
2007-10-16 19:00:00,237.115,237.215,236.975,236.995,16105200005.0
2007-10-16 19:30:00,236.995,237.135,236.885,237.08,14315199987.0
2007-10-16 20:00:00,237.08,237.365,237.025,237.13,15711394746.0
2007-10-16 20:30:00,237.13,237.13,236.975,237.075,17727095601.0
2007-10-16 21:00:00,237.075,237.185,237.0,237.04,11409100003.0
2007-10-16 21:30:00,237.04,237.185,236.975,237.14,10849299996.0
2007-10-16 22:00:00,237.14,237.2,237.07,237.09,8670399991.0
2007-10-16 22:30:00,237.09,237.75,237.075,237.63,18176499998.0
2007-10-16 23:00:00,237.63,237.72,237.385,237.43,8864399999.0
2007-10-16 23:30:00,237.43,237.59,237.33,237.5,4665500005.0
2007-10-17 00:00:00,237.5,237.695,237.365,237.445,8126900002.0
2007-10-17 00:30:00,237.445,237.67,237.43,237.645,5609100000.0
2007-10-17 01:00:00,237.645,237.725,237.605,237.7,9238900001.0
2007-10-17 01:30:00,237.7,237.8,237.635,237.745,11541400007.0
2007-10-17 02:00:00,237.745,237.745,237.075,237.185,13085999998.0
2007-10-17 02:30:00,237.185,237.245,236.885,237.175,13254800000.0
2007-10-17 03:00:00,237.175,237.335,236.885,237.005,15989099967.0
2007-10-17 03:30:00,237.005,237.025,236.22,236.415,17103799999.0
2007-10-17 04:00:00,236.425,236.745,236.395,236.525,8430599995.0
2007-10-17 04:30:00,236.525,236.705,236.36,236.665,6381700001.0
2007-10-17 05:00:00,236.665,237.045,236.665,236.965,10062401480.0
2007-10-17 05:30:00,236.965,237.185,236.935,236.945,8076400001.0
2007-10-17 06:00:00,236.945,236.965,236.59,236.725,10264099997.0
2007-10-17 06:30:00,236.725,236.855,236.235,236.455,12152700002.0
2007-10-17 07:00:00,236.455,236.65,235.855,236.355,14334207597.0
2007-10-17 07:30:00,236.335,236.595,236.16,236.36,12331399997.0
2007-10-17 08:00:00,236.36,236.4,235.935,236.125,14072413592.0
2007-10-17 08:30:00,236.115,236.605,236.055,236.475,13127699998.0
2007-10-17 09:00:00,236.475,236.705,236.215,236.555,15307499995.0
2007-10-17 09:30:00,236.555,237.545,236.335,237.285,13878759999.0
2007-10-17 10:00:00,237.285,237.43,237.075,237.145,15100000000.0
2007-10-17 10:30:00,237.145,237.675,236.955,237.665,14253100008.0
2007-10-17 11:00:00,237.665,237.73,237.405,237.585,14092099994.0
2007-10-17 11:30:00,237.575,237.605,237.325,237.435,14025400007.0
2007-10-17 12:00:00,237.435,237.695,237.415,237.535,10994999994.0
2007-10-17 12:30:00,237.535,237.655,237.425,237.615,9812800001.0
2007-10-17 13:00:00,237.615,238.545,237.535,238.465,18890500002.0
2007-10-17 13:30:00,238.46,238.535,238.115,238.155,10145300000.0
2007-10-17 14:00:00,238.155,238.605,238.12,238.325,13407500001.0
2007-10-17 14:30:00,238.315,238.445,238.075,238.385,15617799998.0
2007-10-17 15:00:00,238.385,238.64,238.305,238.515,16025847317.0
2007-10-17 15:30:00,238.515,238.8,238.13,238.15,17186675001.0
2007-10-17 16:00:00,238.145,238.215,237.715,237.875,13011999999.0
2007-10-17 16:30:00,237.875,237.96,237.605,237.725,16767599994.0
2007-10-17 17:00:00,237.725,237.745,237.295,237.545,18978849082.0
2007-10-17 17:30:00,237.545,237.915,237.495,237.745,15063747127.0
2007-10-17 18:00:00,237.745,237.85,237.365,237.405,16446400001.0
2007-10-17 18:30:00,237.405,237.605,237.095,237.175,15731500017.0
2007-10-17 19:00:00,237.175,237.375,236.77,236.805,16795500008.0
2007-10-17 19:30:00,236.8,237.095,236.63,236.775,14144200005.0
2007-10-17 20:00:00,236.775,237.105,236.71,236.975,14973900015.0
2007-10-17 20:30:00,236.975,237.245,236.785,237.205,11124600004.0
2007-10-17 21:00:00,237.205,237.645,237.155,237.42,10756700000.0
2007-10-17 21:30:00,237.415,237.935,237.235,237.81,10027599997.0
2007-10-17 22:00:00,237.81,238.2,237.76,238.16,9040200000.0
2007-10-17 22:30:00,238.16,238.23,237.95,237.995,8406700000.0
2007-10-17 23:00:00,237.995,237.995,237.5,237.745,7277200000.0
2007-10-17 23:30:00,237.735,238.055,237.665,237.965,5255800000.0
2007-10-18 00:00:00,237.965,238.055,237.56,237.695,6884000001.0
2007-10-18 00:30:00,237.695,237.715,237.515,237.635,3437900000.0
2007-10-18 01:00:00,237.635,237.635,237.405,237.515,5648900000.0
2007-10-18 01:30:00,237.515,237.525,237.15,237.255,7837900000.0
2007-10-18 02:00:00,237.255,237.525,237.235,237.415,7073800005.0
2007-10-18 02:30:00,237.415,237.745,237.345,237.665,6924199997.0
2007-10-18 03:00:00,237.665,237.895,237.495,237.815,8536199998.0
2007-10-18 03:30:00,237.815,237.905,237.745,237.865,7034799999.0
2007-10-18 04:00:00,237.875,237.915,237.575,237.585,7717000001.0
2007-10-18 04:30:00,237.585,237.615,237.435,237.505,6434299998.0
2007-10-18 05:00:00,237.505,237.635,237.45,237.595,5559000000.0
2007-10-18 05:30:00,237.595,237.625,237.405,237.435,4870500000.0
2007-10-18 06:00:00,237.435,237.555,237.395,237.505,6360600000.0
2007-10-18 06:30:00,237.505,237.575,237.405,237.555,5684700000.0
2007-10-18 07:00:00,237.555,237.705,237.495,237.69,4914400000.0
2007-10-18 07:30:00,237.69,238.105,237.685,237.955,9607000000.0
2007-10-18 08:00:00,237.955,238.075,237.79,237.995,13467400008.0
2007-10-18 08:30:00,237.995,238.035,237.785,238.025,14301499996.0
2007-10-18 09:00:00,238.015,238.065,237.695,237.76,14367300004.0
2007-10-18 09:30:00,237.76,237.805,237.225,237.375,13224300006.0
2007-10-18 10:00:00,237.385,237.465,236.775,236.865,17748500009.0
2007-10-18 10:30:00,236.875,237.795,236.875,237.625,16806100014.0
2007-10-18 11:00:00,237.615,237.645,237.28,237.475,15704300025.0
2007-10-18 11:30:00,237.475,237.715,237.45,237.575,15406800013.0
2007-10-18 12:00:00,237.575,237.615,237.295,237.395,12884600024.0
2007-10-18 12:30:00,237.395,237.415,237.14,237.295,14373900036.0
2007-10-18 13:00:00,237.295,237.315,236.415,236.565,15591200006.0
2007-10-18 13:30:00,236.565,236.895,236.345,236.505,17493100018.0
2007-10-18 14:00:00,236.505,236.575,236.155,236.485,20946300017.0
2007-10-18 14:30:00,236.505,236.745,236.205,236.595,16072748776.0
2007-10-18 15:00:00,236.595,236.845,236.475,236.695,12908399999.0
2007-10-18 15:30:00,236.695,237.035,236.595,236.605,11890399996.0
2007-10-18 16:00:00,236.605,236.995,236.39,236.865,12925900000.0
2007-10-18 16:30:00,236.865,236.915,236.555,236.655,12730499996.0
2007-10-18 17:00:00,236.665,236.765,236.345,236.465,15289100002.0
2007-10-18 17:30:00,236.465,236.725,236.415,236.545,16740600013.0
2007-10-18 18:00:00,236.535,236.555,236.275,236.485,16409199992.0
2007-10-18 18:30:00,236.485,236.635,236.435,236.535,10147000010.0
2007-10-18 19:00:00,236.525,236.565,236.355,236.485,9787299999.0
2007-10-18 19:30:00,236.485,236.835,236.395,236.835,11614999977.0
2007-10-18 20:00:00,236.835,237.175,236.815,236.825,15149800004.0
2007-10-18 20:30:00,236.825,236.905,236.455,236.455,12367100002.0
2007-10-18 21:00:00,236.465,236.68,236.395,236.555,11338100004.0
2007-10-18 21:30:00,236.555,236.585,236.415,236.465,9193800004.0
2007-10-18 22:00:00,236.465,236.545,236.175,236.315,9157600003.0
2007-10-18 22:30:00,236.325,236.5,236.215,236.36,6010999995.0
2007-10-18 23:00:00,236.36,236.36,236.09,236.165,8519900000.0
2007-10-18 23:30:00,236.165,236.435,235.935,236.095,4822700000.0
2007-10-19 00:00:00,236.095,236.145,235.975,236.025,4670099997.0
2007-10-19 00:30:00,236.025,236.145,235.945,236.0,3947400000.0
2007-10-19 01:00:00,236.0,236.155,235.91,236.025,4418999998.0
2007-10-19 01:30:00,236.025,236.335,236.015,236.275,5497199999.0
2007-10-19 02:00:00,236.275,236.305,235.845,235.955,8039300000.0
2007-10-19 02:30:00,235.955,235.965,235.295,235.53,9664099999.0
2007-10-19 03:00:00,235.53,235.605,235.135,235.205,14418500001.0
2007-10-19 03:30:00,235.205,235.705,235.195,235.625,14222700021.0
2007-10-19 04:00:00,235.625,235.705,235.46,235.495,22102300004.0
2007-10-19 04:30:00,235.495,235.645,235.325,235.555,9009499996.0
2007-10-19 05:00:00,235.555,235.815,235.49,235.725,7644300000.0
2007-10-19 05:30:00,235.725,235.925,235.425,235.585,9301499998.0
2007-10-19 06:00:00,235.585,235.695,235.5,235.525,8064800000.0
2007-10-19 06:30:00,235.51,235.745,235.425,235.57,8748000000.0
2007-10-19 07:00:00,235.57,235.655,235.425,235.505,6303500000.0
2007-10-19 07:30:00,235.505,235.555,235.205,235.555,9205100000.0
2007-10-19 08:00:00,235.555,235.725,235.225,235.255,9773800002.0
2007-10-19 08:30:00,235.255,235.335,234.965,235.265,12865800000.0
2007-10-19 09:00:00,235.265,235.475,234.835,235.385,14871100004.0
2007-10-19 09:30:00,235.385,235.505,235.225,235.475,12075400011.0
2007-10-19 10:00:00,235.475,235.565,235.3,235.375,10724199989.0
2007-10-19 10:30:00,235.375,235.785,235.375,235.495,15287200009.0
2007-10-19 11:00:00,235.495,235.755,235.435,235.625,13496300012.0
2007-10-19 11:30:00,235.625,236.045,235.595,235.935,11923500012.0
2007-10-19 12:00:00,235.935,236.735,235.92,236.595,13997600000.0
2007-10-19 12:30:00,236.605,237.005,236.54,236.895,14591500009.0
2007-10-19 13:00:00,236.895,236.995,236.675,236.825,14192400023.0
2007-10-19 13:30:00,236.835,236.855,236.525,236.595,11906300001.0
2007-10-19 14:00:00,236.585,236.595,236.365,236.505,12348199998.0
2007-10-19 14:30:00,236.515,236.925,236.445,236.715,13948187501.0
2007-10-19 15:00:00,236.715,236.815,236.395,236.435,13857099999.0
2007-10-19 15:30:00,236.435,236.455,235.705,236.175,18459800014.0
2007-10-19 16:00:00,236.175,236.3,235.675,235.85,16724200007.0
2007-10-19 16:30:00,235.85,235.865,235.115,235.115,17527405894.0
2007-10-19 17:00:00,235.105,235.555,235.105,235.455,16290600004.0
2007-10-19 17:30:00,235.455,235.915,235.175,235.855,23796799999.0
2007-10-19 18:00:00,235.855,235.875,235.615,235.665,20281400011.0
2007-10-19 18:30:00,235.665,235.955,235.645,235.93,16543500016.0
2007-10-19 19:00:00,235.93,235.94,235.315,235.36,14519300017.0
2007-10-19 19:30:00,235.36,235.595,235.305,235.445,9512100008.0
2007-10-19 20:00:00,235.435,235.645,235.125,235.485,21578300000.0
2007-10-19 20:30:00,235.485,235.585,235.245,235.325,16876200001.0
2007-10-19 21:00:00,235.325,235.325,235.055,235.105,11155200005.0
2007-10-19 21:30:00,235.105,235.325,235.005,235.045,12041600007.0
2007-10-19 22:00:00,235.055,235.135,234.795,234.925,13299299995.0
2007-10-19 22:30:00,234.925,235.025,234.86,234.915,8524099999.0
2007-10-21 23:00:00,234.37,234.39,233.985,234.12,5643800000.0
2007-10-21 23:30:00,234.14,234.25,233.88,234.0,10811700000.0
2007-10-22 00:00:00,234.0,234.0,232.88,233.57,9801300001.0
2007-10-22 00:30:00,233.57,233.6,232.91,233.115,10371899999.0
2007-10-22 01:00:00,233.115,233.41,232.91,233.14,16122400001.0
2007-10-22 01:30:00,233.14,233.15,232.255,232.635,15090800000.0
2007-10-22 02:00:00,232.635,233.11,232.5,233.05,9461000000.0
2007-10-22 02:30:00,233.05,233.55,233.05,233.21,9232500000.0
2007-10-22 03:00:00,233.21,233.29,233.05,233.16,8201799999.0
2007-10-22 03:30:00,233.17,233.23,232.8,233.06,20237199998.0
2007-10-22 04:00:00,233.06,233.29,232.95,233.14,20464399999.0
2007-10-22 04:30:00,233.14,233.715,233.14,233.56,21313200003.0
2007-10-22 05:00:00,233.56,233.645,233.36,233.42,7776899998.0
2007-10-22 05:30:00,233.42,234.035,233.4,233.75,8685199994.0
2007-10-22 06:00:00,233.75,233.92,233.66,233.81,6122400002.0
2007-10-22 06:30:00,233.81,233.9,233.73,233.83,10739500004.0
2007-10-22 07:00:00,233.83,233.955,233.76,233.875,11233200000.0
2007-10-22 07:30:00,233.875,234.47,233.855,234.19,11603925010.0
2007-10-22 08:00:00,234.18,234.43,234.02,234.32,9636300012.0
2007-10-22 08:30:00,234.32,234.35,233.64,234.08,15132200009.0
2007-10-22 09:00:00,234.08,234.13,233.49,233.685,14984800000.0
2007-10-22 09:30:00,233.69,233.82,233.465,233.675,10922350000.0
2007-10-22 10:00:00,233.675,233.875,233.485,233.5,6557500000.0
2007-10-22 10:30:00,233.51,233.55,232.59,232.59,12849917581.0
2007-10-22 11:00:00,232.575,233.145,232.575,233.135,11731100003.0
2007-10-22 11:30:00,233.125,233.155,232.35,232.425,11004100000.0
2007-10-22 12:00:00,232.425,232.535,232.305,232.475,13066400000.0
2007-10-22 12:30:00,232.48,232.485,231.18,231.185,16880100005.0
2007-10-22 13:00:00,231.185,231.555,231.03,231.305,9279400002.0
2007-10-22 13:30:00,231.305,231.355,230.29,230.97,13938500002.0
2007-10-22 14:00:00,230.965,232.025,230.965,231.725,9416500000.0
2007-10-22 14:30:00,231.715,232.55,231.545,231.995,11342800005.0
2007-10-22 15:00:00,231.99,232.015,231.525,231.625,7957000000.0
2007-10-22 15:30:00,231.625,232.345,231.405,231.815,14481145828.0
2007-10-22 16:00:00,231.82,232.175,231.64,231.925,22935299990.0
2007-10-22 16:30:00,231.925,232.045,231.07,231.23,19718999983.0
2007-10-22 17:00:00,231.235,231.455,230.96,231.445,21130450001.0
2007-10-22 17:30:00,231.455,231.525,230.825,231.295,16135582965.0
2007-10-22 18:00:00,231.29,231.515,231.085,231.445,17180000025.0
2007-10-22 18:30:00,231.445,231.795,231.235,231.795,13959312904.0
2007-10-22 19:00:00,231.775,232.255,231.75,232.195,16841600010.0
2007-10-22 19:30:00,232.195,232.375,231.835,231.835,11746899995.0
2007-10-22 20:00:00,231.845,232.075,231.735,231.895,9579700003.0
2007-10-22 20:30:00,231.905,231.97,231.475,231.475,11032700006.0
2007-10-22 21:00:00,231.475,231.665,231.355,231.585,13093000023.0
2007-10-22 21:30:00,231.585,232.175,231.585,232.13,8327300002.0
2007-10-22 22:00:00,232.13,232.3,232.085,232.285,8416700003.0
2007-10-22 22:30:00,232.305,233.075,232.285,232.835,10640140120.0
2007-10-22 23:00:00,232.835,232.89,232.325,232.495,7631900000.0
2007-10-22 23:30:00,232.495,232.705,232.46,232.52,3255200000.0
2007-10-23 00:00:00,232.52,232.965,232.485,232.955,3362300000.0
2007-10-23 00:30:00,232.955,232.975,232.525,232.575,4670900000.0
2007-10-23 01:00:00,232.585,232.935,232.415,232.745,5575300000.0
2007-10-23 01:30:00,232.755,232.795,232.47,232.565,5046400000.0
2007-10-23 02:00:00,232.565,232.735,232.35,232.695,4896300000.0
2007-10-23 02:30:00,232.7,232.79,232.435,232.715,5589500000.0
2007-10-23 03:00:00,232.715,232.745,232.55,232.705,4925300000.0
2007-10-23 03:30:00,232.7,232.985,232.64,232.885,4591500000.0
2007-10-23 04:00:00,232.885,233.11,232.845,233.095,4528800000.0
2007-10-23 04:30:00,233.095,233.135,232.89,232.95,4897400000.0
2007-10-23 05:00:00,232.95,233.235,232.935,233.215,4207800000.0
2007-10-23 05:30:00,233.215,233.425,233.215,233.315,3511900000.0
2007-10-23 06:00:00,233.31,233.325,232.94,233.185,4825600000.0
2007-10-23 06:30:00,233.185,233.195,232.6,232.865,6204300001.0
2007-10-23 07:00:00,232.86,233.18,232.855,233.135,3710700000.0
2007-10-23 07:30:00,233.125,233.295,233.07,233.285,5474000000.0
2007-10-23 08:00:00,233.295,233.965,233.275,233.825,11293900000.0
2007-10-23 08:30:00,233.825,233.89,232.985,233.105,11127400000.0
2007-10-23 09:00:00,233.105,233.445,232.625,232.675,12565899999.0
2007-10-23 09:30:00,232.675,232.895,232.63,232.895,11885900000.0
2007-10-23 10:00:00,232.905,233.775,232.805,233.505,12859800000.0
2007-10-23 10:30:00,233.505,233.705,233.435,233.635,11204600006.0
2007-10-23 11:00:00,233.635,233.945,233.505,233.725,11422400008.0
2007-10-23 11:30:00,233.715,234.075,233.545,233.945,11597199998.0
2007-10-23 12:00:00,233.965,233.965,232.985,233.565,17502599991.0
2007-10-23 12:30:00,233.555,234.025,233.505,233.945,11317700004.0
2007-10-23 13:00:00,233.945,234.425,233.735,234.415,12398350001.0
2007-10-23 13:30:00,234.445,234.755,234.275,234.685,7904700001.0
2007-10-23 14:00:00,234.685,235.125,234.685,234.915,10961675001.0
2007-10-23 14:30:00,234.915,235.235,234.895,235.125,8047900001.0
2007-10-23 15:00:00,235.125,235.635,234.945,235.465,16598099999.0
2007-10-23 15:30:00,235.455,235.5,234.69,234.785,12812800006.0
2007-10-23 16:00:00,234.795,235.155,234.705,234.895,12523200008.0
2007-10-23 16:30:00,234.895,234.925,234.655,234.855,12149400000.0
2007-10-23 17:00:00,234.865,234.895,234.395,234.555,12828099995.0
2007-10-23 17:30:00,234.55,235.015,234.405,234.965,12130300008.0
2007-10-23 18:00:00,234.945,235.155,234.915,234.945,11788000011.0
2007-10-23 18:30:00,234.945,235.2,234.905,234.995,10638899995.0
2007-10-23 19:00:00,234.995,235.285,234.865,235.035,8852499998.0
2007-10-23 19:30:00,235.025,235.035,234.78,234.935,7658699990.0
2007-10-23 20:00:00,234.935,235.375,234.9,235.285,8299000003.0
2007-10-23 20:30:00,235.285,235.365,235.105,235.175,11572199963.0
2007-10-23 21:00:00,235.165,235.525,235.145,235.515,6726200004.0
2007-10-23 21:30:00,235.515,235.82,235.505,235.645,7797231537.0
2007-10-23 22:00:00,235.645,235.825,235.595,235.625,7356199996.0
2007-10-23 22:30:00,235.625,235.625,235.34,235.4,4360500000.0
2007-10-23 23:00:00,235.37,235.39,235.28,235.375,5893700000.0
2007-10-23 23:30:00,235.375,235.425,235.19,235.225,2536100000.0
2007-10-24 00:00:00,235.225,235.39,235.1,235.37,5077899994.0
2007-10-24 00:30:00,235.37,235.695,235.335,235.47,6566699999.0
2007-10-24 01:00:00,235.47,235.665,235.385,235.595,3755999995.0
2007-10-24 01:30:00,235.595,235.67,235.345,235.525,3875500000.0
2007-10-24 02:00:00,235.525,235.65,235.375,235.505,3970840000.0
2007-10-24 02:30:00,235.505,235.525,235.115,235.38,5244200000.0
2007-10-24 03:00:00,235.385,235.485,235.24,235.295,4147800000.0
2007-10-24 03:30:00,235.295,235.425,235.045,235.07,7226700000.0
2007-10-24 04:00:00,235.07,235.12,234.86,235.0,4577000000.0
2007-10-24 04:30:00,235.0,235.295,234.955,235.185,3523000003.0
2007-10-24 05:00:00,235.185,235.305,235.07,235.075,3962900000.0
2007-10-24 05:30:00,235.07,235.12,234.765,234.855,4225500000.0
2007-10-24 06:00:00,234.855,234.945,234.395,234.665,4741800000.0
2007-10-24 06:30:00,234.665,234.665,234.125,234.3,6289000000.0
2007-10-24 07:00:00,234.295,234.375,234.02,234.325,3872300000.0
2007-10-24 07:30:00,234.325,234.495,233.945,234.115,3170100000.0
2007-10-24 08:00:00,234.115,234.495,234.06,234.385,4008000000.0
2007-10-24 08:30:00,234.395,234.515,233.73,233.85,4359100000.0
2007-10-24 09:00:00,233.875,233.995,233.405,233.585,6472700000.0
2007-10-24 09:30:00,233.585,234.155,233.395,234.115,8067300000.0
2007-10-24 10:00:00,234.115,234.495,233.935,234.46,8714000000.0
2007-10-24 10:30:00,234.465,234.74,234.07,234.18,11314300000.0
2007-10-24 11:00:00,234.18,234.915,234.145,234.625,8659800000.0
2007-10-24 11:30:00,234.625,234.645,234.365,234.555,6604300000.0
2007-10-24 12:00:00,234.555,234.615,234.11,234.165,6027500000.0
2007-10-24 12:30:00,234.175,234.455,234.055,234.245,4601100000.0
2007-10-24 13:00:00,234.245,234.255,233.755,233.955,6237600000.0
2007-10-24 13:30:00,233.95,234.475,233.675,234.025,7257700000.0
2007-10-24 14:00:00,234.025,234.085,233.84,233.925,7788299994.0
2007-10-24 14:30:00,233.925,234.185,233.835,234.145,12049799999.0
2007-10-24 15:00:00,234.155,234.665,234.135,234.305,17241999999.0
2007-10-24 15:30:00,234.305,234.495,234.12,234.175,17535135860.0
2007-10-24 16:00:00,234.185,234.245,233.605,233.89,17604100006.0
2007-10-24 16:30:00,233.89,233.905,233.23,233.485,18616885607.0
2007-10-24 17:00:00,233.485,233.685,232.82,233.27,25388650022.0
2007-10-24 17:30:00,233.27,233.72,232.97,233.445,23769700001.0
2007-10-24 18:00:00,233.445,233.715,233.305,233.63,25922399990.0
2007-10-24 18:30:00,233.63,233.715,233.235,233.335,21460400013.0
2007-10-24 19:00:00,233.335,233.57,233.22,233.47,15227246483.0
2007-10-24 19:30:00,233.47,233.525,233.125,233.23,13924200012.0
2007-10-24 20:00:00,233.235,233.65,233.025,233.585,14691300002.0
2007-10-24 20:30:00,233.585,233.865,233.495,233.865,22810799992.0
2007-10-24 21:00:00,233.865,234.34,233.815,234.13,22297300014.0
2007-10-24 21:30:00,234.13,234.17,233.725,234.06,18672097599.0
2007-10-24 22:00:00,234.06,234.165,233.855,234.1,9915099999.0
2007-10-24 22:30:00,234.1,234.215,234.08,234.16,11859800001.0
2007-10-24 23:00:00,234.14,234.17,233.82,233.98,8135799980.0
2007-10-24 23:30:00,233.98,234.18,233.855,233.995,4896100002.0
2007-10-25 00:00:00,233.995,234.105,233.96,233.995,3959300000.0
2007-10-25 00:30:00,233.995,234.105,233.765,234.03,4493400000.0
2007-10-25 01:00:00,234.015,234.04,233.615,233.645,7780300003.0
2007-10-25 01:30:00,233.645,233.84,233.505,233.67,3747500000.0
2007-10-25 02:00:00,233.67,233.78,233.415,233.48,4371100000.0
2007-10-25 02:30:00,233.48,233.59,233.415,233.435,4783199996.0
2007-10-25 03:00:00,233.435,233.52,233.32,233.495,6553800003.0
2007-10-25 03:30:00,233.495,233.625,233.38,233.595,4936400000.0
2007-10-25 04:00:00,233.595,233.785,233.535,233.6,6288800000.0
2007-10-25 04:30:00,233.58,233.6,233.415,233.505,5702699999.0
2007-10-25 05:00:00,233.5,233.57,233.39,233.52,4667400000.0
2007-10-25 05:30:00,233.5,233.52,233.16,233.28,6111581240.0
2007-10-25 06:00:00,233.28,233.4,233.16,233.36,5762399998.0
2007-10-25 06:30:00,233.36,233.36,233.18,233.29,3525600005.0
2007-10-25 07:00:00,233.29,233.37,233.015,233.19,7248300009.0
2007-10-25 07:30:00,233.19,233.225,233.1,233.1,8260300022.0
2007-10-25 08:00:00,233.1,233.58,233.1,233.515,7511700000.0
2007-10-25 08:30:00,233.515,233.585,233.325,233.54,11773699959.0
2007-10-25 09:00:00,233.54,233.98,233.52,233.825,10348700008.0
2007-10-25 09:30:00,233.825,234.055,233.665,233.865,7295499998.0
2007-10-25 10:00:00,233.865,234.375,233.835,233.905,14795499990.0
2007-10-25 10:30:00,233.905,234.125,233.875,234.085,6428699996.0
2007-10-25 11:00:00,234.075,234.28,233.935,234.125,8805899988.0
2007-10-25 11:30:00,234.125,234.265,233.905,234.175,9021599998.0
2007-10-25 12:00:00,234.17,234.675,234.165,234.605,18382900010.0
2007-10-25 12:30:00,234.605,234.615,234.19,234.305,13277800003.0
2007-10-25 13:00:00,234.305,235.125,234.215,234.945,17899300005.0
2007-10-25 13:30:00,234.945,235.075,234.69,234.705,10201600013.0
2007-10-25 14:00:00,234.695,234.72,233.965,234.065,14766800005.0
2007-10-25 14:30:00,234.065,234.555,233.85,234.315,15526999998.0
2007-10-25 15:00:00,234.32,234.365,234.015,234.035,12426800008.0
2007-10-25 15:30:00,234.025,234.065,233.74,233.77,13584900005.0
2007-10-25 16:00:00,233.77,234.665,233.77,234.205,15011399994.0
2007-10-25 16:30:00,234.205,234.26,233.92,234.165,14113548812.0
2007-10-25 17:00:00,234.165,234.175,233.715,234.055,17720238015.0
2007-10-25 17:30:00,234.055,234.23,233.655,233.695,24613326173.0
2007-10-25 18:00:00,233.685,233.835,233.51,233.815,11681773209.0
2007-10-25 18:30:00,233.815,233.9,233.685,233.73,9402757501.0
2007-10-25 19:00:00,233.735,233.805,233.265,233.535,11858700001.0
2007-10-25 19:30:00,233.535,233.73,233.395,233.445,9418397545.0
2007-10-25 20:00:00,233.445,233.665,233.21,233.54,12198500008.0
2007-10-25 20:30:00,233.545,234.015,233.355,233.975,10203350004.0
2007-10-25 21:00:00,233.975,233.985,233.78,233.945,8117300002.0
2007-10-25 21:30:00,233.955,233.985,233.865,233.895,6958648751.0
2007-10-25 22:00:00,233.885,234.195,233.825,234.115,5592400006.0
2007-10-25 22:30:00,234.12,234.21,234.085,234.18,3494700001.0
2007-10-25 23:00:00,234.18,234.265,234.095,234.195,5597800001.0
2007-10-25 23:30:00,234.185,234.285,234.155,234.245,3259900000.0
2007-10-26 00:00:00,234.245,234.305,234.065,234.085,3986299996.0
2007-10-26 00:30:00,234.105,234.205,233.745,233.755,6166599998.0
2007-10-26 01:00:00,233.745,233.86,233.61,233.72,5857300001.0
2007-10-26 01:30:00,233.72,234.1,233.705,234.015,6588499996.0
2007-10-26 02:00:00,234.02,234.16,233.93,233.97,5140399997.0
2007-10-26 02:30:00,233.97,234.37,233.9,234.305,4772700000.0
2007-10-26 03:00:00,234.305,234.385,234.185,234.285,2542100000.0
2007-10-26 03:30:00,234.285,234.515,234.215,234.475,4399100002.0
2007-10-26 04:00:00,234.475,234.485,234.195,234.445,2872399999.0
2007-10-26 04:30:00,234.45,234.67,234.405,234.445,4373500000.0
2007-10-26 05:00:00,234.445,234.485,234.375,234.405,4295199998.0
2007-10-26 05:30:00,234.405,234.565,234.4,234.42,4653199999.0
2007-10-26 06:00:00,234.415,234.53,234.375,234.445,3690000000.0
2007-10-26 06:30:00,234.445,234.555,234.385,234.545,1676200000.0
2007-10-26 07:00:00,234.555,234.58,234.5,234.545,2599200000.0
2007-10-26 07:30:00,234.545,234.815,234.485,234.545,4236500005.0
2007-10-26 08:00:00,234.535,235.135,234.45,235.005,10882715066.0
2007-10-26 08:30:00,235.005,235.355,234.845,235.105,20754300007.0
2007-10-26 09:00:00,235.105,235.375,235.07,235.265,16178900001.0
2007-10-26 09:30:00,235.265,235.315,235.005,235.17,13699500014.0
2007-10-26 10:00:00,235.165,235.215,234.87,234.985,12827200024.0
2007-10-26 10:30:00,234.985,235.18,234.935,235.125,13108300020.0
2007-10-26 11:00:00,235.125,235.125,234.935,235.075,14257200086.0
2007-10-26 11:30:00,235.075,235.145,234.715,234.765,10944600005.0
2007-10-26 12:00:00,234.765,234.955,234.615,234.705,7008300000.0
2007-10-26 12:30:00,234.715,234.755,234.415,234.545,6240099996.0
2007-10-26 13:00:00,234.545,234.655,234.225,234.385,6755782314.0
2007-10-26 13:30:00,234.385,234.405,234.145,234.235,6682665348.0
2007-10-26 14:00:00,234.235,234.675,234.095,234.645,7761259996.0
2007-10-26 14:30:00,234.645,234.925,234.605,234.765,8271700000.0
2007-10-26 15:00:00,234.765,234.835,234.535,234.58,6896299999.0
2007-10-26 15:30:00,234.58,234.775,234.325,234.405,8876000000.0
2007-10-26 16:00:00,234.405,234.53,234.175,234.495,15691800015.0
2007-10-26 16:30:00,234.495,234.5,234.035,234.295,10204400005.0
2007-10-26 17:00:00,234.285,234.325,233.955,233.955,16328699997.0
2007-10-26 17:30:00,233.955,234.13,233.855,233.865,13546800000.0
2007-10-26 18:00:00,233.865,233.895,233.715,233.855,11348299996.0
2007-10-26 18:30:00,233.86,234.25,233.745,234.17,10713797501.0
2007-10-26 19:00:00,234.17,234.355,234.085,234.305,7849200002.0
2007-10-26 19:30:00,234.305,234.355,234.23,234.255,21211600083.0
2007-10-26 20:00:00,234.255,234.475,234.205,234.445,8789400005.0
2007-10-26 20:30:00,234.445,234.535,234.36,234.375,6059000004.0
2007-10-26 21:00:00,234.375,234.405,234.155,234.235,4276900000.0
2007-10-26 21:30:00,234.235,234.495,234.235,234.47,8234041057.0
2007-10-26 22:00:00,234.47,234.685,234.445,234.605,7093264376.0
2007-10-26 22:30:00,234.6,234.635,234.105,234.195,4990700000.0
2007-10-28 23:00:00,234.536,234.57,234.338,234.365,4376400000.0
2007-10-28 23:30:00,234.371,234.429,234.175,234.229,4532700000.0
2007-10-29 00:00:00,234.237,234.365,234.145,234.255,5239500000.0
2007-10-29 00:30:00,234.255,234.52,234.225,234.45,5669700000.0
2007-10-29 01:00:00,234.445,234.535,234.395,234.47,4478300004.0
2007-10-29 01:30:00,234.47,234.585,234.35,234.505,6795300000.0
2007-10-29 02:00:00,234.505,234.645,234.435,234.625,4848399998.0
2007-10-29 02:30:00,234.62,234.67,234.32,234.39,5481400000.0
2007-10-29 03:00:00,234.39,234.52,234.38,234.51,4352000000.0
2007-10-29 03:30:00,234.51,234.695,234.5,234.645,4831999999.0
2007-10-29 04:00:00,234.64,234.75,234.43,234.45,4578099995.0
2007-10-29 04:30:00,234.45,234.62,234.45,234.59,3510900001.0
2007-10-29 05:00:00,234.59,234.615,234.495,234.56,3681200002.0
2007-10-29 05:30:00,234.55,234.68,234.5,234.53,3698900004.0
2007-10-29 06:00:00,234.53,234.735,234.525,234.635,2625299998.0
2007-10-29 06:30:00,234.635,234.64,234.43,234.475,1639800000.0
2007-10-29 07:00:00,234.475,234.7,234.45,234.68,5379100000.0
2007-10-29 07:30:00,234.675,234.705,234.57,234.69,4091300001.0
2007-10-29 08:00:00,234.7,234.875,234.655,234.805,4320600000.0
2007-10-29 08:30:00,234.805,235.21,234.705,235.185,4747999999.0
2007-10-29 09:00:00,235.165,235.215,234.945,234.965,4404895131.0
2007-10-29 09:30:00,234.965,235.095,234.675,234.675,4878199998.0
2007-10-29 10:00:00,234.675,234.885,234.655,234.835,6248199997.0
2007-10-29 10:30:00,234.835,235.105,234.745,234.905,7171800000.0
2007-10-29 11:00:00,234.905,235.055,234.865,234.985,6796299999.0
2007-10-29 11:30:00,234.985,235.215,234.945,235.155,4990199999.0
2007-10-29 12:00:00,235.155,235.425,235.045,235.355,6386100000.0
2007-10-29 12:30:00,235.355,235.905,235.325,235.875,7431300001.0
2007-10-29 13:00:00,235.875,236.365,235.805,236.315,8259900003.0
2007-10-29 13:30:00,236.315,236.795,236.305,236.325,7919275002.0
2007-10-29 14:00:00,236.325,236.505,236.245,236.305,6524300000.0
2007-10-29 14:30:00,236.305,236.385,236.115,236.235,7215462498.0
2007-10-29 15:00:00,236.235,236.375,236.125,236.285,7711200001.0
2007-10-29 15:30:00,236.285,236.575,236.23,236.335,9112399997.0
2007-10-29 16:00:00,236.335,236.355,236.025,236.105,9088700013.0
2007-10-29 16:30:00,236.095,236.195,235.83,236.155,6393200003.0
2007-10-29 17:00:00,236.155,236.335,236.035,236.245,12800700000.0
2007-10-29 17:30:00,236.245,236.41,236.215,236.34,15399100005.0
2007-10-29 18:00:00,236.34,236.645,236.325,236.495,18025399983.0
2007-10-29 18:30:00,236.495,236.515,236.305,236.335,15244499996.0
2007-10-29 19:00:00,236.335,236.59,236.305,236.41,13715999999.0
2007-10-29 19:30:00,236.41,236.545,236.375,236.51,16359899983.0
2007-10-29 20:00:00,236.51,236.605,236.365,236.375,11599996985.0
2007-10-29 20:30:00,236.39,236.39,236.165,236.27,12952783278.0
2007-10-29 21:00:00,236.27,236.405,236.19,236.39,7296000000.0
2007-10-29 21:30:00,236.39,236.58,236.39,236.5,8018649995.0
2007-10-29 22:00:00,236.5,236.58,236.39,236.565,3852850000.0
2007-10-29 22:30:00,236.565,236.595,236.37,236.44,4654600000.0
2007-10-29 23:00:00,236.44,236.695,236.415,236.645,3787699999.0
2007-10-29 23:30:00,236.645,236.69,236.382,236.435,3099300000.0
2007-10-30 00:00:00,236.435,236.595,236.425,236.495,3132600000.0
2007-10-30 00:30:00,236.495,236.54,236.285,236.355,3452400000.0
2007-10-30 01:00:00,236.355,236.405,236.25,236.285,5124500001.0
2007-10-30 01:30:00,236.3,236.38,236.245,236.38,3476700003.0
2007-10-30 02:00:00,236.38,236.48,236.17,236.2,4655200000.0
2007-10-30 02:30:00,236.2,236.24,235.75,235.795,6735700006.0
2007-10-30 03:00:00,235.8,236.06,235.595,235.87,6998300001.0
2007-10-30 03:30:00,235.87,236.09,235.71,235.755,4650000001.0
2007-10-30 04:00:00,235.755,235.84,235.67,235.83,3842200000.0
2007-10-30 04:30:00,235.83,235.98,235.81,235.915,3542900002.0
2007-10-30 05:00:00,235.91,235.98,235.855,235.895,3262499999.0
2007-10-30 05:30:00,235.895,235.96,235.775,235.78,2720700000.0
2007-10-30 06:00:00,235.78,235.845,235.715,235.81,2722413992.0
2007-10-30 06:30:00,235.81,235.81,235.595,235.67,3556600000.0
2007-10-30 07:00:00,235.665,235.705,235.57,235.685,2345500001.0
2007-10-30 07:30:00,235.685,235.995,235.68,235.98,3943600000.0
2007-10-30 08:00:00,235.98,235.985,235.605,235.605,3074299999.0
2007-10-30 08:30:00,235.605,235.685,235.425,235.56,3576599994.0
2007-10-30 09:00:00,235.56,235.61,235.245,235.56,11718000000.0
2007-10-30 09:30:00,235.56,236.225,235.48,236.135,11856900009.0
2007-10-30 10:00:00,236.115,236.455,236.1,236.34,13346000007.0
2007-10-30 10:30:00,236.345,236.915,236.265,236.855,11788800000.0
2007-10-30 11:00:00,236.865,236.985,236.665,236.705,11476000006.0
2007-10-30 11:30:00,236.705,237.045,236.665,236.955,10831000001.0
2007-10-30 12:00:00,236.955,237.155,236.955,237.095,8464600003.0
2007-10-30 12:30:00,237.105,237.245,236.895,236.955,7499899986.0
2007-10-30 13:00:00,236.955,237.125,236.775,237.055,8465299999.0
2007-10-30 13:30:00,237.055,237.185,236.915,236.995,8217300003.0
2007-10-30 14:00:00,236.995,237.305,236.935,237.275,8676800014.0
2007-10-30 14:30:00,237.275,237.32,236.985,237.075,13320462535.0
2007-10-30 15:00:00,237.075,237.265,237.035,237.175,7659574005.0
2007-10-30 15:30:00,237.175,237.265,237.025,237.08,9885700013.0
2007-10-30 16:00:00,237.085,237.385,236.965,237.11,17290799997.0
2007-10-30 16:30:00,237.11,237.335,237.03,237.275,11956400008.0
2007-10-30 17:00:00,237.275,237.285,237.095,237.105,8068899999.0
2007-10-30 17:30:00,237.105,237.215,236.905,237.125,10320800000.0
2007-10-30 18:00:00,237.125,237.175,237.015,237.065,12427599997.0
2007-10-30 18:30:00,237.065,237.325,237.015,237.325,12034300003.0
2007-10-30 19:00:00,237.31,237.715,237.31,237.495,15366599993.0
2007-10-30 19:30:00,237.495,237.66,237.445,237.53,13250699980.0
2007-10-30 20:00:00,237.525,237.55,237.345,237.355,11136399986.0
2007-10-30 20:30:00,237.355,237.445,237.335,237.395,10062599970.0
2007-10-30 21:00:00,237.375,237.375,237.105,237.275,8673100003.0
2007-10-30 21:30:00,237.275,237.445,237.135,237.185,7665699998.0
2007-10-30 22:00:00,237.185,237.25,237.07,237.145,7940700001.0
2007-10-30 22:30:00,237.145,237.21,237.01,237.015,5861400000.0
2007-10-30 23:00:00,237.01,237.16,236.85,236.915,5922700000.0
2007-10-30 23:30:00,236.91,237.08,236.88,237.055,3755800000.0
2007-10-31 00:00:00,237.055,237.125,236.985,237.115,3494300001.0
2007-10-31 00:30:00,237.115,237.26,237.065,237.16,2456399992.0
2007-10-31 01:00:00,237.16,237.305,237.07,237.295,4383300000.0
2007-10-31 01:30:00,237.295,237.355,237.17,237.35,3082899995.0
2007-10-31 02:00:00,237.35,237.37,237.05,237.135,4657900000.0
2007-10-31 02:30:00,237.135,237.435,237.06,237.325,5226600000.0
2007-10-31 03:00:00,237.325,237.58,237.12,237.225,6157800000.0
2007-10-31 03:30:00,237.215,237.375,237.185,237.315,4778100000.0
2007-10-31 04:00:00,237.315,237.465,237.225,237.445,4828799999.0
2007-10-31 04:30:00,237.445,237.455,237.315,237.355,3173100000.0
2007-10-31 05:00:00,237.355,237.545,237.325,237.505,4187700000.0
2007-10-31 05:30:00,237.505,237.585,237.345,237.445,4933099999.0
2007-10-31 06:00:00,237.445,237.545,237.43,237.495,3979300000.0
2007-10-31 06:30:00,237.495,237.495,237.3,237.305,4675400000.0
2007-10-31 07:00:00,237.305,237.355,237.125,237.175,3510600000.0
2007-10-31 07:30:00,237.175,237.29,237.045,237.285,6748600001.0
2007-10-31 08:00:00,237.285,237.405,236.965,237.225,9773699996.0
2007-10-31 08:30:00,237.22,237.48,237.145,237.375,8587099996.0
2007-10-31 09:00:00,237.375,237.985,237.345,237.905,12782812512.0
2007-10-31 09:30:00,237.905,238.05,237.715,237.805,16782849992.0
2007-10-31 10:00:00,237.805,238.525,237.805,238.275,12719499985.0
2007-10-31 10:30:00,238.275,238.725,238.205,238.505,10406899998.0
2007-10-31 11:00:00,238.495,238.655,238.335,238.635,8823500000.0
2007-10-31 11:30:00,238.635,238.955,238.585,238.815,8249599999.0
2007-10-31 12:00:00,238.81,238.855,238.625,238.71,7394899999.0
2007-10-31 12:30:00,238.71,238.735,238.345,238.505,7209300001.0
2007-10-31 13:00:00,238.515,238.675,238.405,238.485,8691999999.0
2007-10-31 13:30:00,238.495,238.725,238.475,238.705,6653032647.0
2007-10-31 14:00:00,238.705,239.085,238.595,238.845,9685724998.0
2007-10-31 14:30:00,238.845,238.875,238.685,238.825,14214350003.0
2007-10-31 15:00:00,238.825,238.995,238.595,238.935,10148124997.0
2007-10-31 15:30:00,238.935,239.055,238.75,238.875,10424899988.0
2007-10-31 16:00:00,238.885,239.15,238.865,239.13,8277000002.0
2007-10-31 16:30:00,239.13,239.295,239.045,239.055,11723037497.0
2007-10-31 17:00:00,239.055,239.22,239.02,239.18,16405899994.0
2007-10-31 17:30:00,239.195,239.49,239.155,239.45,20983592894.0
2007-10-31 18:00:00,239.44,239.56,239.34,239.4,22938580139.0
2007-10-31 18:30:00,239.4,239.6,239.345,239.345,25704600007.0
2007-10-31 19:00:00,239.345,239.59,239.215,239.355,16079400001.0
2007-10-31 19:30:00,239.35,239.54,239.32,239.45,10098900001.0
2007-10-31 20:00:00,239.445,239.57,238.485,239.125,18748237502.0
2007-10-31 20:30:00,239.115,240.19,239.08,240.08,20197499999.0
2007-10-31 21:00:00,240.095,240.11,239.57,239.915,17774499999.0
2007-10-31 21:30:00,239.915,239.965,239.8,239.845,8568799998.0
2007-10-31 22:00:00,239.845,239.895,239.69,239.855,5063000002.0
2007-10-31 22:30:00,239.855,240.08,239.83,240.055,3406300000.0
2007-10-31 23:00:00,240.055,240.145,239.78,239.995,4731200003.0
2007-10-31 23:30:00,239.995,240.075,239.74,239.76,5498900000.0
2007-11-01 00:00:00,239.745,239.94,239.63,239.64,10997899999.0
2007-11-01 00:30:00,239.62,239.9,239.615,239.9,4990700000.0
2007-11-01 01:00:00,239.9,240.035,239.785,239.985,4962000001.0
2007-11-01 01:30:00,239.985,240.005,239.865,239.96,5046100000.0
2007-11-01 02:00:00,239.96,240.1,239.88,240.065,5874800002.0
2007-11-01 02:30:00,240.075,240.145,239.965,240.115,3960700000.0
2007-11-01 03:00:00,240.115,240.13,239.82,239.825,3395200000.0
2007-11-01 03:30:00,239.825,239.89,239.77,239.86,3506300001.0
2007-11-01 04:00:00,239.86,239.91,239.81,239.91,2703700000.0
2007-11-01 04:30:00,239.91,239.955,239.75,239.865,3655800001.0
2007-11-01 05:00:00,239.865,239.89,239.72,239.77,3367500000.0
2007-11-01 05:30:00,239.775,239.86,239.615,239.665,5610799999.0
2007-11-01 06:00:00,239.665,239.695,239.42,239.455,5041100000.0
2007-11-01 06:30:00,239.455,239.61,239.315,239.575,5540800000.0
2007-11-01 07:00:00,239.575,239.755,239.495,239.665,4038000000.0
2007-11-01 07:30:00,239.665,239.765,239.64,239.755,3727800000.0
2007-11-01 08:00:00,239.755,240.015,239.755,239.96,8973300000.0
2007-11-01 08:30:00,239.96,240.225,239.87,240.085,7534100001.0
2007-11-01 09:00:00,240.085,240.355,240.025,240.335,9465799998.0
2007-11-01 09:30:00,240.335,240.415,240.095,240.295,10205200008.0
2007-11-01 10:00:00,240.295,240.475,240.01,240.425,13916700004.0
2007-11-01 10:30:00,240.425,240.505,240.235,240.365,12124500003.0
2007-11-01 11:00:00,240.355,240.565,240.275,240.285,15888850011.0
2007-11-01 11:30:00,240.285,240.455,240.115,240.44,12149600001.0
2007-11-01 12:00:00,240.44,240.635,240.33,240.505,8822000001.0
2007-11-01 12:30:00,240.505,240.625,240.435,240.485,9678100002.0
2007-11-01 13:00:00,240.475,240.865,240.375,240.775,10580400006.0
2007-11-01 13:30:00,240.775,241.375,240.73,241.345,13490687507.0
2007-11-01 14:00:00,241.345,241.345,240.645,240.785,15153829282.0
2007-11-01 14:30:00,240.765,241.025,239.715,240.175,18402239601.0
2007-11-01 15:00:00,240.175,240.195,239.845,240.085,14202599999.0
2007-11-01 15:30:00,240.085,240.125,238.655,239.2,18641414515.0
2007-11-01 16:00:00,239.19,239.245,237.935,238.655,18383700002.0
2007-11-01 16:30:00,238.655,239.185,238.605,238.98,14546847629.0
2007-11-01 17:00:00,238.98,239.075,238.57,238.97,11390006400.0
2007-11-01 17:30:00,238.97,239.125,238.43,239.125,11428800002.0
2007-11-01 18:00:00,239.125,240.205,239.055,239.915,18344300000.0
2007-11-01 18:30:00,239.915,239.93,239.455,239.63,16280599988.0
2007-11-01 19:00:00,239.63,239.835,239.345,239.4,16324199999.0
2007-11-01 19:30:00,239.4,239.435,238.765,238.945,20832046083.0
2007-11-01 20:00:00,238.945,239.355,238.905,239.04,16884500016.0
2007-11-01 20:30:00,239.035,239.525,239.03,239.445,15756500000.0
2007-11-01 21:00:00,239.455,239.455,238.645,238.66,12316480228.0
2007-11-01 21:30:00,238.66,238.86,237.98,238.08,13789700001.0
2007-11-01 22:00:00,238.08,238.515,238.065,238.265,7803899999.0
2007-11-01 22:30:00,238.265,238.57,238.06,238.465,6390000000.0
2007-11-01 23:00:00,238.465,238.61,238.2,238.235,4916500000.0
2007-11-01 23:30:00,238.235,238.24,237.905,237.93,5334300000.0
2007-11-02 00:00:00,237.93,238.465,237.865,238.15,5399600002.0
2007-11-02 00:30:00,238.15,238.15,237.765,237.93,7013000002.0
2007-11-02 01:00:00,237.93,238.185,237.82,237.845,9678599997.0
2007-11-02 01:30:00,237.845,237.865,237.64,237.85,9462099999.0
2007-11-02 02:00:00,237.85,238.475,237.82,238.43,10714300006.0
2007-11-02 02:30:00,238.43,238.54,238.21,238.345,7765600001.0
2007-11-02 03:00:00,238.345,238.46,238.15,238.255,6104300000.0
2007-11-02 03:30:00,238.255,238.885,238.195,238.815,6327400000.0
2007-11-02 04:00:00,238.815,238.845,238.55,238.755,4841700000.0
2007-11-02 04:30:00,238.76,238.88,238.66,238.835,4853700000.0
2007-11-02 05:00:00,238.835,239.03,238.785,238.875,5741900004.0
2007-11-02 05:30:00,238.875,238.975,238.805,238.875,6074699998.0
2007-11-02 06:00:00,238.88,238.93,238.605,238.62,3745800000.0
2007-11-02 06:30:00,238.625,238.64,238.215,238.405,9292900000.0
2007-11-02 07:00:00,238.405,238.565,238.07,238.125,7227599996.0
2007-11-02 07:30:00,238.125,238.295,238.055,238.12,7635299999.0
2007-11-02 08:00:00,238.12,238.14,237.715,238.055,12220299998.0
2007-11-02 08:30:00,238.055,238.415,237.98,238.405,6540799999.0
2007-11-02 09:00:00,238.41,238.755,238.405,238.705,7832200002.0
2007-11-02 09:30:00,238.69,238.725,238.385,238.515,7638100000.0
2007-11-02 10:00:00,238.515,238.93,238.405,238.785,18333900018.0
2007-11-02 10:30:00,238.785,239.375,238.755,239.325,23573599997.0
2007-11-02 11:00:00,239.325,239.435,239.025,239.335,19956399996.0
2007-11-02 11:30:00,239.335,239.695,238.815,238.85,26721400000.0
2007-11-02 12:00:00,238.845,239.205,238.8,238.925,30447232146.0
2007-11-02 12:30:00,238.925,239.18,238.795,238.875,30410400028.0
2007-11-02 13:00:00,238.875,239.165,238.475,238.695,17358500003.0
2007-11-02 13:30:00,238.695,239.245,238.525,239.095,17760900002.0
2007-11-02 14:00:00,239.115,239.225,238.935,238.985,18901800003.0
2007-11-02 14:30:00,239.035,239.99,238.985,239.645,19526699999.0
2007-11-02 15:00:00,239.645,240.315,239.615,239.865,18118437501.0
2007-11-02 15:30:00,239.865,239.995,238.675,239.185,17219099997.0
2007-11-02 16:00:00,239.215,239.375,238.275,239.165,25138199985.0
2007-11-02 16:30:00,239.175,239.415,238.65,239.025,21853274986.0
2007-11-02 17:00:00,239.025,239.155,238.485,238.535,17381400002.0
2007-11-02 17:30:00,238.535,239.325,238.515,238.87,21673499993.0
2007-11-02 18:00:00,238.87,239.475,238.815,239.275,31273599967.0
2007-11-02 18:30:00,239.285,239.895,239.09,239.755,27542483627.0
2007-11-02 19:00:00,239.76,239.94,239.395,239.495,20228699997.0
2007-11-02 19:30:00,239.495,239.825,239.425,239.715,27259299988.0
2007-11-02 20:00:00,239.72,239.82,239.505,239.785,25902099991.0
2007-11-02 20:30:00,239.785,239.785,239.425,239.565,22354399988.0
2007-11-02 21:00:00,239.565,239.945,239.545,239.725,23835855168.0
2007-11-02 21:30:00,239.725,240.085,239.685,239.865,26867600006.0
2007-11-02 22:00:00,239.86,240.15,239.825,240.015,17243400000.0
2007-11-02 22:30:00,240.015,240.115,239.915,239.935,23755700000.0
2007-11-05 00:00:00,239.717,239.816,239.54,239.588,4116200001.0
2007-11-05 00:30:00,239.625,239.645,239.37,239.375,6916400003.0
2007-11-05 01:00:00,239.385,239.505,239.08,239.27,6392000000.0
2007-11-05 01:30:00,239.27,239.345,239.14,239.165,4444800000.0
2007-11-05 02:00:00,239.165,239.28,238.725,239.075,10685000007.0
2007-11-05 02:30:00,239.075,239.385,238.95,239.38,5567700000.0
2007-11-05 03:00:00,239.38,239.695,239.325,239.395,5937599999.0
2007-11-05 03:30:00,239.385,239.445,239.245,239.295,3082000000.0
2007-11-05 04:00:00,239.295,239.525,239.26,239.405,3400300001.0
2007-11-05 04:30:00,239.405,239.435,239.32,239.375,3969400000.0
2007-11-05 05:00:00,239.38,239.425,239.075,239.135,5831400000.0
2007-11-05 05:30:00,239.14,239.335,239.095,239.205,4655000000.0
2007-11-05 06:00:00,239.205,239.445,239.185,239.39,4185299999.0
2007-11-05 06:30:00,239.385,239.405,239.215,239.245,4608600000.0
2007-11-05 07:00:00,239.245,239.255,239.12,239.13,4711799997.0
2007-11-05 07:30:00,239.125,239.465,239.125,239.445,6255900000.0
2007-11-05 08:00:00,239.445,239.655,239.375,239.425,7688800000.0
2007-11-05 08:30:00,239.425,239.675,239.335,239.675,4276000000.0
2007-11-05 09:00:00,239.675,239.695,239.225,239.265,5520599999.0
2007-11-05 09:30:00,239.275,239.295,238.605,238.825,10275199994.0
2007-11-05 10:00:00,238.825,238.835,238.305,238.38,17339699991.0
2007-11-05 10:30:00,238.385,238.775,238.33,238.565,15434300022.0
2007-11-05 11:00:00,238.575,239.005,238.505,238.835,14412899996.0
2007-11-05 11:30:00,238.835,238.835,237.81,237.965,14522599991.0
2007-11-05 12:00:00,237.965,238.235,237.655,238.145,13493900002.0
2007-11-05 12:30:00,238.145,238.225,237.735,237.955,11262199965.0
2007-11-05 13:00:00,237.955,237.975,237.485,237.665,11992049998.0
2007-11-05 13:30:00,237.655,238.015,237.565,237.665,9522499996.0
2007-11-05 14:00:00,237.665,237.755,237.295,237.355,12011800002.0
2007-11-05 14:30:00,237.355,237.725,237.235,237.675,9153999998.0
2007-11-05 15:00:00,237.665,237.695,237.4,237.445,9478199997.0
2007-11-05 15:30:00,237.445,237.655,237.235,237.595,12184699987.0
2007-11-05 16:00:00,237.595,237.715,237.125,237.205,10768399997.0
2007-11-05 16:30:00,237.205,237.675,237.115,237.565,11890000003.0
2007-11-05 17:00:00,237.565,238.255,237.555,238.025,13461300000.0
2007-11-05 17:30:00,238.025,238.405,237.975,238.175,11204500003.0
2007-11-05 18:00:00,238.175,238.305,237.81,237.98,18086699996.0
2007-11-05 18:30:00,237.98,238.395,237.945,238.215,22057844199.0
2007-11-05 19:00:00,238.215,238.285,237.935,238.07,15109699999.0
2007-11-05 19:30:00,238.07,238.235,237.975,238.195,14240599993.0
2007-11-05 20:00:00,238.195,238.25,237.83,237.955,16878899995.0
2007-11-05 20:30:00,237.955,237.995,237.505,237.67,14193599987.0
2007-11-05 21:00:00,237.67,237.845,237.545,237.645,14661999994.0
2007-11-05 21:30:00,237.645,238.045,237.595,237.92,16548199987.0
2007-11-05 22:00:00,237.92,238.485,237.835,238.335,18318899995.0
2007-11-05 22:30:00,238.335,238.445,238.135,238.265,11753200003.0
2007-11-05 23:00:00,238.265,238.345,237.975,238.025,10339500001.0
2007-11-05 23:30:00,238.025,238.305,238.025,238.265,8721800001.0
2007-11-06 00:00:00,238.265,238.33,238.135,238.215,8768699994.0
2007-11-06 00:30:00,238.205,238.265,238.055,238.145,5196700000.0
2007-11-06 01:00:00,238.145,238.185,237.885,238.135,6398600000.0
2007-11-06 01:30:00,238.135,238.235,237.785,237.895,6323799999.0
2007-11-06 02:00:00,237.895,238.12,237.81,238.015,8378700000.0
2007-11-06 02:30:00,238.005,238.235,238.0,238.14,6844600000.0
2007-11-06 03:00:00,238.14,238.385,238.11,238.235,8639300007.0
2007-11-06 03:30:00,238.235,238.465,238.21,238.465,6032400000.0
2007-11-06 04:00:00,238.455,238.535,238.165,238.23,8506100001.0
2007-11-06 04:30:00,238.235,238.385,238.22,238.375,6690000000.0
2007-11-06 05:00:00,238.375,238.47,238.335,238.415,5483400001.0
2007-11-06 05:30:00,238.415,238.785,238.355,238.7,7440200000.0
2007-11-06 06:00:00,238.705,238.735,238.535,238.565,8577500001.0
2007-11-06 06:30:00,238.565,238.905,238.56,238.725,10018500001.0
2007-11-06 07:00:00,238.725,238.945,238.71,238.825,8324599997.0
2007-11-06 07:30:00,238.825,239.18,238.795,238.95,5066400004.0
2007-11-06 08:00:00,238.95,239.055,238.85,238.975,4899499999.0
2007-11-06 08:30:00,238.985,239.045,238.855,238.925,2570100000.0
2007-11-06 09:00:00,238.935,239.065,238.865,238.935,5061600000.0
2007-11-06 09:30:00,238.935,239.43,238.765,239.34,12433200015.0
2007-11-06 10:00:00,239.34,239.605,239.31,239.515,17560800018.0
2007-11-06 10:30:00,239.52,239.53,239.275,239.375,10274499998.0
2007-11-06 11:00:00,239.385,239.405,238.965,239.255,10181400003.0
2007-11-06 11:30:00,239.26,239.315,238.955,239.055,10446400000.0
2007-11-06 12:00:00,239.055,239.345,238.955,239.215,9243799993.0
2007-11-06 12:30:00,239.215,239.215,239.005,239.085,8102400005.0
2007-11-06 13:00:00,239.085,239.375,239.055,239.315,10927300001.0
2007-11-06 13:30:00,239.315,239.61,239.275,239.505,16564799994.0
2007-11-06 14:00:00,239.505,239.535,239.335,239.415,12095699978.0
2007-11-06 14:30:00,239.415,239.495,239.335,239.395,7959599990.0
2007-11-06 15:00:00,239.395,239.525,239.33,239.48,9268899997.0
2007-11-06 15:30:00,239.485,239.575,239.285,239.335,17051400001.0
2007-11-06 16:00:00,239.335,239.345,238.975,239.055,11835199988.0
2007-11-06 16:30:00,239.08,239.315,239.04,239.225,10935699997.0
2007-11-06 17:00:00,239.215,239.245,238.975,239.065,12266599992.0
2007-11-06 17:30:00,239.075,239.105,238.445,238.605,11450600002.0
2007-11-06 18:00:00,238.605,238.955,238.605,238.705,20703199961.0
2007-11-06 18:30:00,238.695,239.015,238.46,238.835,18982799976.0
2007-11-06 19:00:00,238.835,238.97,238.65,238.83,19347099975.0
2007-11-06 19:30:00,238.835,238.865,238.63,238.78,11802999996.0
2007-11-06 20:00:00,238.78,238.985,238.725,238.815,11646499992.0
2007-11-06 20:30:00,238.82,238.975,238.775,238.785,10560600008.0
2007-11-06 21:00:00,238.78,238.975,238.775,238.9,11264499989.0
2007-11-06 21:30:00,238.905,239.15,238.855,239.095,16554299978.0
2007-11-06 22:00:00,239.085,239.275,239.035,239.255,15720299991.0
2007-11-06 22:30:00,239.255,239.385,239.14,239.385,10220799988.0
2007-11-06 23:00:00,239.375,239.485,239.295,239.465,10912700005.0
2007-11-06 23:30:00,239.465,239.515,239.405,239.495,9832699987.0
2007-11-07 00:00:00,239.485,239.555,239.305,239.395,8789999998.0
2007-11-07 00:30:00,239.395,239.395,239.16,239.365,4822800000.0
2007-11-07 01:00:00,239.365,239.515,239.165,239.445,7885199999.0
2007-11-07 01:30:00,239.445,239.495,239.335,239.425,4884900000.0
2007-11-07 02:00:00,239.425,239.535,239.375,239.425,6089500000.0
2007-11-07 02:30:00,239.425,239.485,239.31,239.435,6102100000.0
2007-11-07 03:00:00,239.455,239.525,239.41,239.465,5966600000.0
2007-11-07 03:30:00,239.465,239.495,239.28,239.365,5416400000.0
2007-11-07 04:00:00,239.355,239.445,239.055,239.125,7717900000.0
2007-11-07 04:30:00,239.125,239.675,239.02,239.395,16475100002.0
2007-11-07 05:00:00,239.395,239.655,239.245,239.37,7676100002.0
2007-11-07 05:30:00,239.37,239.42,239.215,239.26,7281700001.0
2007-11-07 06:00:00,239.26,239.275,239.02,239.13,8004500004.0
2007-11-07 06:30:00,239.13,239.175,238.835,238.94,8423500001.0
2007-11-07 07:00:00,238.94,239.02,238.59,238.8,10229810401.0
2007-11-07 07:30:00,238.8,238.8,238.425,238.495,9899099999.0
2007-11-07 08:00:00,238.495,238.915,238.415,238.705,11520899999.0
2007-11-07 08:30:00,238.705,238.925,238.635,238.88,9605500001.0
2007-11-07 09:00:00,238.88,238.89,238.075,238.275,9770100000.0
2007-11-07 09:30:00,238.285,238.645,238.125,238.525,13760600002.0
2007-11-07 10:00:00,238.525,238.645,238.345,238.445,13288600000.0
2007-11-07 10:30:00,238.445,238.785,238.445,238.745,22004600024.0
2007-11-07 11:00:00,238.745,238.865,238.435,238.685,15367000001.0
2007-11-07 11:30:00,238.665,238.785,238.125,238.425,15359760776.0
2007-11-07 12:00:00,238.425,238.445,237.895,238.085,14177599997.0
2007-11-07 12:30:00,238.085,238.185,237.635,238.135,9887500002.0
2007-11-07 13:00:00,238.145,238.165,237.645,237.825,9779699996.0
2007-11-07 13:30:00,237.825,238.055,237.695,237.765,11164799995.0
2007-11-07 14:00:00,237.765,237.765,237.035,237.295,18207000000.0
2007-11-07 14:30:00,237.295,237.575,237.175,237.355,15799300001.0
2007-11-07 15:00:00,237.355,237.795,237.235,237.73,19332000020.0
2007-11-07 15:30:00,237.73,238.275,237.625,238.2,16809330220.0
2007-11-07 16:00:00,238.205,238.36,237.905,238.3,12103649994.0
2007-11-07 16:30:00,238.3,238.555,237.96,238.415,22930000022.0
2007-11-07 17:00:00,238.415,238.685,238.105,238.185,40912499998.0
2007-11-07 17:30:00,238.185,238.345,237.805,238.165,45710564990.0
2007-11-07 18:00:00,238.165,238.475,238.105,238.295,39937899964.0
2007-11-07 18:30:00,238.295,238.375,238.1,238.375,27556049959.0
2007-11-07 19:00:00,238.38,238.4,237.87,238.115,28264837466.0
2007-11-07 19:30:00,238.115,238.275,237.865,238.075,25357099927.0
2007-11-07 20:00:00,238.085,238.12,237.375,237.57,22135499975.0
2007-11-07 20:30:00,237.57,237.84,237.505,237.645,22851499972.0
2007-11-07 21:00:00,237.645,237.9,237.425,237.825,18257399994.0
2007-11-07 21:30:00,237.825,238.095,237.56,237.6,32723299989.0
2007-11-07 22:00:00,237.6,237.87,237.245,237.335,16894500003.0
2007-11-07 22:30:00,237.335,237.38,236.83,236.935,19724847580.0
2007-11-07 23:00:00,236.935,237.27,236.885,237.205,9265399998.0
2007-11-07 23:30:00,237.205,237.205,236.605,236.665,9500200003.0
2007-11-08 00:00:00,236.665,236.72,235.165,235.545,10237410000.0
2007-11-08 00:30:00,235.545,235.955,235.495,235.935,12700699998.0
2007-11-08 01:00:00,235.935,236.255,235.88,236.235,15877499999.0
2007-11-08 01:30:00,236.235,236.55,236.02,236.44,11100200000.0
2007-11-08 02:00:00,236.44,237.07,236.235,237.035,11306000002.0
2007-11-08 02:30:00,237.035,237.33,236.765,236.83,11483999998.0
2007-11-08 03:00:00,236.83,237.635,236.765,237.49,10830600001.0
2007-11-08 03:30:00,237.49,237.62,237.105,237.415,9586900000.0
2007-11-08 04:00:00,237.41,237.44,237.165,237.36,7904400000.0
2007-11-08 04:30:00,237.36,237.465,237.105,237.285,4852600000.0
2007-11-08 05:00:00,237.285,237.385,237.059,237.14,4499000000.0
2007-11-08 05:30:00,237.16,237.16,236.78,236.785,6416499999.0
2007-11-08 06:00:00,236.785,236.89,236.555,236.685,6039600000.0
2007-11-08 06:30:00,236.685,236.905,236.625,236.735,7304100002.0
2007-11-08 07:00:00,236.735,236.74,236.34,236.615,7517199999.0
2007-11-08 07:30:00,236.615,236.81,236.57,236.675,6690100000.0
2007-11-08 08:00:00,236.685,237.01,236.255,236.985,8302300000.0
2007-11-08 08:30:00,236.985,237.105,236.385,236.415,8549499999.0
2007-11-08 09:00:00,236.415,236.785,236.145,236.625,9361600000.0
2007-11-08 09:30:00,236.625,236.825,236.575,236.68,9437500002.0
2007-11-08 10:00:00,236.68,237.425,236.425,237.035,10706099999.0
2007-11-08 10:30:00,237.035,237.565,236.895,237.495,9883500002.0
2007-11-08 11:00:00,237.495,237.635,237.245,237.515,9073899999.0
2007-11-08 11:30:00,237.515,237.915,237.415,237.475,11338100000.0
2007-11-08 12:00:00,237.475,237.685,237.265,237.445,9941099999.0
2007-11-08 12:30:00,237.455,237.885,237.415,237.705,14849400000.0
2007-11-08 13:00:00,237.705,237.995,237.635,237.705,12459999995.0
2007-11-08 13:30:00,237.705,237.855,237.365,237.605,11888300002.0
2007-11-08 14:00:00,237.605,238.855,237.605,238.695,10730921270.0
2007-11-08 14:30:00,238.705,238.745,238.375,238.435,9724600000.0
2007-11-08 15:00:00,238.435,238.495,237.895,238.01,10545800002.0
2007-11-08 15:30:00,238.01,238.205,237.925,238.15,14020099997.0
2007-11-08 16:00:00,238.125,238.185,237.485,237.575,17610300006.0
2007-11-08 16:30:00,237.575,238.015,237.235,237.655,10777700003.0
2007-11-08 17:00:00,237.655,238.13,237.215,237.825,17302699998.0
2007-11-08 17:30:00,237.805,237.825,237.425,237.675,12269949995.0
2007-11-08 18:00:00,237.675,237.775,237.465,237.685,23854399986.0
2007-11-08 18:30:00,237.685,237.835,237.17,237.755,26721799981.0
2007-11-08 19:00:00,237.755,237.78,236.96,237.53,22352001620.0
2007-11-08 19:30:00,237.53,237.65,236.99,237.305,18452800024.0
2007-11-08 20:00:00,237.305,237.5,236.945,237.315,24257899989.0
2007-11-08 20:30:00,237.315,237.495,236.59,236.91,28007100106.0
2007-11-08 21:00:00,236.93,237.64,236.795,236.815,48418900018.0
2007-11-08 21:30:00,236.825,236.985,236.535,236.925,22739699991.0
2007-11-08 22:00:00,236.925,237.65,236.795,237.625,29006999995.0
2007-11-08 22:30:00,237.625,238.005,237.375,237.795,21691999969.0
2007-11-08 23:00:00,237.795,237.83,237.325,237.435,21922199998.0
2007-11-08 23:30:00,237.435,237.565,237.125,237.125,27592300000.0
2007-11-09 00:00:00,237.125,237.515,237.105,237.465,39599000001.0
2007-11-09 00:30:00,237.465,237.62,237.19,237.315,37254699964.0
2007-11-09 01:00:00,237.315,237.66,237.165,237.215,35437300000.0
2007-11-09 01:30:00,237.215,237.93,237.175,237.89,38477500045.0
2007-11-09 02:00:00,237.585,237.975,237.515,237.965,42556500002.0
2007-11-09 02:30:00,237.965,238.025,237.68,237.915,38084299999.0
2007-11-09 03:00:00,237.915,238.025,237.295,237.675,32164800000.0
2007-11-09 03:30:00,237.675,238.015,237.325,237.405,38272299980.0
2007-11-09 04:00:00,237.405,237.715,237.275,237.5,35711499955.0
2007-11-09 04:30:00,237.325,237.655,237.325,237.485,40092299897.0
2007-11-09 05:00:00,237.485,237.86,237.245,237.485,36828000000.0
2007-11-09 05:30:00,237.485,237.755,237.485,237.595,32279099986.0
2007-11-09 06:00:00,237.595,237.94,237.555,237.805,38304300000.0
2007-11-09 06:30:00,237.86,238.045,237.7,237.975,39092600000.0
2007-11-09 07:00:00,237.975,238.055,237.74,237.875,34595499998.0
2007-11-09 07:30:00,237.875,237.875,237.54,237.785,36349772508.0
2007-11-09 08:00:00,237.785,237.865,237.585,237.705,38260900021.0
2007-11-09 08:30:00,237.705,237.795,237.445,237.645,19272200030.0
2007-11-09 09:00:00,237.645,237.925,237.605,237.895,18741300000.0
2007-11-09 09:30:00,237.895,237.975,237.565,237.845,16288952999.0
2007-11-09 10:00:00,237.845,237.855,237.105,237.365,17954099982.0
2007-11-09 10:30:00,237.365,237.635,237.325,237.335,17642200000.0
2007-11-09 11:00:00,237.335,237.375,236.695,236.88,21061000000.0
2007-11-09 11:30:00,236.88,236.885,235.885,236.035,19125194803.0
2007-11-09 12:00:00,236.045,236.115,235.335,235.635,20999300031.0
2007-11-09 12:30:00,235.635,235.685,234.305,234.975,15383900005.0
2007-11-09 13:00:00,234.975,235.405,234.345,234.365,15753900000.0
2007-11-09 13:30:00,234.365,234.765,232.995,233.135,16768599996.0
2007-11-09 14:00:00,233.135,234.225,232.865,233.625,16726099994.0
2007-11-09 14:30:00,233.635,233.925,232.995,233.145,17458600017.0
2007-11-09 15:00:00,233.145,233.305,232.915,233.095,15814899998.0
2007-11-09 15:30:00,233.095,233.265,232.755,233.255,15574600000.0
2007-11-09 16:00:00,233.255,233.445,232.18,232.2,12464577656.0
2007-11-09 16:30:00,232.12,232.785,231.82,231.89,15216024994.0
2007-11-09 17:00:00,231.89,232.82,231.55,232.605,21908500005.0
2007-11-09 17:30:00,232.6,232.825,231.685,231.76,21658800450.0
2007-11-09 18:00:00,231.77,232.04,231.15,231.595,14558599999.0
2007-11-09 18:30:00,231.6,232.085,231.54,231.91,15619299987.0
2007-11-09 19:00:00,231.91,232.025,231.4,231.865,12750300018.0
2007-11-09 19:30:00,231.865,232.4,231.64,231.725,11264699997.0
2007-11-09 20:00:00,231.725,231.985,231.385,231.875,12608199997.0
2007-11-09 20:30:00,231.865,232.11,231.55,231.645,7483600001.0
2007-11-09 21:00:00,231.635,232.255,231.515,232.125,10993700004.0
2007-11-09 21:30:00,232.125,232.42,231.925,232.235,8925399995.0
2007-11-09 22:00:00,232.245,232.385,232.155,232.26,6351600001.0
2007-11-09 22:30:00,232.26,232.325,231.385,231.445,8999700000.0
2007-11-09 23:00:00,231.485,231.614,231.295,231.363,43232799920.0
2007-11-09 23:30:00,231.36,231.398,231.023,231.249,40838499933.0
2007-11-12 00:00:00,229.938,230.057,229.5,229.81,16739799990.0
2007-11-12 00:30:00,229.81,230.25,229.68,230.01,14273200021.0
2007-11-12 01:00:00,230.0,230.505,229.93,230.39,22104799993.0
2007-11-12 01:30:00,230.39,230.86,230.385,230.65,20986225009.0
2007-11-12 02:00:00,230.65,231.025,230.59,230.975,13992275001.0
2007-11-12 02:30:00,230.975,230.995,230.055,230.295,14898999999.0
2007-11-12 03:00:00,230.295,230.52,230.07,230.52,17242999999.0
2007-11-12 03:30:00,230.52,230.635,230.225,230.33,11571000004.0
2007-11-12 04:00:00,230.33,230.4,230.145,230.29,9550299999.0
2007-11-12 04:30:00,230.29,230.3,229.98,230.05,8105599999.0
2007-11-12 05:00:00,230.05,230.05,229.245,229.33,12557600000.0
2007-11-12 05:30:00,229.33,229.35,228.41,229.035,13930699998.0
2007-11-12 06:00:00,229.03,229.125,228.455,228.475,14441199999.0
2007-11-12 06:30:00,228.475,228.82,228.455,228.725,17473100015.0
2007-11-12 07:00:00,228.725,229.285,228.675,229.025,13435849995.0
2007-11-12 07:30:00,229.025,229.625,228.965,229.59,10709700001.0
2007-11-12 08:00:00,229.59,229.615,228.925,229.105,14061900001.0
2007-11-12 08:30:00,229.105,229.545,228.975,229.035,8850499998.0
2007-11-12 09:00:00,229.035,229.865,228.735,229.775,9954862483.0
2007-11-12 09:30:00,229.775,230.705,229.695,229.96,17171599983.0
2007-11-12 10:00:00,229.96,230.315,229.835,229.875,12439884999.0
2007-11-12 10:30:00,229.875,229.965,229.44,229.505,11629849995.0
2007-11-12 11:00:00,229.505,230.245,229.335,229.655,13388399999.0
2007-11-12 11:30:00,229.655,230.025,229.435,229.635,14446637496.0
2007-11-12 12:00:00,229.63,229.845,229.125,229.165,12874200004.0
2007-11-12 12:30:00,229.165,229.185,228.435,228.515,12784549997.0
2007-11-12 13:00:00,228.515,228.525,227.48,228.025,15532200007.0
2007-11-12 13:30:00,228.025,228.435,226.21,226.555,17909650009.0
2007-11-12 14:00:00,226.555,227.21,225.705,226.04,30717375015.0
2007-11-12 14:30:00,226.035,227.005,225.785,226.475,26200200032.0
2007-11-12 15:00:00,226.475,226.775,226.075,226.425,16050000015.0
2007-11-12 15:30:00,226.425,226.54,225.745,225.775,15515200000.0
2007-11-12 16:00:00,225.77,225.99,225.275,225.535,18093900002.0
2007-11-12 16:30:00,225.535,226.675,225.485,226.115,16397950013.0
2007-11-12 17:00:00,226.115,226.115,225.325,225.475,17151050013.0
2007-11-12 17:30:00,225.495,225.745,225.1,225.195,13515199994.0
2007-11-12 18:00:00,225.19,225.875,225.145,225.665,9904000005.0
2007-11-12 18:30:00,225.665,226.475,225.545,225.985,13681051204.0
2007-11-12 19:00:00,225.975,227.01,225.885,226.975,7436800001.0
2007-11-12 19:30:00,226.965,227.185,226.595,226.835,14380499995.0
2007-11-12 20:00:00,226.835,227.11,226.595,227.025,9637099998.0
2007-11-12 20:30:00,227.025,227.045,226.335,226.39,9740970007.0
2007-11-12 21:00:00,226.39,226.71,226.175,226.66,10462110006.0
2007-11-12 21:30:00,226.65,226.885,226.525,226.595,21575700048.0
2007-11-12 22:00:00,226.595,226.615,226.165,226.225,18428300017.0
2007-11-12 22:30:00,226.225,226.3,225.11,225.375,14955599998.0
2007-11-12 23:00:00,225.36,225.55,224.79,225.14,11177839999.0
2007-11-12 23:30:00,225.14,225.155,224.55,224.55,8130799998.0
2007-11-13 00:00:00,224.53,225.225,224.14,224.94,14140000010.0
2007-11-13 00:30:00,224.905,225.16,224.8,225.025,14459299998.0
2007-11-13 01:00:00,225.025,225.12,224.85,225.03,11678299988.0
2007-11-13 01:30:00,225.015,225.25,224.975,225.14,11283300002.0
2007-11-13 02:00:00,225.14,225.745,225.015,225.715,14129300003.0
2007-11-13 02:30:00,225.715,226.315,225.69,226.2,15197599999.0
2007-11-13 03:00:00,226.205,226.67,225.965,226.64,9439400002.0
2007-11-13 03:30:00,226.64,228.025,226.635,227.605,19035600001.0
2007-11-13 04:00:00,227.605,227.67,227.16,227.265,11103300001.0
2007-11-13 04:30:00,227.265,227.405,226.65,226.725,12828192571.0
2007-11-13 05:00:00,226.745,227.04,226.71,226.915,10165000001.0
2007-11-13 05:30:00,226.915,226.975,226.29,226.49,8842300000.0
2007-11-13 06:00:00,226.485,226.835,226.265,226.815,10441700007.0
2007-11-13 06:30:00,226.815,227.42,226.59,227.34,11168700005.0
2007-11-13 07:00:00,227.33,227.43,226.945,227.185,7452800003.0
2007-11-13 07:30:00,227.195,227.425,226.965,227.175,13874099994.0
2007-11-13 08:00:00,227.185,227.415,227.065,227.275,15134299999.0
2007-11-13 08:30:00,227.275,228.065,227.255,227.965,11264100003.0
2007-11-13 09:00:00,227.965,228.16,227.65,227.915,10825950000.0
2007-11-13 09:30:00,227.915,227.925,226.905,227.515,9243999999.0
2007-11-13 10:00:00,227.525,227.835,227.295,227.335,8885399998.0
2007-11-13 10:30:00,227.335,227.445,226.645,226.87,11856549997.0
2007-11-13 11:00:00,226.86,227.46,226.83,227.3,9841199999.0
2007-11-13 11:30:00,227.3,227.66,226.725,227.055,11941654485.0
2007-11-13 12:00:00,227.055,227.355,226.945,227.175,12188300009.0
2007-11-13 12:30:00,227.175,227.535,226.875,227.365,14249200010.0
2007-11-13 13:00:00,227.365,228.235,227.355,227.435,13824899999.0
2007-11-13 13:30:00,227.455,227.935,227.345,227.705,11829800004.0
2007-11-13 14:00:00,227.705,228.595,227.69,228.355,10208100000.0
2007-11-13 14:30:00,228.355,228.465,228.1,228.375,11976400009.0
2007-11-13 15:00:00,228.385,228.845,227.755,227.865,19712999993.0
2007-11-13 15:30:00,227.865,228.555,227.805,228.455,11389199996.0
2007-11-13 16:00:00,228.455,228.775,228.235,228.38,11921949994.0
2007-11-13 16:30:00,228.385,228.945,228.34,228.475,18693499982.0
2007-11-13 17:00:00,228.475,228.965,228.345,228.785,13281875709.0
2007-11-13 17:30:00,228.79,228.905,228.365,228.41,8870600000.0
2007-11-13 18:00:00,228.41,228.965,228.395,228.95,8323300000.0
2007-11-13 18:30:00,228.95,229.01,228.505,228.635,11652000000.0
2007-11-13 19:00:00,228.635,228.825,228.485,228.735,13486400000.0
2007-11-13 19:30:00,228.745,228.92,228.535,228.555,8573399997.0
2007-11-13 20:00:00,228.555,228.755,228.555,228.605,11283400001.0
2007-11-13 20:30:00,228.605,228.765,228.49,228.615,7359600005.0
2007-11-13 21:00:00,228.615,228.73,228.565,228.64,9303799993.0
2007-11-13 21:30:00,228.64,229.175,228.6,228.88,13263799999.0
2007-11-13 22:00:00,228.88,229.385,228.745,229.325,15932100012.0
2007-11-13 22:30:00,229.325,229.625,229.215,229.515,12113596595.0
2007-11-13 23:00:00,229.515,229.805,229.515,229.805,12214989799.0
2007-11-13 23:30:00,229.805,229.855,229.595,229.615,14290500013.0
2007-11-14 00:00:00,229.615,230.02,229.41,229.98,7730700018.0
2007-11-14 00:30:00,229.98,230.27,229.825,230.075,11387500001.0
2007-11-14 01:00:00,230.075,230.175,229.86,230.015,10532800012.0
2007-11-14 01:30:00,230.01,230.805,230.01,230.565,11687999992.0
2007-11-14 02:00:00,230.565,230.915,230.365,230.785,14411699999.0
2007-11-14 02:30:00,230.78,230.885,230.57,230.775,8132600000.0
2007-11-14 03:00:00,230.775,230.78,230.48,230.525,9668200002.0
2007-11-14 03:30:00,230.525,230.555,230.29,230.4,6353500000.0
2007-11-14 04:00:00,230.4,230.45,230.125,230.205,10890000002.0
2007-11-14 04:30:00,230.21,230.815,230.205,230.63,10977899997.0
2007-11-14 05:00:00,230.63,230.8,230.555,230.795,6687400000.0
2007-11-14 05:30:00,230.795,230.975,230.79,230.86,4484500002.0
2007-11-14 06:00:00,230.86,230.915,230.495,230.535,7244900000.0
2007-11-14 06:30:00,230.535,230.83,230.505,230.57,5685199999.0
2007-11-14 07:00:00,230.57,230.76,230.48,230.535,6582200001.0
2007-11-14 07:30:00,230.535,230.975,230.535,230.93,6280000000.0
2007-11-14 08:00:00,230.93,231.315,230.87,231.095,10230100000.0
2007-11-14 08:30:00,231.095,231.475,231.095,231.195,6018872000.0
2007-11-14 09:00:00,231.195,231.465,231.075,231.415,7032799999.0
2007-11-14 09:30:00,231.415,232.055,231.4,231.66,7023806000.0
2007-11-14 10:00:00,231.66,231.66,230.615,231.095,9260150002.0
2007-11-14 10:30:00,231.09,231.545,230.655,230.9,11719800003.0
2007-11-14 11:00:00,230.9,231.315,230.87,231.01,13476200011.0
2007-11-14 11:30:00,231.015,232.055,230.97,232.015,13197800003.0
2007-11-14 12:00:00,232.015,232.425,231.935,232.235,12397600012.0
2007-11-14 12:30:00,232.235,232.305,230.815,230.84,15417269998.0
2007-11-14 13:00:00,230.845,230.875,229.765,229.855,12707880005.0
2007-11-14 13:30:00,229.855,230.065,228.74,229.395,11114000001.0
2007-11-14 14:00:00,229.39,229.695,229.19,229.445,9959321234.0
2007-11-14 14:30:00,229.445,229.695,229.295,229.675,9209799999.0
2007-11-14 15:00:00,229.67,230.015,229.665,229.8,10640800001.0
2007-11-14 15:30:00,229.82,231.135,229.74,230.75,15772700002.0
2007-11-14 16:00:00,230.75,231.45,230.65,231.35,26901900031.0
2007-11-14 16:30:00,231.37,231.39,230.3,230.435,35053399936.0
2007-11-14 17:00:00,230.43,230.6,230.0,230.32,34395389822.0
2007-11-14 17:30:00,230.32,230.41,230.0,230.045,31136449998.0
2007-11-14 18:00:00,230.05,230.09,229.13,229.29,28423949974.0
2007-11-14 18:30:00,229.29,229.45,228.68,229.26,32992892912.0
2007-11-14 19:00:00,229.26,229.92,229.22,229.77,25104700010.0
2007-11-14 19:30:00,229.76,229.79,229.33,229.33,19218799975.0
2007-11-14 20:00:00,229.33,229.665,229.28,229.56,17979997185.0
2007-11-14 20:30:00,229.56,229.61,229.02,229.05,17217925000.0
2007-11-14 21:00:00,229.05,229.62,228.94,229.555,17564397251.0
2007-11-14 21:30:00,229.555,229.57,229.295,229.42,15554999985.0
2007-11-14 22:00:00,229.42,229.76,229.28,229.74,13671400002.0
2007-11-14 22:30:00,229.74,229.76,228.285,228.52,22272692038.0
2007-11-14 23:00:00,228.51,228.88,228.49,228.77,15848300000.0
2007-11-14 23:30:00,228.77,228.79,227.95,228.44,15693500003.0
2007-11-15 00:00:00,228.44,228.44,228.05,228.19,7434500000.0
2007-11-15 00:30:00,228.19,228.555,227.96,227.97,3819700001.0
2007-11-15 01:00:00,227.97,228.35,227.865,228.34,8919499999.0
2007-11-15 01:30:00,228.34,228.465,228.11,228.42,6889099997.0
2007-11-15 02:00:00,228.42,228.58,228.3,228.42,6636699998.0
2007-11-15 02:30:00,228.42,228.895,228.37,228.75,8247100001.0
2007-11-15 03:00:00,228.75,229.69,228.665,229.63,9769900001.0
2007-11-15 03:30:00,229.63,229.64,229.13,229.36,8340300001.0
2007-11-15 04:00:00,229.36,229.4,228.98,229.05,6969699999.0
2007-11-15 04:30:00,229.05,229.29,229.025,229.28,4309499999.0
2007-11-15 05:00:00,229.27,229.33,228.815,228.88,5469600000.0
2007-11-15 05:30:00,228.88,229.08,228.84,228.97,5366500000.0
2007-11-15 06:00:00,228.98,229.035,228.62,228.91,4892100000.0
2007-11-15 06:30:00,228.92,229.115,228.835,229.105,5287700000.0
2007-11-15 07:00:00,229.105,229.105,228.84,228.89,2409900000.0
2007-11-15 07:30:00,228.89,229.03,228.79,228.84,3936099998.0
2007-11-15 08:00:00,228.84,229.155,228.74,229.075,5945400001.0
2007-11-15 08:30:00,229.075,229.115,228.795,228.875,5391000000.0
2007-11-15 09:00:00,228.88,229.415,228.645,229.32,6331500000.0
2007-11-15 09:30:00,229.32,229.5,228.825,228.92,10491200002.0
2007-11-15 10:00:00,228.92,229.285,228.58,228.925,11670337497.0
2007-11-15 10:30:00,228.925,229.195,228.305,228.495,12730100000.0
2007-11-15 11:00:00,228.495,228.625,227.025,227.205,13633024177.0
2007-11-15 11:30:00,227.205,227.215,226.56,226.63,11165400000.0
2007-11-15 12:00:00,226.625,226.675,225.555,225.745,11962199998.0
2007-11-15 12:30:00,225.755,226.215,225.72,226.03,9826400000.0
2007-11-15 13:00:00,226.035,226.945,225.99,226.755,8564800003.0
2007-11-15 13:30:00,226.755,226.91,226.27,226.415,7051700000.0
2007-11-15 14:00:00,226.415,226.585,226.24,226.45,6695500000.0
2007-11-15 14:30:00,226.45,226.755,226.365,226.555,6058000000.0
2007-11-15 15:00:00,226.555,227.015,226.515,226.985,8437999995.0
2007-11-15 15:30:00,226.985,227.07,225.825,226.015,10356600001.0
2007-11-15 16:00:00,226.015,226.63,225.925,226.285,9487130000.0
2007-11-15 16:30:00,226.285,226.97,226.2,226.745,9858300000.0
2007-11-15 17:00:00,226.745,227.215,226.55,227.075,8886297137.0
2007-11-15 17:30:00,227.06,227.47,226.805,226.825,10484590000.0
2007-11-15 18:00:00,226.83,227.705,226.83,227.13,8227510001.0
2007-11-15 18:30:00,227.135,227.175,226.695,226.76,7918297711.0
2007-11-15 19:00:00,226.755,227.18,226.7,226.745,13150900003.0
2007-11-15 19:30:00,226.745,226.755,226.295,226.555,24405648733.0
2007-11-15 20:00:00,226.555,226.625,226.255,226.605,18474400031.0
2007-11-15 20:30:00,226.595,226.985,226.235,226.285,21312900070.0
2007-11-15 21:00:00,226.285,226.295,225.805,226.195,20979091640.0
2007-11-15 21:30:00,226.185,226.475,225.635,225.645,13597199989.0
2007-11-15 22:00:00,225.645,225.975,225.135,225.75,20171297903.0
2007-11-15 22:30:00,225.75,225.755,225.125,225.525,16346499993.0
2007-11-15 23:00:00,225.535,225.77,225.305,225.695,6348700001.0
2007-11-15 23:30:00,225.695,225.865,225.48,225.53,7098400001.0
2007-11-16 00:00:00,225.52,225.625,225.4,225.585,6836000000.0
2007-11-16 00:30:00,225.585,225.745,225.495,225.625,3428800000.0
2007-11-16 01:00:00,225.625,225.725,225.555,225.645,4344199997.0
2007-11-16 01:30:00,225.645,225.845,225.56,225.815,4580600000.0
2007-11-16 02:00:00,225.815,225.905,225.465,225.605,6380300000.0
2007-11-16 02:30:00,225.605,225.985,225.575,225.875,9011599997.0
2007-11-16 03:00:00,225.875,226.075,225.645,226.055,5555099999.0
2007-11-16 03:30:00,226.055,226.165,225.625,225.695,7514000001.0
2007-11-16 04:00:00,225.695,225.755,224.655,224.865,9409600001.0
2007-11-16 04:30:00,224.865,224.875,224.525,224.665,9089600000.0
2007-11-16 05:00:00,224.665,224.925,224.23,224.61,8365900000.0
2007-11-16 05:30:00,224.62,224.81,224.29,224.595,6651800000.0
2007-11-16 06:00:00,224.595,225.035,224.555,225.035,6633500000.0
2007-11-16 06:30:00,225.03,225.4,224.9,224.99,8727000000.0
2007-11-16 07:00:00,224.995,225.075,224.855,224.935,4769250000.0
2007-11-16 07:30:00,224.945,225.325,224.92,225.19,4286600000.0
2007-11-16 08:00:00,225.195,225.77,225.17,225.475,7669100000.0
2007-11-16 08:30:00,225.475,225.52,225.12,225.23,6319200003.0
2007-11-16 09:00:00,225.23,225.735,224.365,225.025,11388599995.0
2007-11-16 09:30:00,225.025,225.58,224.805,225.425,13333149993.0
2007-11-16 10:00:00,225.425,225.525,224.505,224.98,18764949996.0
2007-11-16 10:30:00,224.99,225.42,224.795,225.135,23780500012.0
2007-11-16 11:00:00,225.135,225.555,224.915,225.38,17740299990.0
2007-11-16 11:30:00,225.385,225.4,224.945,224.96,23258100007.0
2007-11-16 12:00:00,224.96,224.975,224.465,224.605,18905900006.0
2007-11-16 12:30:00,224.605,224.73,223.935,224.515,20555400005.0
2007-11-16 13:00:00,224.515,224.98,224.335,224.82,16072799992.0
2007-11-16 13:30:00,224.82,224.885,224.565,224.88,20123700016.0
2007-11-16 14:00:00,224.88,225.775,224.855,225.565,15301400000.0
2007-11-16 14:30:00,225.565,226.005,225.495,225.895,15670799995.0
2007-11-16 15:00:00,225.88,226.545,225.855,226.125,12034262506.0
2007-11-16 15:30:00,226.115,226.755,226.075,226.565,16367799995.0
2007-11-16 16:00:00,226.565,226.645,226.115,226.305,15571100001.0
2007-11-16 16:30:00,226.31,226.54,225.79,225.79,13704099997.0
2007-11-16 17:00:00,225.79,226.13,225.485,225.635,10608100000.0
2007-11-16 17:30:00,225.635,226.35,225.605,226.255,10262850001.0
2007-11-16 18:00:00,226.245,226.96,226.245,226.49,7299299704.0
2007-11-16 18:30:00,226.485,227.64,226.485,227.41,8066841101.0
2007-11-16 19:00:00,227.43,228.375,227.335,228.015,9366000000.0
2007-11-16 19:30:00,228.015,228.035,227.25,227.33,7979999999.0
2007-11-16 20:00:00,227.315,227.43,226.885,227.045,5587100000.0
2007-11-16 20:30:00,227.045,227.38,226.915,227.275,4332400000.0
2007-11-16 21:00:00,227.275,227.33,226.93,227.255,4684600000.0
2007-11-16 21:30:00,227.255,227.33,226.88,227.33,7482250000.0
2007-11-16 22:00:00,227.33,227.455,227.135,227.375,5978500000.0
2007-11-16 22:30:00,227.375,227.755,227.155,227.645,5755299995.0
2007-11-16 23:00:00,227.645,227.92,227.616,227.801,4785300002.0
2007-11-16 23:30:00,227.792,228.2,227.784,228.166,5760100003.0
2007-11-19 00:00:00,227.698,227.73,227.54,227.57,5855500002.0
2007-11-19 00:30:00,227.57,227.65,227.41,227.525,5100800000.0
2007-11-19 01:00:00,227.525,227.75,227.33,227.73,2957900000.0
2007-11-19 01:30:00,227.73,227.8,227.585,227.625,3352400000.0
2007-11-19 02:00:00,227.625,228.345,227.58,228.095,9543300002.0
2007-11-19 02:30:00,228.09,228.235,227.995,228.085,7067200003.0
2007-11-19 03:00:00,228.085,228.215,227.805,227.815,8024899999.0
2007-11-19 03:30:00,227.815,227.955,227.765,227.805,5721400002.0
2007-11-19 04:00:00,227.805,227.865,227.465,227.505,5523300004.0
2007-11-19 04:30:00,227.505,227.525,227.305,227.385,4802899999.0
2007-11-19 05:00:00,227.385,227.405,226.655,226.985,10082000004.0
2007-11-19 05:30:00,226.985,227.225,226.83,227.175,5915399998.0
2007-11-19 06:00:00,227.175,227.435,227.155,227.185,5415400000.0
2007-11-19 06:30:00,227.185,227.275,227.035,227.055,3792400004.0
2007-11-19 07:00:00,227.055,227.125,226.445,226.625,5178700000.0
2007-11-19 07:30:00,226.615,227.155,226.615,226.925,5388500000.0
2007-11-19 08:00:00,226.925,227.12,226.815,226.965,7201800005.0
2007-11-19 08:30:00,226.965,227.095,226.77,226.99,2928900000.0
2007-11-19 09:00:00,226.99,226.99,226.305,226.675,3956300000.0
2007-11-19 09:30:00,226.675,226.755,226.42,226.63,6931199998.0
2007-11-19 10:00:00,226.635,226.68,226.095,226.585,17526049991.0
2007-11-19 10:30:00,226.585,226.62,226.14,226.14,12032599998.0
2007-11-19 11:00:00,226.14,226.575,226.1,226.44,11285399999.0
2007-11-19 11:30:00,226.44,226.45,225.89,226.06,13120800005.0
2007-11-19 12:00:00,226.04,226.24,225.8,226.19,13284499995.0
2007-11-19 12:30:00,226.19,226.57,226.13,226.34,10126299998.0
2007-11-19 13:00:00,226.36,226.55,225.805,226.23,13139799997.0
2007-11-19 13:30:00,226.23,226.58,226.055,226.1,12415199999.0
2007-11-19 14:00:00,226.1,226.35,225.97,226.17,9798399995.0
2007-11-19 14:30:00,226.18,226.595,226.055,226.06,9395099999.0
2007-11-19 15:00:00,226.06,226.54,226.05,226.52,12492499998.0
2007-11-19 15:30:00,226.52,226.77,226.415,226.7,10634099999.0
2007-11-19 16:00:00,226.695,226.71,226.39,226.5,10609900000.0
2007-11-19 16:30:00,226.51,226.74,226.365,226.53,14886400005.0
2007-11-19 17:00:00,226.53,226.545,225.965,226.24,12813200005.0
2007-11-19 17:30:00,226.24,226.25,225.85,226.05,10104499998.0
2007-11-19 18:00:00,226.05,226.06,225.325,225.69,9457500001.0
2007-11-19 18:30:00,225.69,225.9,225.34,225.34,8412900002.0
2007-11-19 19:00:00,225.35,225.74,225.21,225.6,6942999998.0
2007-11-19 19:30:00,225.6,225.64,225.255,225.45,5330400000.0
2007-11-19 20:00:00,225.45,225.63,224.755,225.01,8659300000.0
2007-11-19 20:30:00,225.005,225.06,224.66,224.69,6764099997.0
2007-11-19 21:00:00,224.69,225.215,224.555,225.105,6438000003.0
2007-11-19 21:30:00,225.105,225.48,224.86,225.18,6594400001.0
2007-11-19 22:00:00,225.165,225.33,224.89,225.26,6219299999.0
2007-11-19 22:30:00,225.26,225.28,224.89,225.01,4576999999.0
2007-11-19 23:00:00,225.01,225.125,224.895,225.09,2274300002.0
2007-11-19 23:30:00,225.1,225.22,224.99,224.99,3014299999.0
2007-11-20 00:00:00,224.99,225.12,224.59,224.66,3614700000.0
2007-11-20 00:30:00,224.67,224.96,224.57,224.94,7079699994.0
2007-11-20 01:00:00,224.94,224.94,224.68,224.85,5916800000.0
2007-11-20 01:30:00,224.85,225.23,224.78,224.86,7229800000.0
2007-11-20 02:00:00,224.86,225.03,224.72,224.91,7896200000.0
2007-11-20 02:30:00,224.91,225.27,224.91,225.22,7509799996.0
2007-11-20 03:00:00,225.22,225.35,224.8,224.94,9007299999.0
2007-11-20 03:30:00,224.94,225.0,224.63,224.89,7773900000.0
2007-11-20 04:00:00,224.875,224.94,224.3,224.7,10847399991.0
2007-11-20 04:30:00,224.7,224.73,224.29,224.51,12292099991.0
2007-11-20 05:00:00,224.52,224.77,224.46,224.67,7838600001.0
2007-11-20 05:30:00,224.68,225.03,224.67,224.87,7261500001.0
2007-11-20 06:00:00,224.87,225.09,224.67,225.0,11351200003.0
2007-11-20 06:30:00,225.0,226.04,224.96,225.88,10954600000.0
2007-11-20 07:00:00,225.88,225.895,225.45,225.78,10576100000.0
2007-11-20 07:30:00,225.78,226.49,225.68,226.37,12919500000.0
2007-11-20 08:00:00,226.37,226.48,226.23,226.4,9034799997.0
2007-11-20 08:30:00,226.4,226.99,226.215,226.23,6842368999.0
2007-11-20 09:00:00,226.23,227.135,226.17,226.95,8291700000.0
2007-11-20 09:30:00,226.945,227.775,226.91,227.305,11234600001.0
2007-11-20 10:00:00,227.295,228.32,227.225,227.86,14773299997.0
2007-11-20 10:30:00,227.87,227.91,226.73,226.86,14189900000.0
2007-11-20 11:00:00,226.865,227.21,226.685,227.18,15430100002.0
2007-11-20 11:30:00,227.175,227.505,227.05,227.485,12393125001.0
2007-11-20 12:00:00,227.47,227.835,227.115,227.28,11920225001.0
2007-11-20 12:30:00,227.28,227.57,227.22,227.44,10112050000.0
2007-11-20 13:00:00,227.44,227.58,227.36,227.505,10614310284.0
2007-11-20 13:30:00,227.505,228.015,227.46,227.59,12409599996.0
2007-11-20 14:00:00,227.59,227.89,227.31,227.315,9797499999.0
2007-11-20 14:30:00,227.31,227.525,226.975,227.06,9980100000.0
2007-11-20 15:00:00,227.06,227.085,226.74,226.805,12932299996.0
2007-11-20 15:30:00,226.8,227.22,226.58,226.95,16848549994.0
2007-11-20 16:00:00,226.96,227.37,226.83,226.84,20742099997.0
2007-11-20 16:30:00,226.84,227.37,226.68,227.17,25400900000.0
2007-11-20 17:00:00,227.17,227.36,226.9,227.16,22548899993.0
2007-11-20 17:30:00,227.165,227.71,227.02,227.455,24197099990.0
2007-11-20 18:00:00,227.46,227.535,227.215,227.3,21129200007.0
2007-11-20 18:30:00,227.29,227.46,227.19,227.22,15649200008.0
2007-11-20 19:00:00,227.22,227.25,226.7,227.02,18782000006.0
2007-11-20 19:30:00,227.02,227.08,226.75,226.98,16819600002.0
2007-11-20 20:00:00,226.98,227.0,226.4,226.45,20818100018.0
2007-11-20 20:30:00,226.45,226.94,226.41,226.78,21613200017.0
2007-11-20 21:00:00,226.78,227.11,226.13,226.27,27727600004.0
2007-11-20 21:30:00,226.27,226.95,226.16,226.635,26635300021.0
2007-11-20 22:00:00,226.635,226.9,226.45,226.76,18951200016.0
2007-11-20 22:30:00,226.76,227.51,226.74,226.98,18951300002.0
2007-11-20 23:00:00,226.98,227.41,226.98,227.29,9362599999.0
2007-11-20 23:30:00,227.29,227.405,227.14,227.22,7960299998.0
2007-11-21 00:00:00,227.21,227.245,226.895,227.215,2265200000.0
2007-11-21 00:30:00,227.215,227.23,227.015,227.15,3612100000.0
2007-11-21 01:00:00,227.165,227.245,226.935,226.935,5623000000.0
2007-11-21 01:30:00,226.935,226.955,226.56,226.66,6012499999.0
2007-11-21 02:00:00,226.66,226.825,226.32,226.78,8293799999.0
2007-11-21 02:30:00,226.78,226.875,226.575,226.795,6711000000.0
2007-11-21 03:00:00,226.8,226.835,226.385,226.42,6035800000.0
2007-11-21 03:30:00,226.425,226.7,226.42,226.57,4641700004.0
2007-11-21 04:00:00,226.57,226.635,226.365,226.6,4552300000.0
2007-11-21 04:30:00,226.6,226.67,226.51,226.62,4309299999.0
2007-11-21 05:00:00,226.605,226.64,226.335,226.485,5039000001.0
2007-11-21 05:30:00,226.485,226.605,226.38,226.49,5594799999.0
2007-11-21 06:00:00,226.49,226.535,225.825,225.875,7144000000.0
2007-11-21 06:30:00,225.845,226.035,225.68,225.84,11343425001.0
2007-11-21 07:00:00,225.845,225.92,225.225,225.45,13042098192.0
2007-11-21 07:30:00,225.45,225.82,225.255,225.48,14237099999.0
2007-11-21 08:00:00,225.48,225.53,225.055,225.19,12909399996.0
2007-11-21 08:30:00,225.19,225.505,225.105,225.355,8871599999.0
2007-11-21 09:00:00,225.355,225.765,225.22,225.395,11026800002.0
2007-11-21 09:30:00,225.385,225.585,225.07,225.21,11048700001.0
2007-11-21 10:00:00,225.205,225.325,224.705,225.075,11554200001.0
2007-11-21 10:30:00,225.08,225.105,224.605,224.9,10664900003.0
2007-11-21 11:00:00,224.91,224.92,224.005,224.04,13421499998.0
2007-11-21 11:30:00,224.04,224.21,222.945,223.545,15008499998.0
2007-11-21 12:00:00,223.545,223.545,222.45,222.485,13788849998.0
2007-11-21 12:30:00,222.485,222.96,222.435,222.745,10452199997.0
2007-11-21 13:00:00,222.75,223.295,222.545,223.14,11903600004.0
2007-11-21 13:30:00,223.14,223.67,223.1,223.605,10899137499.0
2007-11-21 14:00:00,223.615,223.835,223.095,223.425,13253499995.0
2007-11-21 14:30:00,223.43,223.45,223.045,223.125,9066100001.0
2007-11-21 15:00:00,223.125,223.65,223.1,223.42,10591800000.0
2007-11-21 15:30:00,223.42,223.9,223.29,223.77,12772438160.0
2007-11-21 16:00:00,223.775,223.78,223.39,223.57,11978999985.0
2007-11-21 16:30:00,223.58,223.77,223.05,223.57,13192099994.0
2007-11-21 17:00:00,223.555,223.73,223.175,223.185,14412199995.0
2007-11-21 17:30:00,223.18,223.3,222.735,222.75,15811100003.0
2007-11-21 18:00:00,222.75,223.475,222.69,223.275,9428000000.0
2007-11-21 18:30:00,223.275,223.52,223.06,223.38,6525000000.0
2007-11-21 19:00:00,223.38,223.495,223.175,223.32,6355699999.0
2007-11-21 19:30:00,223.32,224.105,223.25,224.06,12053300000.0
2007-11-21 20:00:00,224.03,224.21,223.74,223.78,13947800017.0
2007-11-21 20:30:00,223.78,223.87,223.605,223.755,7413300002.0
2007-11-21 21:00:00,223.76,224.15,223.68,224.13,7515400002.0
2007-11-21 21:30:00,224.13,224.475,224.13,224.28,9365399996.0
2007-11-21 22:00:00,224.28,224.835,224.28,224.325,9342699996.0
2007-11-21 22:30:00,224.325,224.415,224.075,224.095,3407999999.0
2007-11-21 23:00:00,224.1,224.125,223.535,223.985,3583600000.0
2007-11-21 23:30:00,223.985,224.0,223.605,223.85,2270900000.0
2007-11-22 00:00:00,223.85,224.12,223.76,223.93,3541800005.0
2007-11-22 00:30:00,223.93,224.17,223.82,223.895,6744700001.0
2007-11-22 01:00:00,223.905,223.96,223.725,223.75,5182200013.0
2007-11-22 01:30:00,223.75,223.975,223.48,223.49,3955499996.0
2007-11-22 02:00:00,223.505,223.715,223.28,223.645,6713000000.0
2007-11-22 02:30:00,223.645,223.865,223.435,223.52,5972500000.0
2007-11-22 03:00:00,223.52,223.76,223.495,223.735,4175700001.0
2007-11-22 03:30:00,223.735,224.105,223.735,224.065,4141800000.0
2007-11-22 04:00:00,224.065,224.47,224.03,224.385,6632599999.0
2007-11-22 04:30:00,224.39,224.555,224.345,224.5,6545600000.0
2007-11-22 05:00:00,224.5,224.885,224.335,224.875,5655999999.0
2007-11-22 05:30:00,224.88,225.07,224.515,225.025,8055499998.0
2007-11-22 06:00:00,225.03,225.635,224.955,225.165,9815799999.0
2007-11-22 06:30:00,225.16,225.28,224.93,225.025,7902299999.0
2007-11-22 07:00:00,225.025,225.435,224.975,225.245,4364700000.0
2007-11-22 07:30:00,225.245,225.295,225.04,225.085,4669400001.0
2007-11-22 08:00:00,225.09,225.225,224.845,224.92,7262399999.0
2007-11-22 08:30:00,224.92,224.93,224.095,224.37,6114800000.0
2007-11-22 09:00:00,224.375,224.62,224.165,224.17,7456500000.0
2007-11-22 09:30:00,224.17,224.86,224.115,224.795,8492137499.0
2007-11-22 10:00:00,224.795,225.09,224.495,224.655,10799063807.0
2007-11-22 10:30:00,224.665,224.855,224.23,224.38,10719362998.0
2007-11-22 11:00:00,224.375,224.425,224.105,224.17,8502051200.0
2007-11-22 11:30:00,224.17,224.515,224.0,224.285,8445500000.0
2007-11-22 12:00:00,224.28,224.49,224.11,224.43,7587499999.0
2007-11-22 12:30:00,224.43,224.465,224.16,224.175,7981200000.0
2007-11-22 13:00:00,224.175,224.405,224.15,224.37,7586099999.0
2007-11-22 13:30:00,224.36,224.41,224.225,224.35,5988700008.0
2007-11-22 14:00:00,224.35,224.395,224.26,224.36,4521600000.0
2007-11-22 14:30:00,224.36,224.515,224.25,224.28,5689699998.0
2007-11-22 15:00:00,224.285,224.47,224.18,224.235,4746100000.0
2007-11-22 15:30:00,224.235,224.295,224.155,224.23,4784400001.0
2007-11-22 16:00:00,224.23,224.475,224.215,224.32,8144199997.0
2007-11-22 16:30:00,224.32,224.465,224.18,224.18,7812100002.0
2007-11-22 17:00:00,224.18,224.35,224.03,224.06,8816573746.0
2007-11-22 17:30:00,224.06,224.085,223.675,223.69,11960700004.0
2007-11-22 18:00:00,223.685,223.91,223.595,223.715,13983699999.0
2007-11-22 18:30:00,223.715,223.745,223.405,223.45,10731800001.0
2007-11-22 19:00:00,223.45,223.605,223.42,223.565,5788100000.0
2007-11-22 19:30:00,223.565,223.685,223.23,223.315,4286700000.0
2007-11-22 20:00:00,223.315,223.675,223.275,223.365,4053500000.0
2007-11-22 20:30:00,223.365,223.54,223.295,223.51,2098200000.0
2007-11-22 21:00:00,223.51,224.04,223.49,223.92,3584461311.0
2007-11-22 21:30:00,223.92,224.0,223.74,223.8,2489800000.0
2007-11-22 22:00:00,223.8,223.92,223.74,223.82,1711000000.0
2007-11-22 22:30:00,223.8,223.97,223.67,223.9,1911000000.0
2007-11-22 23:00:00,223.9,223.97,223.85,223.93,1325400000.0
2007-11-22 23:30:00,223.93,223.93,223.33,223.55,2375500000.0
2007-11-23 00:00:00,223.55,223.87,223.47,223.82,1466100000.0
2007-11-23 00:30:00,223.82,223.9,223.78,223.81,1007700000.0
2007-11-23 01:00:00,223.81,223.84,223.67,223.77,1491400000.0
2007-11-23 01:30:00,223.77,223.78,223.63,223.7,1530300001.0
2007-11-23 02:00:00,223.7,223.78,223.645,223.76,2778400000.0
2007-11-23 02:30:00,223.76,224.19,223.75,224.14,3781899994.0
2007-11-23 03:00:00,224.14,224.68,224.05,224.665,9595499998.0
2007-11-23 03:30:00,224.66,224.765,223.945,224.035,14745250005.0
2007-11-23 04:00:00,224.035,224.225,223.97,224.14,7268800000.0
2007-11-23 04:30:00,224.15,224.28,223.44,223.59,11628000001.0
2007-11-23 05:00:00,223.61,223.84,223.495,223.8,7289000000.0
2007-11-23 05:30:00,223.8,223.825,223.38,223.51,5886500000.0
2007-11-23 06:00:00,223.51,223.65,222.845,222.85,11690099995.0
2007-11-23 06:30:00,222.85,223.11,222.82,223.02,10907699999.0
2007-11-23 07:00:00,223.02,223.24,222.885,223.12,5912499995.0
2007-11-23 07:30:00,223.12,223.335,222.85,223.24,9075099994.0
2007-11-23 08:00:00,223.25,223.4,222.845,223.05,6509600000.0
2007-11-23 08:30:00,223.05,223.25,222.89,223.2,5247899999.0
2007-11-23 09:00:00,223.2,223.32,222.855,223.31,5800500000.0
2007-11-23 09:30:00,223.31,223.39,222.98,223.14,8165100001.0
2007-11-23 10:00:00,223.14,223.5,222.525,223.3,9235737498.0
2007-11-23 10:30:00,223.3,223.365,222.97,223.08,16559400000.0
2007-11-23 11:00:00,223.085,223.94,222.955,223.76,14248748330.0
2007-11-23 11:30:00,223.77,223.77,223.125,223.125,10361999999.0
2007-11-23 12:00:00,223.115,223.28,222.525,222.64,9393700001.0
2007-11-23 12:30:00,222.64,222.95,221.865,221.995,11059900000.0
2007-11-23 13:00:00,221.995,222.33,221.92,222.04,10194500000.0
2007-11-23 13:30:00,222.065,222.3,221.92,222.16,7691900000.0
2007-11-23 14:00:00,222.155,222.475,222.105,222.325,8198999998.0
2007-11-23 14:30:00,222.325,222.37,221.55,222.105,9146400000.0
2007-11-23 15:00:00,222.115,222.185,221.845,221.94,8553100000.0
2007-11-23 15:30:00,221.94,222.21,221.845,221.91,7916799997.0
2007-11-23 16:00:00,221.905,222.045,221.555,221.675,7806500000.0
2007-11-23 16:30:00,221.675,222.01,221.51,221.645,9714600000.0
2007-11-23 17:00:00,221.645,221.855,221.29,221.705,7655100001.0
2007-11-23 17:30:00,221.705,221.88,221.5,221.875,5794900001.0
2007-11-23 18:00:00,221.875,222.28,221.87,221.92,5489399999.0
2007-11-23 18:30:00,221.92,222.685,221.875,222.415,3393700001.0
2007-11-23 19:00:00,222.425,222.73,222.375,222.705,3140100000.0
2007-11-23 19:30:00,222.705,223.09,222.685,223.025,2398199997.0
2007-11-23 20:00:00,223.025,223.025,222.705,222.765,1444300001.0
2007-11-23 20:30:00,222.765,222.875,222.715,222.775,674999998.0
2007-11-23 21:00:00,222.775,222.98,222.66,222.89,5634800012.0
2007-11-23 21:30:00,222.88,223.065,222.8,222.955,3286400000.0
2007-11-23 22:00:00,222.945,223.03,222.85,223.015,1008100007.0
2007-11-23 22:30:00,223.015,223.235,222.955,223.19,1867399994.0
2007-11-23 23:00:00,223.215,223.34,222.897,223.329,3541300005.0
2007-11-23 23:30:00,223.313,223.4,223.157,223.306,5474300000.0
2007-11-26 00:00:00,223.288,223.54,223.17,223.4,24649700000.0
2007-11-26 00:30:00,223.4,223.77,223.4,223.64,10089500000.0
2007-11-26 01:00:00,223.64,224.29,223.6,224.15,5345700000.0
2007-11-26 01:30:00,224.15,224.455,224.11,224.2,4514600000.0
2007-11-26 02:00:00,224.2,224.22,223.75,223.875,8047899998.0
2007-11-26 02:30:00,223.875,224.155,223.79,223.925,7529999999.0
2007-11-26 03:00:00,223.925,224.14,223.74,224.14,8763500000.0
2007-11-26 03:30:00,224.14,224.345,224.13,224.19,5863500000.0
2007-11-26 04:00:00,224.19,224.37,224.165,224.31,4438800008.0
2007-11-26 04:30:00,224.31,224.32,223.93,223.945,2676100000.0
2007-11-26 05:00:00,223.9,223.9,223.01,223.34,10715179998.0
2007-11-26 05:30:00,223.34,223.87,223.285,223.83,10208150000.0
2007-11-26 06:00:00,223.83,223.985,223.545,223.595,6505450001.0
2007-11-26 06:30:00,223.595,224.035,223.415,223.83,10170250000.0
2007-11-26 07:00:00,223.83,224.37,223.77,224.13,14086950007.0
2007-11-26 07:30:00,224.13,224.21,223.8,224.055,11678499999.0
2007-11-26 08:00:00,224.045,224.165,223.955,224.02,5183400000.0
2007-11-26 08:30:00,224.02,224.115,223.65,223.82,5159099996.0
2007-11-26 09:00:00,223.83,224.075,223.56,223.59,8760400003.0
2007-11-26 09:30:00,223.59,224.145,223.495,224.13,11710499995.0
2007-11-26 10:00:00,224.13,224.42,224.0,224.33,13001549999.0
2007-11-26 10:30:00,224.34,224.725,224.31,224.725,15526099997.0
2007-11-26 11:00:00,224.73,224.825,224.425,224.54,13317499996.0
2007-11-26 11:30:00,224.54,224.76,224.35,224.41,13153700009.0
2007-11-26 12:00:00,224.41,224.575,224.32,224.505,13509799990.0
2007-11-26 12:30:00,224.505,224.6,224.41,224.51,11920499999.0
2007-11-26 13:00:00,224.505,224.815,224.48,224.555,12333700007.0
2007-11-26 13:30:00,224.555,224.76,224.47,224.68,16068199999.0
2007-11-26 14:00:00,224.68,224.73,224.27,224.55,15812900008.0
2007-11-26 14:30:00,224.56,224.6,223.96,224.15,13967700001.0
2007-11-26 15:00:00,224.15,224.26,223.89,224.005,15999000001.0
2007-11-26 15:30:00,224.005,224.205,223.62,223.78,15529599999.0
2007-11-26 16:00:00,223.78,224.085,223.6,224.04,11112580001.0
2007-11-26 16:30:00,224.04,224.08,223.63,223.97,14171722214.0
2007-11-26 17:00:00,223.965,224.24,223.7,223.775,18380400018.0
2007-11-26 17:30:00,223.775,224.02,223.66,223.81,19776000009.0
2007-11-26 18:00:00,223.825,223.85,223.26,223.52,23293900020.0
2007-11-26 18:30:00,223.52,223.865,223.49,223.68,18173100018.0
2007-11-26 19:00:00,223.67,224.14,223.67,224.1,18553500032.0
2007-11-26 19:30:00,224.1,224.105,223.79,223.97,12759700003.0
2007-11-26 20:00:00,223.965,224.03,223.7,223.725,5583200006.0
2007-11-26 20:30:00,223.725,223.98,223.535,223.655,3859916698.0
2007-11-26 21:00:00,223.655,223.98,223.46,223.875,8633799998.0
2007-11-26 21:30:00,223.875,223.915,223.425,223.425,7906399992.0
2007-11-26 22:00:00,223.425,223.495,222.76,222.93,7359400002.0
2007-11-26 22:30:00,222.94,223.035,221.895,221.945,6268399998.0
2007-11-26 23:00:00,221.945,222.31,221.945,222.285,5426099998.0
2007-11-26 23:30:00,222.29,222.545,222.275,222.41,4490000000.0
2007-11-27 00:00:00,222.4,222.49,222.27,222.375,4275600000.0
2007-11-27 00:30:00,222.375,222.605,221.965,222.545,4577000000.0
2007-11-27 01:00:00,222.535,222.565,222.15,222.255,5221200001.0
2007-11-27 01:30:00,222.255,222.37,221.915,222.125,5177799999.0
2007-11-27 02:00:00,222.125,222.6,222.125,222.475,6510800000.0
2007-11-27 02:30:00,222.46,222.545,222.045,222.165,5249599998.0
2007-11-27 03:00:00,222.175,222.955,222.165,222.785,7634099999.0
2007-11-27 03:30:00,222.795,222.795,222.455,222.52,8210900005.0
2007-11-27 04:00:00,222.52,222.67,222.46,222.545,7460399999.0
2007-11-27 04:30:00,222.545,223.345,222.46,223.275,8420200000.0
2007-11-27 05:00:00,223.285,224.91,223.285,224.34,21304899993.0
2007-11-27 05:30:00,224.34,225.6,224.305,225.15,18042900000.0
2007-11-27 06:00:00,225.155,225.19,224.34,224.615,15725499996.0
2007-11-27 06:30:00,224.615,224.84,224.28,224.485,10501000000.0
2007-11-27 07:00:00,224.485,224.68,224.35,224.4,9411100000.0
2007-11-27 07:30:00,224.4,224.75,224.375,224.565,10616199999.0
2007-11-27 08:00:00,224.565,224.87,224.45,224.565,12028699997.0
2007-11-27 08:30:00,224.565,224.82,223.85,223.85,7692000000.0
2007-11-27 09:00:00,223.85,224.135,223.44,223.94,10148200001.0
2007-11-27 09:30:00,223.95,224.14,223.785,223.99,11518755991.0
2007-11-27 10:00:00,223.99,224.095,223.455,223.6,12260699996.0
2007-11-27 10:30:00,223.61,224.055,223.445,223.815,14259599981.0
2007-11-27 11:00:00,223.815,224.295,223.675,223.755,14109399995.0
2007-11-27 11:30:00,223.755,223.88,223.455,223.735,10038799601.0
2007-11-27 12:00:00,223.735,223.975,223.7,223.82,12249599993.0
2007-11-27 12:30:00,223.82,224.085,223.82,223.955,7935700001.0
2007-11-27 13:00:00,223.96,224.01,223.625,223.695,5991999995.0
2007-11-27 13:30:00,223.685,223.805,223.535,223.615,7757899991.0
2007-11-27 14:00:00,223.615,223.77,223.125,223.335,9028100004.0
2007-11-27 14:30:00,223.335,223.425,222.565,222.585,13518999992.0
2007-11-27 15:00:00,222.575,223.415,222.385,223.215,15445099998.0
2007-11-27 15:30:00,223.215,224.0,223.085,223.635,13927100005.0
2007-11-27 16:00:00,223.635,223.855,223.425,223.58,12194999995.0
2007-11-27 16:30:00,223.575,224.12,223.385,223.7,16101700007.0
2007-11-27 17:00:00,223.675,223.895,223.405,223.875,13359599997.0
2007-11-27 17:30:00,223.875,224.805,223.85,224.695,15211700002.0
2007-11-27 18:00:00,224.695,224.77,224.025,224.4,8127899998.0
2007-11-27 18:30:00,224.4,224.62,224.125,224.355,5930099997.0
2007-11-27 19:00:00,224.355,224.385,223.905,224.16,5056099999.0
2007-11-27 19:30:00,224.16,224.645,224.15,224.235,4222699997.0
2007-11-27 20:00:00,224.235,225.075,224.235,224.97,3407300000.0
2007-11-27 20:30:00,224.97,225.01,224.525,224.65,4520000000.0
2007-11-27 21:00:00,224.655,224.825,224.455,224.72,7341099999.0
2007-11-27 21:30:00,224.72,224.76,224.25,224.655,4859099997.0
2007-11-27 22:00:00,224.655,225.175,224.5,224.785,4647999999.0
2007-11-27 22:30:00,224.805,225.285,224.775,225.2,5328400003.0
2007-11-27 23:00:00,225.2,225.46,224.985,225.385,9410099989.0
2007-11-27 23:30:00,225.395,225.805,225.33,225.33,6816199990.0
2007-11-28 00:00:00,225.33,225.51,224.78,224.975,6492700001.0
2007-11-28 00:30:00,224.975,225.08,224.7,224.965,3438600001.0
2007-11-28 01:00:00,224.94,225.21,224.84,224.92,3517200000.0
2007-11-28 01:30:00,224.94,224.98,224.695,224.94,3999500000.0
2007-11-28 02:00:00,224.93,224.97,224.535,224.58,4991000000.0
2007-11-28 02:30:00,224.58,224.685,224.175,224.32,6706499999.0
2007-11-28 03:00:00,224.32,224.36,223.97,224.1,6719000000.0
2007-11-28 03:30:00,224.1,224.825,223.955,224.435,7025400002.0
2007-11-28 04:00:00,224.425,224.425,223.995,224.205,4078100000.0
2007-11-28 04:30:00,224.205,224.225,223.845,223.885,5154500000.0
2007-11-28 05:00:00,223.885,224.27,223.745,224.225,5470900000.0
2007-11-28 05:30:00,224.23,224.24,223.68,223.89,6405700000.0
2007-11-28 06:00:00,223.89,224.23,223.825,224.08,6539099999.0
2007-11-28 06:30:00,224.08,224.095,223.8,224.06,4338200000.0
2007-11-28 07:00:00,224.06,224.33,223.955,224.33,3498300000.0
2007-11-28 07:30:00,224.33,224.445,224.105,224.18,3839499999.0
2007-11-28 08:00:00,224.18,224.79,224.02,224.61,7089900000.0
2007-11-28 08:30:00,224.61,224.675,224.125,224.285,6365399991.0
2007-11-28 09:00:00,224.285,224.285,223.845,224.085,8347116085.0
2007-11-28 09:30:00,224.085,224.225,223.895,224.07,16761299996.0
2007-11-28 10:00:00,224.065,224.255,223.795,224.225,15498000015.0
2007-11-28 10:30:00,224.21,225.215,224.035,224.595,13858499996.0
2007-11-28 11:00:00,224.59,224.975,224.325,224.605,16079099993.0
2007-11-28 11:30:00,224.605,224.845,224.315,224.585,12159899993.0
2007-11-28 12:00:00,224.585,224.91,224.57,224.74,8449000000.0
2007-11-28 12:30:00,224.745,225.215,224.595,225.165,11610400001.0
2007-11-28 13:00:00,225.17,225.915,225.165,225.78,12522685402.0
2007-11-28 13:30:00,225.78,226.75,225.78,226.465,10464157699.0
2007-11-28 14:00:00,226.47,226.755,226.275,226.72,10021300004.0
2007-11-28 14:30:00,226.72,227.005,226.495,226.57,12446999998.0
2007-11-28 15:00:00,226.57,227.1,226.44,226.65,22269199998.0
2007-11-28 15:30:00,226.65,227.14,226.32,226.87,22400499991.0
2007-11-28 16:00:00,226.865,227.46,226.865,227.25,16206212492.0
2007-11-28 16:30:00,227.25,227.73,227.185,227.56,22280267503.0
2007-11-28 17:00:00,227.55,227.67,227.265,227.46,25520733676.0
2007-11-28 17:30:00,227.46,227.93,227.365,227.7,22827750002.0
2007-11-28 18:00:00,227.71,228.155,227.445,228.04,22210900002.0
2007-11-28 18:30:00,228.04,228.35,227.84,228.32,23389900010.0
2007-11-28 19:00:00,228.34,228.585,228.16,228.5,17680199999.0
2007-11-28 19:30:00,228.5,228.57,228.21,228.21,14500600017.0
2007-11-28 20:00:00,228.23,228.39,228.06,228.29,9984600001.0
2007-11-28 20:30:00,228.29,228.855,228.21,228.805,14039699998.0
2007-11-28 21:00:00,228.805,229.16,228.68,229.03,20236500002.0
2007-11-28 21:30:00,229.025,229.29,228.79,228.83,20883500002.0
2007-11-28 22:00:00,228.81,229.105,228.74,228.985,15162699998.0
2007-11-28 22:30:00,228.99,229.11,228.66,228.98,13539899996.0
2007-11-28 23:00:00,228.98,229.3,228.94,229.19,9954899999.0
2007-11-28 23:30:00,229.19,229.24,229.03,229.07,6387300001.0
2007-11-29 00:00:00,229.06,229.06,228.465,228.645,4554000000.0
2007-11-29 00:30:00,228.645,228.725,228.455,228.595,7698600000.0
2007-11-29 01:00:00,228.575,228.675,228.105,228.115,7017300002.0
2007-11-29 01:30:00,228.115,228.695,228.095,228.535,9329100001.0
2007-11-29 02:00:00,228.535,228.735,228.285,228.425,10298100000.0
2007-11-29 02:30:00,228.415,228.475,228.005,228.365,11843100003.0
2007-11-29 03:00:00,228.365,229.005,228.305,228.735,11751999993.0
2007-11-29 03:30:00,228.735,229.095,228.615,229.065,9035900002.0
2007-11-29 04:00:00,229.085,229.105,228.705,228.775,10908300005.0
2007-11-29 04:30:00,228.775,228.965,228.765,228.895,8916999999.0
2007-11-29 05:00:00,228.895,228.915,228.705,228.915,5111300005.0
2007-11-29 05:30:00,228.895,229.145,228.525,228.555,7603199994.0
2007-11-29 06:00:00,228.555,228.595,228.305,228.325,10997499997.0
2007-11-29 06:30:00,228.325,228.395,228.115,228.195,10347799994.0
2007-11-29 07:00:00,228.195,228.725,228.175,228.645,9676700001.0
2007-11-29 07:30:00,228.645,228.695,228.205,228.415,12387799998.0
2007-11-29 08:00:00,228.415,228.435,227.99,228.025,17950899960.0
2007-11-29 08:30:00,228.025,228.535,227.995,228.44,11264899999.0
2007-11-29 09:00:00,228.435,228.445,227.935,228.095,15321099996.0
2007-11-29 09:30:00,228.095,228.195,227.095,227.305,15147799997.0
2007-11-29 10:00:00,227.315,227.83,227.115,227.385,15094233005.0
2007-11-29 10:30:00,227.385,227.835,227.215,227.825,12702200000.0
2007-11-29 11:00:00,227.845,227.855,227.2,227.315,14376499999.0
2007-11-29 11:30:00,227.305,227.665,227.205,227.245,13703800000.0
2007-11-29 12:00:00,227.245,227.255,227.04,227.045,8412679999.0
2007-11-29 12:30:00,227.045,227.135,226.815,226.845,9814998610.0
2007-11-29 13:00:00,226.845,226.955,226.285,226.415,13167300000.0
2007-11-29 13:30:00,226.42,227.07,226.36,226.765,12723300001.0
2007-11-29 14:00:00,226.765,227.095,226.695,226.975,11908490600.0
2007-11-29 14:30:00,226.975,227.265,226.755,227.095,11262400000.0
2007-11-29 15:00:00,227.1,227.105,226.745,226.785,13210309212.0
2007-11-29 15:30:00,226.785,226.915,226.31,226.54,14697000000.0
2007-11-29 16:00:00,226.54,226.555,226.235,226.305,12792100000.0
2007-11-29 16:30:00,226.305,226.655,226.205,226.355,12123300004.0
2007-11-29 17:00:00,226.36,226.385,225.73,226.045,14230799998.0
2007-11-29 17:30:00,226.045,226.33,225.825,226.185,12025700000.0
2007-11-29 18:00:00,226.185,226.735,226.04,226.58,12364359998.0
2007-11-29 18:30:00,226.58,227.165,226.57,226.915,14286980001.0
2007-11-29 19:00:00,226.925,226.965,226.325,226.55,7754800000.0
2007-11-29 19:30:00,226.56,226.64,226.18,226.205,8398300000.0
2007-11-29 20:00:00,226.195,226.415,225.915,226.225,11370699999.0
2007-11-29 20:30:00,226.22,226.4,226.045,226.205,5146600000.0
2007-11-29 21:00:00,226.215,226.43,226.115,226.41,9199799998.0
2007-11-29 21:30:00,226.41,226.435,226.135,226.41,7547999999.0
2007-11-29 22:00:00,226.415,226.605,226.195,226.385,11400199999.0
2007-11-29 22:30:00,226.38,226.495,226.205,226.415,8633699997.0
2007-11-29 23:00:00,226.415,226.565,226.355,226.545,4411799997.0
2007-11-29 23:30:00,226.53,226.655,226.455,226.55,5963499999.0
2007-11-30 00:00:00,226.55,226.61,226.31,226.545,2577900000.0
2007-11-30 00:30:00,226.545,226.585,226.195,226.405,3348600003.0
2007-11-30 01:00:00,226.405,226.655,226.345,226.565,7216499993.0
2007-11-30 01:30:00,226.565,226.565,226.095,226.395,8512600001.0
2007-11-30 02:00:00,226.395,226.685,226.355,226.485,9527600000.0
2007-11-30 02:30:00,226.495,227.495,226.465,227.415,16489000005.0
2007-11-30 03:00:00,227.415,227.785,227.405,227.445,15747300005.0
2007-11-30 03:30:00,227.455,227.615,227.005,227.425,16614344156.0
2007-11-30 04:00:00,227.415,227.525,226.995,227.065,11780599998.0
2007-11-30 04:30:00,227.065,227.415,227.045,227.385,10447923657.0
2007-11-30 05:00:00,227.385,227.505,227.145,227.415,11030499997.0
2007-11-30 05:30:00,227.415,227.755,227.305,227.49,12269899992.0
2007-11-30 06:00:00,227.51,227.815,227.355,227.675,8922300002.0
2007-11-30 06:30:00,227.675,227.855,227.535,227.625,11238799999.0
2007-11-30 07:00:00,227.625,227.685,227.515,227.635,8506699997.0
2007-11-30 07:30:00,227.635,227.685,227.245,227.415,9746100008.0
2007-11-30 08:00:00,227.415,227.71,227.355,227.615,11415600002.0
2007-11-30 08:30:00,227.615,227.805,227.29,227.555,10205300000.0
2007-11-30 09:00:00,227.57,227.94,227.445,227.655,12478900004.0
2007-11-30 09:30:00,227.655,227.865,227.125,227.735,12006448006.0
2007-11-30 10:00:00,227.735,227.765,227.315,227.485,13904899999.0
2007-11-30 10:30:00,227.485,227.755,227.425,227.635,14727299999.0
2007-11-30 11:00:00,227.635,227.785,227.405,227.595,13385499999.0
2007-11-30 11:30:00,227.595,228.11,227.575,228.02,9480445900.0
2007-11-30 12:00:00,228.02,229.335,228.02,229.1,15135799999.0
2007-11-30 12:30:00,229.1,229.195,228.195,228.285,12129987501.0
2007-11-30 13:00:00,228.285,228.925,228.265,228.88,10149800006.0
2007-11-30 13:30:00,228.91,229.035,228.675,228.705,6704075000.0
2007-11-30 14:00:00,228.695,229.035,228.695,228.905,10187700000.0
2007-11-30 14:30:00,228.905,229.0,228.515,228.555,10993850002.0
2007-11-30 15:00:00,228.555,228.805,228.435,228.625,12507400002.0
2007-11-30 15:30:00,228.625,229.055,228.43,228.965,13580750002.0
2007-11-30 16:00:00,228.965,229.205,228.925,229.06,13098587500.0
2007-11-30 16:30:00,229.055,229.185,228.615,228.895,14492100003.0
2007-11-30 17:00:00,228.895,228.97,228.195,228.485,16412300000.0
2007-11-30 17:30:00,228.49,228.555,227.975,227.975,15811600003.0
2007-11-30 18:00:00,227.975,228.3,227.62,228.105,16915700007.0
2007-11-30 18:30:00,228.1,228.6,227.905,228.31,13761200002.0
2007-11-30 19:00:00,228.315,228.35,227.7,228.065,10625799998.0
2007-11-30 19:30:00,228.065,228.225,227.92,228.165,10261700002.0
2007-11-30 20:00:00,228.165,228.255,227.685,228.235,8053600004.0
2007-11-30 20:30:00,228.235,228.395,228.105,228.225,5938499999.0
2007-11-30 21:00:00,228.23,228.415,227.895,228.295,6332799999.0
2007-11-30 21:30:00,228.295,228.655,228.26,228.625,8483600000.0
2007-11-30 22:00:00,228.63,228.675,228.255,228.525,8407099999.0
2007-11-30 22:30:00,228.525,228.595,228.245,228.425,7268800000.0
2007-11-30 23:00:00,228.425,228.722,228.365,228.674,7487799998.0
2007-11-30 23:30:00,228.671,228.832,228.598,228.665,10129350001.0
2007-12-03 00:00:00,228.07,228.1,227.72,227.865,2797600000.0
2007-12-03 00:30:00,227.875,228.255,227.825,228.195,4418800000.0
2007-12-03 01:00:00,228.195,228.195,227.915,228.025,5637600000.0
2007-12-03 01:30:00,228.025,228.355,228.0,228.245,6244000002.0
2007-12-03 02:00:00,228.245,228.265,228.005,228.005,6854200000.0
2007-12-03 02:30:00,228.01,228.065,227.595,227.895,12615300001.0
2007-12-03 03:00:00,227.895,227.945,227.555,227.675,10606600000.0
2007-12-03 03:30:00,227.675,227.795,227.495,227.535,13231600000.0
2007-12-03 04:00:00,227.535,227.575,227.275,227.475,10961150001.0
2007-12-03 04:30:00,227.475,227.525,227.295,227.335,6418800000.0
2007-12-03 05:00:00,227.325,227.405,227.235,227.28,4710100000.0
2007-12-03 05:30:00,227.28,227.595,227.28,227.405,7912900000.0
2007-12-03 06:00:00,227.405,227.585,227.325,227.465,9489000000.0
2007-12-03 06:30:00,227.465,227.495,227.135,227.325,8268400000.0
2007-12-03 07:00:00,227.325,227.565,227.275,227.425,9075200001.0
2007-12-03 07:30:00,227.425,227.585,227.395,227.575,8789300000.0
2007-12-03 08:00:00,227.575,227.61,227.325,227.465,8515200000.0
2007-12-03 08:30:00,227.465,227.905,227.465,227.745,7244600000.0
2007-12-03 09:00:00,227.74,228.24,227.56,227.99,10693300001.0
2007-12-03 09:30:00,227.99,228.075,227.375,227.615,12393700000.0
2007-12-03 10:00:00,227.615,227.835,227.545,227.68,13893900000.0
2007-12-03 10:30:00,227.68,227.695,227.175,227.195,11126500002.0
2007-12-03 11:00:00,227.185,227.2,226.535,226.74,14349399997.0
2007-12-03 11:30:00,226.735,227.415,226.735,227.415,13279100001.0
2007-12-03 12:00:00,227.405,227.845,227.4,227.715,17966299999.0
2007-12-03 12:30:00,227.725,228.485,227.705,228.21,15203000001.0
2007-12-03 13:00:00,228.215,228.265,227.855,228.065,12369122520.0
2007-12-03 13:30:00,228.065,228.105,227.745,227.835,12359099999.0
2007-12-03 14:00:00,227.835,228.21,227.765,227.905,15875100001.0
2007-12-03 14:30:00,227.905,228.005,227.625,227.795,12302300004.0
2007-12-03 15:00:00,227.795,227.995,227.415,227.615,14558900001.0
2007-12-03 15:30:00,227.61,227.885,227.575,227.695,14702100000.0
2007-12-03 16:00:00,227.705,227.875,227.555,227.635,16259600000.0
2007-12-03 16:30:00,227.635,227.83,227.495,227.655,17241400000.0
2007-12-03 17:00:00,227.655,227.795,227.33,227.725,20955899999.0
2007-12-03 17:30:00,227.725,228.375,227.725,228.325,19474900003.0
2007-12-03 18:00:00,228.325,228.395,228.045,228.195,17570999998.0
2007-12-03 18:30:00,228.195,228.355,228.05,228.125,18978800003.0
2007-12-03 19:00:00,228.12,228.235,228.065,228.195,10464300000.0
2007-12-03 19:30:00,228.195,228.285,228.035,228.125,6660700000.0
2007-12-03 20:00:00,228.12,228.15,227.77,227.79,7931400000.0
2007-12-03 20:30:00,227.79,228.24,227.7,227.875,10574500000.0
2007-12-03 21:00:00,227.885,228.175,227.885,228.055,6456500000.0
2007-12-03 21:30:00,228.055,228.355,227.975,228.285,8034199999.0
2007-12-03 22:00:00,228.285,228.39,228.015,228.305,9657200000.0
2007-12-03 22:30:00,228.305,228.31,228.13,228.195,7967999999.0
2007-12-03 23:00:00,228.195,228.27,228.07,228.185,5737800001.0
2007-12-03 23:30:00,228.185,228.36,228.165,228.18,6435300000.0
2007-12-04 00:00:00,228.18,228.2,227.98,228.015,3599700000.0
2007-12-04 00:30:00,228.015,228.085,227.885,227.915,3286599999.0
2007-12-04 01:00:00,227.915,228.055,227.885,227.985,8684800005.0
2007-12-04 01:30:00,227.985,228.005,227.635,227.925,10035700000.0
2007-12-04 02:00:00,227.925,228.105,227.675,227.705,11510499999.0
2007-12-04 02:30:00,227.705,227.875,227.495,227.765,15443900000.0
2007-12-04 03:00:00,227.765,227.785,227.495,227.595,14522184682.0
2007-12-04 03:30:00,227.595,227.775,227.525,227.665,9981400004.0
2007-12-04 04:00:00,227.665,227.805,227.575,227.775,6735200008.0
2007-12-04 04:30:00,227.765,227.78,227.685,227.725,4856999999.0
2007-12-04 05:00:00,227.725,227.985,227.685,227.955,5082399992.0
2007-12-04 05:30:00,227.955,228.005,227.765,227.895,5184900005.0
2007-12-04 06:00:00,227.895,227.895,227.645,227.745,6748099998.0
2007-12-04 06:30:00,227.755,227.805,227.485,227.515,10469700000.0
2007-12-04 07:00:00,227.515,227.585,227.235,227.295,15907399998.0
2007-12-04 07:30:00,227.295,227.475,227.275,227.455,7597699999.0
2007-12-04 08:00:00,227.465,227.605,227.245,227.335,9762000000.0
2007-12-04 08:30:00,227.335,227.545,227.275,227.49,7817400000.0
2007-12-04 09:00:00,227.505,227.605,227.395,227.475,9983700000.0
2007-12-04 09:30:00,227.485,227.895,227.475,227.895,11782100000.0
2007-12-04 10:00:00,227.895,227.935,227.555,227.655,14416400001.0
2007-12-04 10:30:00,227.66,227.715,227.35,227.59,14218900000.0
2007-12-04 11:00:00,227.595,227.615,226.605,226.675,16153900003.0
2007-12-04 11:30:00,226.635,226.895,226.475,226.815,14456100000.0
2007-12-04 12:00:00,226.815,226.815,226.08,226.445,14584400001.0
2007-12-04 12:30:00,226.445,226.465,226.115,226.405,14934199999.0
2007-12-04 13:00:00,226.415,226.585,226.19,226.335,14247315400.0
2007-12-04 13:30:00,226.335,226.345,225.995,226.095,16418800001.0
2007-12-04 14:00:00,226.095,226.805,225.975,226.685,15075100003.0
2007-12-04 14:30:00,226.685,226.695,226.185,226.255,15886200004.0
2007-12-04 15:00:00,226.255,226.555,226.205,226.335,14359800002.0
2007-12-04 15:30:00,226.335,226.595,226.205,226.505,14786500003.0
2007-12-04 16:00:00,226.505,226.525,225.93,226.05,15921800002.0
2007-12-04 16:30:00,226.05,226.12,225.695,226.055,13567300008.0
2007-12-04 17:00:00,226.05,226.225,225.905,226.14,14424300002.0
2007-12-04 17:30:00,226.14,226.375,225.63,225.665,15791100005.0
2007-12-04 18:00:00,225.665,226.065,225.63,225.875,14292899999.0
2007-12-04 18:30:00,225.87,225.92,225.625,225.675,11547007823.0
2007-12-04 19:00:00,225.675,225.965,225.57,225.825,9515051455.0
2007-12-04 19:30:00,225.825,226.21,225.805,226.04,7509600000.0
2007-12-04 20:00:00,226.04,226.275,226.025,226.03,5668600001.0
2007-12-04 20:30:00,226.03,226.16,225.91,226.08,4829200002.0
2007-12-04 21:00:00,226.08,226.12,225.89,225.985,6694099999.0
2007-12-04 21:30:00,225.985,226.13,225.915,226.105,7469900000.0
2007-12-04 22:00:00,226.105,226.125,225.95,226.055,7868500000.0
2007-12-04 22:30:00,226.055,226.085,225.765,225.88,8850500000.0
2007-12-04 23:00:00,225.88,225.995,225.83,225.945,6197100000.0
2007-12-04 23:30:00,225.945,226.2,225.815,226.18,7034000006.0
2007-12-05 00:00:00,226.18,226.19,225.9,226.04,6061500000.0
2007-12-05 00:30:00,226.035,226.325,226.025,226.215,3897000001.0
2007-12-05 01:00:00,226.215,226.255,226.02,226.025,6950099998.0
2007-12-05 01:30:00,226.025,226.175,225.915,226.095,7115199997.0
2007-12-05 02:00:00,226.095,226.165,225.695,225.825,13546700001.0
2007-12-05 02:30:00,225.825,226.125,225.8,225.915,9956500001.0
2007-12-05 03:00:00,225.915,226.025,225.535,225.585,15122599997.0
2007-12-05 03:30:00,225.585,225.845,225.565,225.795,5542199998.0
2007-12-05 04:00:00,225.795,226.075,225.755,226.065,9356799999.0
2007-12-05 04:30:00,226.065,226.435,226.055,226.395,13167899998.0
2007-12-05 05:00:00,226.375,226.645,226.305,226.385,10169099991.0
2007-12-05 05:30:00,226.395,226.635,226.345,226.505,10394599999.0
2007-12-05 06:00:00,226.505,226.805,226.405,226.745,15342599997.0
2007-12-05 06:30:00,226.745,226.895,226.625,226.865,9297799998.0
2007-12-05 07:00:00,226.865,226.985,226.635,226.735,11515199998.0
2007-12-05 07:30:00,226.735,226.785,226.605,226.755,8265800000.0
2007-12-05 08:00:00,226.755,226.92,226.655,226.92,9913300000.0
2007-12-05 08:30:00,226.92,226.96,226.76,226.93,6211800002.0
2007-12-05 09:00:00,226.94,227.4,226.925,227.195,12534999999.0
2007-12-05 09:30:00,227.19,227.265,227.0,227.1,8524000000.0
2007-12-05 10:00:00,227.095,227.095,226.065,226.265,16204599997.0
2007-12-05 10:30:00,226.27,226.505,225.255,225.345,19670850001.0
2007-12-05 11:00:00,225.345,225.445,224.895,225.045,20693282923.0
2007-12-05 11:30:00,225.065,225.065,224.475,224.605,16656840000.0
2007-12-05 12:00:00,224.605,224.97,224.545,224.685,15138600006.0
2007-12-05 12:30:00,224.68,224.965,224.505,224.955,13888400001.0
2007-12-05 13:00:00,224.955,225.135,224.665,224.765,13278200006.0
2007-12-05 13:30:00,224.765,224.855,224.515,224.545,12423487500.0
2007-12-05 14:00:00,224.55,224.895,224.475,224.535,13615900001.0
2007-12-05 14:30:00,224.535,224.955,224.435,224.93,13241100001.0
2007-12-05 15:00:00,224.93,225.01,224.605,224.675,13272000000.0
2007-12-05 15:30:00,224.675,225.04,224.575,224.81,16105599998.0
2007-12-05 16:00:00,224.8,224.975,224.625,224.745,15808599999.0
2007-12-05 16:30:00,224.745,224.975,224.675,224.73,15555599993.0
2007-12-05 17:00:00,224.73,225.135,224.665,224.935,13704399999.0
2007-12-05 17:30:00,224.935,225.115,224.83,224.89,14452500002.0
2007-12-05 18:00:00,224.885,225.22,224.86,225.15,14967299997.0
2007-12-05 18:30:00,225.16,225.16,224.76,224.86,14333799996.0
2007-12-05 19:00:00,224.86,224.93,224.545,224.72,9287600001.0
2007-12-05 19:30:00,224.72,224.73,224.175,224.23,7630639998.0
2007-12-05 20:00:00,224.22,224.22,223.695,223.905,12930400001.0
2007-12-05 20:30:00,223.905,224.48,223.9,224.31,10202400003.0
2007-12-05 21:00:00,224.31,224.395,223.795,224.09,10270500001.0
2007-12-05 21:30:00,224.1,224.15,223.895,223.925,11289400003.0
2007-12-05 22:00:00,223.93,224.62,223.9,224.45,8518600000.0
2007-12-05 22:30:00,224.45,224.77,224.4,224.545,10364000009.0
2007-12-05 23:00:00,224.545,224.9,224.49,224.9,10345499996.0
2007-12-05 23:30:00,224.9,224.9,224.62,224.62,7667900001.0
2007-12-06 00:00:00,224.61,224.715,224.52,224.625,3896000001.0
2007-12-06 00:30:00,224.625,225.005,224.615,224.925,10844099999.0
2007-12-06 01:00:00,224.925,225.045,224.815,224.985,12971000002.0
2007-12-06 01:30:00,224.985,224.995,224.715,224.815,8316999999.0
2007-12-06 02:00:00,224.815,225.105,224.72,224.905,8980299999.0
2007-12-06 02:30:00,224.905,225.155,224.875,225.135,8938100000.0
2007-12-06 03:00:00,225.135,225.565,225.075,225.485,16021300000.0
2007-12-06 03:30:00,225.475,225.505,225.265,225.315,9163700000.0
2007-12-06 04:00:00,225.315,225.455,225.175,225.305,13669100002.0
2007-12-06 04:30:00,225.305,225.505,225.27,225.485,10420699999.0
2007-12-06 05:00:00,225.475,225.485,224.925,225.055,11079799999.0
2007-12-06 05:30:00,225.065,225.185,224.965,225.165,8052399999.0
2007-12-06 06:00:00,225.165,225.205,224.995,225.045,6510000001.0
2007-12-06 06:30:00,225.045,225.195,224.99,225.165,7474600000.0
2007-12-06 07:00:00,225.165,225.195,224.945,224.995,8832099996.0
2007-12-06 07:30:00,224.995,225.215,224.975,225.065,8405000001.0
2007-12-06 08:00:00,225.065,225.285,225.045,225.125,11512300000.0
2007-12-06 08:30:00,225.125,225.145,224.475,224.655,9865800000.0
2007-12-06 09:00:00,224.665,224.89,224.46,224.585,12750100000.0
2007-12-06 09:30:00,224.585,224.925,224.285,224.325,11670700002.0
2007-12-06 10:00:00,224.325,224.535,224.125,224.325,13932900001.0
2007-12-06 10:30:00,224.325,224.475,223.965,224.455,11227700000.0
2007-12-06 11:00:00,224.455,224.485,224.135,224.41,10654220000.0
2007-12-06 11:30:00,224.41,224.575,224.335,224.535,13042100000.0
2007-12-06 12:00:00,224.535,225.0,224.485,224.735,11762100000.0
2007-12-06 12:30:00,224.735,224.785,224.575,224.705,7892425001.0
2007-12-06 13:00:00,224.705,224.845,224.615,224.755,8799099999.0
2007-12-06 13:30:00,224.765,224.915,224.605,224.815,15998100000.0
2007-12-06 14:00:00,224.805,224.805,224.015,224.4,14234400000.0
2007-12-06 14:30:00,224.4,224.92,224.39,224.585,12229899998.0
2007-12-06 15:00:00,224.58,224.915,224.565,224.745,14607900000.0
2007-12-06 15:30:00,224.725,225.035,224.685,224.78,16074300000.0
2007-12-06 16:00:00,224.78,225.015,224.535,224.695,13435183445.0
2007-12-06 16:30:00,224.7,225.375,224.65,225.265,13268800003.0
2007-12-06 17:00:00,225.265,225.585,225.165,225.255,13615300000.0
2007-12-06 17:30:00,225.255,225.525,224.945,225.495,17995400000.0
2007-12-06 18:00:00,225.495,225.555,225.025,225.33,13064600000.0
2007-12-06 18:30:00,225.33,225.5,225.075,225.29,13709600002.0
2007-12-06 19:00:00,225.29,225.47,225.165,225.365,9559899999.0
2007-12-06 19:30:00,225.38,225.61,225.35,225.58,5685600001.0
2007-12-06 20:00:00,225.58,225.64,225.375,225.375,8273700000.0
2007-12-06 20:30:00,225.375,225.765,225.19,225.485,10027199991.0
2007-12-06 21:00:00,225.485,225.8,225.4,225.725,5133200000.0
2007-12-06 21:30:00,225.725,226.09,225.555,226.015,8589700000.0
2007-12-06 22:00:00,226.01,226.065,225.71,225.785,6476700000.0
2007-12-06 22:30:00,225.785,225.845,225.435,225.525,8289000000.0
2007-12-06 23:00:00,225.525,225.61,225.375,225.61,4230300000.0
2007-12-06 23:30:00,225.62,225.855,225.395,225.69,4927800005.0
2007-12-07 00:00:00,225.665,225.735,225.495,225.655,3672500000.0
2007-12-07 00:30:00,225.655,225.685,225.485,225.515,2855800000.0
2007-12-07 01:00:00,225.515,225.735,225.485,225.575,7838800000.0
2007-12-07 01:30:00,225.565,225.945,225.535,225.865,8107500007.0
2007-12-07 02:00:00,225.875,225.935,225.57,225.605,9226600006.0
2007-12-07 02:30:00,225.605,225.825,225.545,225.635,6191300000.0
2007-12-07 03:00:00,225.635,225.725,225.555,225.575,6251200000.0
2007-12-07 03:30:00,225.575,225.595,225.405,225.435,4427499999.0
2007-12-07 04:00:00,225.435,225.565,225.425,225.485,5362800000.0
2007-12-07 04:30:00,225.485,225.495,225.3,225.325,7309399998.0
2007-12-07 05:00:00,225.325,225.465,225.315,225.425,5679054020.0
2007-12-07 05:30:00,225.425,225.635,225.425,225.555,6040600000.0
2007-12-07 06:00:00,225.555,225.625,225.365,225.425,6148400000.0
2007-12-07 06:30:00,225.425,225.435,225.145,225.145,9465099999.0
2007-12-07 07:00:00,225.155,225.175,224.925,225.075,10627700004.0
2007-12-07 07:30:00,225.075,225.405,224.955,225.355,10323800001.0
2007-12-07 08:00:00,225.355,225.465,225.265,225.335,9046300000.0
2007-12-07 08:30:00,225.335,225.535,225.295,225.525,4728900000.0
2007-12-07 09:00:00,225.525,225.555,225.095,225.185,8977800000.0
2007-12-07 09:30:00,225.185,225.375,224.955,224.99,13031499999.0
2007-12-07 10:00:00,224.985,225.225,224.835,225.1,11732100000.0
2007-12-07 10:30:00,225.105,225.42,225.02,225.415,12944299998.0
2007-12-07 11:00:00,225.39,225.705,225.345,225.62,13587900000.0
2007-12-07 11:30:00,225.615,225.985,225.615,225.935,10904599999.0
2007-12-07 12:00:00,225.945,226.765,225.94,226.56,15600700002.0
2007-12-07 12:30:00,226.56,226.725,226.295,226.47,10889000000.0
2007-12-07 13:00:00,226.475,226.835,226.415,226.735,10629500000.0
2007-12-07 13:30:00,226.745,226.865,226.695,226.75,9370400000.0
2007-12-07 14:00:00,226.745,227.045,226.665,226.695,13127900000.0
2007-12-07 14:30:00,226.695,226.765,226.48,226.55,12282528855.0
2007-12-07 15:00:00,226.56,226.915,226.56,226.615,13704900001.0
2007-12-07 15:30:00,226.615,226.97,226.335,226.775,14156400001.0
2007-12-07 16:00:00,226.775,226.805,226.525,226.635,15561500000.0
2007-12-07 16:30:00,226.635,226.655,226.235,226.325,16559900000.0
2007-12-07 17:00:00,226.345,226.475,226.155,226.195,12804599998.0
2007-12-07 17:30:00,226.195,226.605,226.155,226.605,11644500001.0
2007-12-07 18:00:00,226.615,226.77,226.48,226.705,11131200000.0
2007-12-07 18:30:00,226.705,226.875,226.595,226.645,10190699999.0
2007-12-07 19:00:00,226.645,227.015,226.62,226.92,4996600000.0
2007-12-07 19:30:00,226.92,226.93,226.255,226.305,4852699999.0
2007-12-07 20:00:00,226.305,226.485,226.125,226.225,6482999998.0
2007-12-07 20:30:00,226.235,226.87,226.215,226.865,5984400004.0
2007-12-07 21:00:00,226.865,226.93,226.775,226.825,3989699997.0
2007-12-07 21:30:00,226.825,226.985,226.81,226.885,5113100002.0
2007-12-07 22:00:00,226.875,227.065,226.855,226.955,5558100001.0
2007-12-07 22:30:00,226.955,226.985,226.875,226.93,4242100005.0
2007-12-07 23:00:00,226.93,226.986,226.672,226.855,6213900000.0
2007-12-07 23:30:00,226.851,226.941,226.563,226.65,5061100000.0
2007-12-10 00:00:00,226.185,226.423,226.11,226.38,14074300000.0
2007-12-10 00:30:00,226.36,226.89,226.27,226.79,9874200000.0
2007-12-10 01:00:00,226.79,226.82,226.29,226.73,6257300000.0
2007-12-10 01:30:00,226.73,227.0,226.64,226.975,3249200000.0
2007-12-10 02:00:00,226.975,227.09,226.8,226.81,4508500000.0
2007-12-10 02:30:00,226.805,227.01,226.65,226.68,5363500000.0
2007-12-10 03:00:00,226.68,226.82,226.575,226.65,5896900000.0
2007-12-10 03:30:00,226.66,226.74,226.52,226.74,3929300000.0
2007-12-10 04:00:00,226.735,226.895,226.735,226.8,5372200000.0
2007-12-10 04:30:00,226.8,226.82,226.465,226.595,5644100000.0
2007-12-10 05:00:00,226.595,226.625,226.495,226.6,3002600000.0
2007-12-10 05:30:00,226.6,226.69,226.56,226.62,3620700000.0
2007-12-10 06:00:00,226.62,226.775,226.61,226.74,2725600000.0
2007-12-10 06:30:00,226.74,226.76,226.575,226.605,3690200000.0
2007-12-10 07:00:00,226.605,227.11,226.485,226.85,5529200000.0
2007-12-10 07:30:00,226.85,227.32,226.815,227.175,8357200000.0
2007-12-10 08:00:00,227.18,227.3,226.56,226.915,42173800000.0
2007-12-10 08:30:00,226.915,227.08,226.535,227.025,45127200000.0
2007-12-10 09:00:00,227.025,227.06,226.595,226.64,31726317682.0
2007-12-10 09:30:00,226.63,227.155,226.63,226.96,31621400000.0
2007-12-10 10:00:00,226.96,227.88,226.85,226.945,38128600000.0
2007-12-10 10:30:00,226.945,227.845,226.945,227.845,31229652650.0
2007-12-10 11:00:00,227.845,227.945,227.57,227.625,36101400003.0
2007-12-10 11:30:00,227.615,228.07,227.495,227.745,33924700000.0
2007-12-10 12:00:00,227.745,228.12,227.68,227.775,37068100000.0
2007-12-10 12:30:00,227.775,228.28,227.665,227.925,41678165302.0
2007-12-10 13:00:00,227.915,228.62,227.905,228.165,41223800000.0
2007-12-10 13:30:00,228.165,228.62,228.015,228.145,45880629999.0
2007-12-10 14:00:00,228.145,228.725,228.145,228.455,35618240000.0
2007-12-10 14:30:00,228.455,228.725,228.385,228.565,40385000000.0
2007-12-10 15:00:00,228.565,228.65,228.27,228.495,37596172500.0
2007-12-10 15:30:00,228.505,228.515,228.16,228.35,44130400000.0
2007-12-10 16:00:00,228.35,228.67,228.265,228.335,41092504732.0
2007-12-10 16:30:00,228.335,228.62,228.075,228.335,32540399998.0
2007-12-10 17:00:00,228.335,228.73,228.305,228.505,38471700000.0
2007-12-10 17:30:00,228.505,228.725,228.13,228.535,40980300001.0
2007-12-10 18:00:00,228.535,228.85,228.515,228.575,30643100002.0
2007-12-10 18:30:00,228.575,228.605,228.16,228.265,26721928838.0
2007-12-10 19:00:00,228.27,228.65,228.265,228.625,33510500001.0
2007-12-10 19:30:00,228.625,228.645,228.205,228.205,39899999999.0
2007-12-10 20:00:00,228.205,228.505,228.145,228.415,41171500000.0
2007-12-10 20:30:00,228.41,228.505,228.31,228.34,31057200000.0
2007-12-10 21:00:00,228.345,228.51,228.3,228.47,43545800000.0
2007-12-10 21:30:00,228.49,228.56,228.37,228.52,43901100000.0
2007-12-10 22:00:00,228.52,228.64,228.385,228.44,47263900000.0
2007-12-10 22:30:00,228.45,228.61,228.42,228.58,43123999988.0
2007-12-10 23:00:00,228.58,228.685,228.44,228.465,37008800000.0
2007-12-10 23:30:00,228.465,228.61,228.415,228.51,37543199998.0
2007-12-11 00:00:00,228.51,228.75,228.3,228.53,43476800000.0
2007-12-11 00:30:00,228.53,228.82,228.45,228.505,45082700000.0
2007-12-11 01:00:00,228.56,228.805,228.385,228.745,42079000001.0
2007-12-11 01:30:00,228.745,228.855,228.55,228.555,38204300000.0
2007-12-11 02:00:00,229.1,229.1,228.54,228.75,33598300003.0
2007-12-11 02:30:00,228.75,229.095,228.65,229.085,39492000002.0
2007-12-11 03:00:00,229.085,229.105,228.57,228.89,36456800004.0
2007-12-11 03:30:00,228.89,228.91,228.63,228.75,47826900000.0
2007-12-11 04:00:00,228.74,228.76,228.54,228.72,58580100000.0
2007-12-11 04:30:00,228.71,228.86,228.47,228.76,45924400002.0
2007-12-11 05:00:00,228.53,228.75,228.5,228.705,51342500000.0
2007-12-11 05:30:00,228.55,228.715,228.48,228.55,51120900000.0
2007-12-11 06:00:00,228.72,228.84,228.495,228.555,48777600000.0
2007-12-11 06:30:00,228.555,228.84,228.49,228.695,48858100000.0
2007-12-11 07:00:00,228.82,228.94,228.69,228.755,43616800000.0
2007-12-11 07:30:00,228.755,229.0,228.715,228.8,37906300002.0
2007-12-11 08:00:00,228.96,229.19,228.8,228.95,37757500000.0
2007-12-11 08:30:00,228.95,229.22,228.885,228.99,30399200000.0
2007-12-11 09:00:00,228.995,229.255,228.81,229.12,29690300002.0
2007-12-11 09:30:00,229.125,229.525,229.12,229.405,28749700000.0
2007-12-11 10:00:00,229.4,229.415,229.08,229.255,37003000000.0
2007-12-11 10:30:00,229.24,229.51,229.18,229.21,35820575005.0
2007-12-11 11:00:00,229.21,229.52,229.005,229.49,34329200001.0
2007-12-11 11:30:00,229.205,229.815,229.205,229.765,39207562500.0
2007-12-11 12:00:00,229.75,229.835,229.4,229.515,35717325001.0
2007-12-11 12:30:00,229.515,229.695,229.16,229.38,42659800000.0
2007-12-11 13:00:00,229.625,229.625,229.055,229.39,42647799995.0
2007-12-11 13:30:00,229.38,229.46,229.135,229.385,40695100002.0
2007-12-11 14:00:00,229.395,229.585,229.15,229.395,43495500000.0
2007-12-11 14:30:00,229.395,229.475,229.22,229.315,45286100000.0
2007-12-11 15:00:00,229.315,229.545,228.45,229.33,49732200000.0
2007-12-11 15:30:00,228.55,229.415,228.42,229.245,44606599999.0
2007-12-11 16:00:00,229.245,229.255,228.03,228.595,41989299998.0
2007-12-11 16:30:00,228.595,228.7,228.295,228.355,30584800000.0
2007-12-11 17:00:00,228.355,228.635,228.005,228.015,38168100000.0
2007-12-11 17:30:00,228.015,228.255,227.535,227.545,34798600008.0
2007-12-11 18:00:00,227.545,227.895,227.5,227.725,31165700000.0
2007-12-11 18:30:00,227.95,228.06,227.585,227.83,43329799999.0
2007-12-11 19:00:00,227.81,227.99,227.645,227.985,34787500000.0
2007-12-11 19:30:00,227.98,228.105,227.79,227.8,32133500000.0
2007-12-11 20:00:00,227.795,227.96,226.55,227.75,32119200000.0
2007-12-11 20:30:00,227.75,227.96,225.59,225.59,38536400000.0
2007-12-11 21:00:00,227.955,228.035,225.29,226.405,24806699999.0
2007-12-11 21:30:00,226.405,226.445,225.305,225.595,15402700000.0
2007-12-11 22:00:00,225.595,225.615,224.87,225.265,19960600000.0
2007-12-11 22:30:00,225.265,225.425,224.875,224.93,27410099998.0
2007-12-11 23:00:00,224.935,225.28,224.785,225.105,32138800000.0
2007-12-11 23:30:00,225.115,225.4,224.97,225.03,43302900000.0
2007-12-12 00:00:00,225.03,225.54,225.01,225.35,54751600017.0
2007-12-12 00:30:00,225.34,225.67,225.265,225.65,48470700000.0
2007-12-12 01:00:00,225.385,225.88,225.15,225.355,48737400000.0
2007-12-12 01:30:00,225.87,226.11,225.4,225.665,47031900000.0
2007-12-12 02:00:00,225.665,225.905,225.575,225.83,44320200000.0
2007-12-12 02:30:00,225.89,226.145,225.76,225.79,38200800000.0
2007-12-12 03:00:00,225.885,225.885,225.6,225.845,32825100000.0
2007-12-12 03:30:00,225.845,225.87,225.54,225.6,40654000000.0
2007-12-12 04:00:00,225.61,225.88,225.58,225.615,37835500000.0
2007-12-12 04:30:00,225.615,225.75,225.56,225.605,28619100000.0
2007-12-12 05:00:00,225.605,225.83,225.56,225.685,42349900000.0
2007-12-12 05:30:00,225.675,225.765,225.595,225.63,32737700000.0
2007-12-12 06:00:00,225.63,226.0,225.625,225.815,41831100000.0
2007-12-12 06:30:00,225.815,225.98,225.775,225.93,29707000000.0
2007-12-12 07:00:00,225.93,226.255,225.925,226.235,14509300000.0
2007-12-12 07:30:00,226.235,226.545,226.03,226.405,34349300000.0
2007-12-12 08:00:00,226.405,226.485,226.27,226.43,41239200000.0
2007-12-12 08:30:00,226.425,226.67,226.41,226.63,30944000000.0
2007-12-12 09:00:00,226.635,227.28,226.595,226.87,24392700000.0
2007-12-12 09:30:00,226.87,227.235,226.77,227.045,20457000000.0
2007-12-12 10:00:00,227.045,227.245,226.92,227.105,34833600001.0
2007-12-12 10:30:00,226.99,227.545,226.64,227.545,45438500000.0
2007-12-12 11:00:00,226.93,227.595,226.89,227.035,40079100032.0
2007-12-12 11:30:00,227.035,227.035,226.595,226.955,31225800002.0
2007-12-12 12:00:00,226.955,227.225,226.895,227.005,32405675006.0
2007-12-12 12:30:00,227.005,227.185,226.895,226.94,29407600001.0
2007-12-12 13:00:00,226.945,227.385,226.905,227.335,35448800000.0
2007-12-12 13:30:00,227.335,227.505,227.085,227.185,42176200000.0
2007-12-12 14:00:00,227.165,227.335,226.96,227.245,34777900000.0
2007-12-12 14:30:00,227.245,227.52,227.165,227.325,29342899999.0
2007-12-12 15:00:00,227.32,227.805,226.975,227.755,25950397501.0
2007-12-12 15:30:00,227.745,228.575,227.675,228.395,23383849998.0
2007-12-12 16:00:00,228.395,230.345,228.395,230.18,15228025000.0
2007-12-12 16:30:00,230.18,230.285,229.775,229.97,13623500005.0
2007-12-12 17:00:00,229.97,229.985,229.575,229.795,8771500000.0
2007-12-12 17:30:00,229.795,229.865,229.495,229.555,9352200000.0
2007-12-12 18:00:00,229.555,229.955,229.535,229.75,11224900000.0
2007-12-12 18:30:00,229.755,230.27,229.755,230.245,8653600003.0
2007-12-12 19:00:00,230.245,230.33,229.725,229.79,5961300000.0
2007-12-12 19:30:00,229.785,229.79,228.97,229.08,7829800000.0
2007-12-12 20:00:00,229.085,229.565,229.015,229.355,7763300000.0
2007-12-12 20:30:00,229.365,229.955,229.335,229.865,13978599999.0
2007-12-12 21:00:00,229.855,230.025,229.735,229.745,13224600004.0
2007-12-12 21:30:00,229.755,229.785,229.555,229.555,13990200003.0
2007-12-12 22:00:00,229.555,229.565,228.825,229.305,18899999989.0
2007-12-12 22:30:00,229.305,229.655,228.845,229.515,17398089412.0
2007-12-12 23:00:00,229.525,229.755,229.505,229.635,3906800001.0
2007-12-12 23:30:00,229.625,229.75,229.415,229.7,4271300001.0
2007-12-13 00:00:00,229.67,229.72,229.275,229.365,4414199995.0
2007-12-13 00:30:00,229.355,229.6,229.315,229.585,2398200000.0
2007-12-13 01:00:00,229.58,229.6,229.305,229.46,2911900000.0
2007-12-13 01:30:00,229.46,229.565,229.015,229.035,4806599999.0
2007-12-13 02:00:00,229.045,229.065,228.56,228.685,11412000002.0
2007-12-13 02:30:00,228.685,228.875,228.655,228.695,7591100000.0
2007-12-13 03:00:00,228.705,229.085,228.67,228.815,6455800000.0
2007-12-13 03:30:00,228.815,228.915,228.725,228.725,5311700000.0
2007-12-13 04:00:00,228.725,228.915,228.68,228.875,9083300000.0
2007-12-13 04:30:00,228.875,229.145,228.855,229.035,8334400000.0
2007-12-13 05:00:00,229.035,229.325,229.015,229.265,5924300000.0
2007-12-13 05:30:00,229.265,229.305,229.215,229.26,3409500000.0
2007-12-13 06:00:00,229.24,229.31,229.135,229.265,4269300000.0
2007-12-13 06:30:00,229.265,229.285,228.995,229.015,4719000000.0
2007-12-13 07:00:00,229.015,229.035,228.72,228.795,3990400000.0
2007-12-13 07:30:00,228.795,228.795,228.535,228.71,4811200000.0
2007-12-13 08:00:00,228.71,228.795,228.405,228.525,7793300000.0
2007-12-13 08:30:00,228.525,228.555,228.125,228.205,7537699997.0
2007-12-13 09:00:00,228.205,228.335,227.98,228.225,10751200000.0
2007-12-13 09:30:00,228.225,228.235,227.685,227.905,8905021201.0
2007-12-13 10:00:00,227.905,227.935,227.455,227.505,12756200000.0
2007-12-13 10:30:00,227.52,228.2,227.515,228.195,13545899997.0
2007-12-13 11:00:00,228.19,228.315,227.775,227.925,12518300000.0
2007-12-13 11:30:00,227.92,228.405,227.89,228.175,13018700000.0
2007-12-13 12:00:00,228.175,228.315,228.005,228.005,9618780991.0
2007-12-13 12:30:00,228.005,228.555,227.975,228.465,12036500000.0
2007-12-13 13:00:00,228.465,228.935,228.43,228.605,12030500000.0
2007-12-13 13:30:00,228.605,228.655,228.325,228.485,11293400000.0
2007-12-13 14:00:00,228.485,228.55,228.105,228.105,15645499993.0
2007-12-13 14:30:00,228.095,228.415,227.945,228.345,11718700000.0
2007-12-13 15:00:00,228.345,228.625,228.085,228.375,13721674995.0
2007-12-13 15:30:00,228.375,229.055,228.1,228.84,15237700000.0
2007-12-13 16:00:00,228.84,229.355,228.84,229.35,10568527500.0
2007-12-13 16:30:00,229.345,229.415,228.68,228.765,16456699999.0
2007-12-13 17:00:00,228.755,229.275,228.68,228.865,16679700001.0
2007-12-13 17:30:00,228.88,229.095,228.405,228.495,20657000002.0
2007-12-13 18:00:00,228.495,228.775,228.305,228.535,14550800000.0
2007-12-13 18:30:00,228.535,229.005,228.505,228.915,16658699998.0
2007-12-13 19:00:00,228.915,229.045,228.55,228.605,9742900002.0
2007-12-13 19:30:00,228.61,228.73,228.415,228.695,11280300000.0
2007-12-13 20:00:00,228.695,228.82,228.48,228.59,9318400000.0
2007-12-13 20:30:00,228.59,228.65,228.35,228.57,7932899997.0
2007-12-13 21:00:00,228.575,229.015,228.46,228.93,8814900000.0
2007-12-13 21:30:00,228.93,228.945,228.655,228.7,7484300001.0
2007-12-13 22:00:00,228.695,228.89,228.5,228.87,6171400001.0
2007-12-13 22:30:00,228.87,228.985,228.685,228.845,11015499984.0
2007-12-13 23:00:00,228.845,229.215,228.845,229.135,8690100000.0
2007-12-13 23:30:00,229.135,229.145,228.865,229.01,6329700004.0
2007-12-14 00:00:00,229.01,229.29,229.0,229.115,3532900000.0
2007-12-14 00:30:00,229.125,229.165,229.02,229.075,1644700000.0
2007-12-14 01:00:00,229.08,229.33,229.02,229.26,3051100000.0
2007-12-14 01:30:00,229.26,229.775,229.15,229.375,8266300000.0
2007-12-14 02:00:00,229.37,229.835,229.335,229.705,6004000000.0
2007-12-14 02:30:00,229.71,229.825,229.48,229.645,7085900000.0
2007-12-14 03:00:00,229.645,230.045,229.615,229.75,6290025000.0
2007-12-14 03:30:00,229.74,229.84,229.675,229.795,4627200000.0
2007-12-14 04:00:00,229.795,229.795,229.475,229.51,3351000000.0
2007-12-14 04:30:00,229.52,229.575,229.345,229.575,3750600000.0
2007-12-14 05:00:00,229.575,229.665,229.435,229.585,3228900000.0
2007-12-14 05:30:00,229.585,229.645,229.415,229.425,3768199997.0
2007-12-14 06:00:00,229.415,229.495,229.26,229.47,4919400000.0
2007-12-14 06:30:00,229.485,229.485,229.0,229.225,6287640416.0
2007-12-14 07:00:00,229.225,229.495,229.2,229.455,3326200000.0
2007-12-14 07:30:00,229.455,229.66,229.4,229.605,3838700000.0
2007-12-14 08:00:00,229.605,229.615,229.31,229.535,5118799999.0
2007-12-14 08:30:00,229.535,229.655,229.345,229.525,7029599987.0
2007-12-14 09:00:00,229.535,229.685,229.215,229.325,10487899999.0
2007-12-14 09:30:00,229.33,229.475,229.155,229.28,8519900001.0
2007-12-14 10:00:00,229.28,229.385,228.785,229.135,11545500000.0
2007-12-14 10:30:00,229.135,229.375,229.115,229.375,8364100000.0
2007-12-14 11:00:00,229.375,229.455,228.885,229.0,10937100000.0
2007-12-14 11:30:00,229.0,229.095,228.67,228.825,12940799999.0
2007-12-14 12:00:00,228.825,228.835,228.48,228.645,13238899998.0
2007-12-14 12:30:00,228.635,229.035,228.615,228.845,10352680002.0
2007-12-14 13:00:00,228.86,229.055,228.495,228.695,10470700000.0
2007-12-14 13:30:00,228.695,228.885,228.28,228.365,8690200000.0
2007-12-14 14:00:00,228.365,228.865,228.305,228.655,7336100000.0
2007-12-14 14:30:00,228.655,229.125,228.655,228.995,8260300000.0
2007-12-14 15:00:00,228.995,229.195,228.91,229.0,7168000000.0
2007-12-14 15:30:00,229.0,229.105,228.685,228.765,17434600001.0
2007-12-14 16:00:00,228.76,228.91,228.445,228.715,14926800000.0
2007-12-14 16:30:00,228.695,228.72,228.285,228.345,11647200001.0
2007-12-14 17:00:00,228.355,228.745,228.355,228.665,14222239999.0
2007-12-14 17:30:00,228.665,229.065,228.52,228.92,12443287499.0
2007-12-14 18:00:00,228.92,229.32,228.885,229.055,10632500002.0
2007-12-14 18:30:00,229.055,229.22,228.85,228.93,8890000000.0
2007-12-14 19:00:00,228.93,229.395,228.905,229.225,8895300000.0
2007-12-14 19:30:00,229.225,229.375,228.945,229.27,11264899998.0
2007-12-14 20:00:00,229.27,229.28,228.975,229.08,7820100002.0
2007-12-14 20:30:00,229.08,229.09,228.59,228.64,9503900003.0
2007-12-14 21:00:00,228.64,228.785,228.535,228.675,6884699998.0
2007-12-14 21:30:00,228.675,228.695,228.5,228.55,7845499993.0
2007-12-14 22:00:00,228.55,228.605,228.425,228.595,4244700000.0
2007-12-14 22:30:00,228.595,228.88,228.555,228.755,6325000000.0
2007-12-14 23:00:00,228.755,228.793,228.389,228.389,30788100004.0
2007-12-14 23:30:00,228.451,228.572,228.414,228.464,22667900003.0
2007-12-17 00:00:00,228.45,228.88,228.34,228.41,10883400000.0
2007-12-17 00:30:00,228.41,228.48,228.18,228.44,3471000000.0
2007-12-17 01:00:00,228.44,228.545,228.185,228.19,3943400000.0
2007-12-17 01:30:00,228.19,228.53,228.095,228.475,5039800000.0
2007-12-17 02:00:00,228.475,228.58,227.88,228.08,9590600003.0
2007-12-17 02:30:00,228.085,228.57,228.06,228.44,8544600000.0
2007-12-17 03:00:00,228.44,228.44,228.22,228.31,6225900000.0
2007-12-17 03:30:00,228.31,228.49,228.265,228.39,5108200000.0
2007-12-17 04:00:00,228.39,228.43,228.275,228.35,3397600000.0
2007-12-17 04:30:00,228.35,228.485,228.295,228.425,4523600000.0
2007-12-17 05:00:00,228.42,228.73,228.415,228.55,5235700000.0
2007-12-17 05:30:00,228.55,228.56,228.29,228.43,4427500000.0
2007-12-17 06:00:00,228.43,228.57,228.355,228.545,5507499999.0
2007-12-17 06:30:00,228.555,228.56,228.24,228.285,4217600001.0
2007-12-17 07:00:00,228.3,228.32,228.18,228.18,3284799999.0
2007-12-17 07:30:00,228.18,228.285,228.005,228.285,5941500000.0
2007-12-17 08:00:00,228.285,228.315,228.1,228.225,6585300000.0
2007-12-17 08:30:00,228.225,228.26,227.955,228.09,5404300000.0
2007-12-17 09:00:00,228.11,228.165,227.815,228.04,9329700000.0
2007-12-17 09:30:00,228.045,228.235,227.525,227.565,9732900000.0
2007-12-17 10:00:00,227.575,227.665,227.385,227.585,11305500000.0
2007-12-17 10:30:00,227.585,228.035,227.55,227.76,11888300000.0
2007-12-17 11:00:00,227.77,227.92,227.63,227.82,11386200001.0
2007-12-17 11:30:00,227.82,228.035,227.775,228.005,11439199999.0
2007-12-17 12:00:00,228.0,228.195,227.815,227.86,11782499999.0
2007-12-17 12:30:00,227.855,228.185,227.66,227.975,13400000000.0
2007-12-17 13:00:00,227.975,228.085,227.89,228.055,11029600000.0
2007-12-17 13:30:00,228.065,228.985,228.025,228.865,14133000001.0
2007-12-17 14:00:00,228.88,229.125,228.415,228.415,9547800002.0
2007-12-17 14:30:00,228.41,228.665,228.4,228.625,7595900000.0
2007-12-17 15:00:00,228.63,228.72,228.425,228.63,10600399999.0
2007-12-17 15:30:00,228.62,228.8,228.515,228.615,11006400000.0
2007-12-17 16:00:00,228.615,228.77,228.335,228.375,11624300000.0
2007-12-17 16:30:00,228.375,228.485,228.015,228.165,14171700000.0
2007-12-17 17:00:00,228.155,228.575,228.11,228.355,13220800000.0
2007-12-17 17:30:00,228.36,228.445,228.15,228.155,12348100000.0
2007-12-17 18:00:00,228.155,228.4,228.13,228.135,8741999999.0
2007-12-17 18:30:00,228.135,228.355,228.005,228.285,8049900001.0
2007-12-17 19:00:00,228.285,228.46,228.185,228.43,8511700000.0
2007-12-17 19:30:00,228.43,228.855,228.415,228.84,7523100000.0
2007-12-17 20:00:00,228.84,228.885,228.405,228.59,9087600002.0
2007-12-17 20:30:00,228.59,228.65,228.46,228.505,5788900000.0
2007-12-17 21:00:00,228.505,228.755,228.485,228.615,8088600000.0
2007-12-17 21:30:00,228.615,228.78,228.425,228.46,5715800000.0
2007-12-17 22:00:00,228.46,228.515,228.185,228.225,4104899999.0
2007-12-17 22:30:00,228.225,228.495,228.045,228.085,7502000000.0
2007-12-17 23:00:00,228.085,228.39,228.08,228.355,4511000000.0
2007-12-17 23:30:00,228.35,228.445,228.13,228.16,3490100000.0
2007-12-18 00:00:00,228.16,228.33,228.07,228.11,5100799996.0
2007-12-18 00:30:00,228.14,228.18,228.01,228.115,3222600000.0
2007-12-18 01:00:00,228.115,228.21,227.82,227.855,3613100000.0
2007-12-18 01:30:00,227.85,228.165,227.745,228.07,4410700000.0
2007-12-18 02:00:00,228.07,228.15,227.93,227.98,4481050000.0
2007-12-18 02:30:00,227.98,228.275,227.97,228.185,6019300000.0
2007-12-18 03:00:00,228.185,228.435,228.075,228.385,9175100000.0
2007-12-18 03:30:00,228.39,228.56,228.25,228.48,6978300000.0
2007-12-18 04:00:00,228.48,228.6,228.465,228.53,4690300002.0
2007-12-18 04:30:00,228.53,228.625,228.485,228.58,3513200000.0
2007-12-18 05:00:00,228.58,229.05,228.545,228.895,6370300000.0
2007-12-18 05:30:00,228.905,229.055,228.755,228.765,5963100000.0
2007-12-18 06:00:00,228.775,228.78,228.24,228.445,33019500000.0
2007-12-18 06:30:00,228.445,228.65,228.315,228.47,45911900000.0
2007-12-18 07:00:00,228.47,228.53,228.355,228.445,46421600000.0
2007-12-18 07:30:00,228.445,228.665,228.22,228.585,42772600000.0
2007-12-18 08:00:00,228.58,228.605,228.28,228.38,39565100000.0
2007-12-18 08:30:00,228.39,228.53,228.255,228.39,37446500000.0
2007-12-18 09:00:00,228.39,228.525,228.285,228.395,30457700000.0
2007-12-18 09:30:00,228.395,228.57,228.355,228.485,20452300000.0
2007-12-18 10:00:00,228.485,228.93,228.315,228.87,36580000000.0
2007-12-18 10:30:00,228.525,228.645,227.98,228.61,28578600000.0
2007-12-18 11:00:00,228.62,229.015,228.59,228.885,25074000000.0
2007-12-18 11:30:00,228.885,228.885,227.955,228.345,23894480001.0
2007-12-18 12:00:00,228.34,228.375,228.045,228.32,18068600000.0
2007-12-18 12:30:00,228.32,228.545,228.175,228.485,28396700000.0
2007-12-18 13:00:00,228.485,228.865,228.465,228.645,26732700001.0
2007-12-18 13:30:00,228.645,228.8,228.345,228.42,37990300000.0
2007-12-18 14:00:00,228.42,228.74,228.36,228.625,34328600000.0
2007-12-18 14:30:00,228.625,228.825,228.54,228.72,37921100000.0
2007-12-18 15:00:00,228.72,228.815,228.47,228.545,30948100000.0
2007-12-18 15:30:00,228.545,228.8,228.515,228.62,26489199998.0
2007-12-18 16:00:00,228.62,228.875,228.525,228.79,27362600000.0
2007-12-18 16:30:00,228.785,228.81,228.44,228.675,23114300000.0
2007-12-18 17:00:00,228.675,228.75,228.4,228.5,21877600000.0
2007-12-18 17:30:00,228.495,228.58,228.045,228.455,23548150099.0
2007-12-18 18:00:00,228.46,228.645,228.23,228.305,21545700000.0
2007-12-18 18:30:00,228.295,228.45,227.815,227.905,22027799999.0
2007-12-18 19:00:00,227.91,228.085,227.73,227.91,30574700000.0
2007-12-18 19:30:00,227.94,228.1,227.855,227.91,23407000000.0
2007-12-18 20:00:00,227.905,228.14,227.78,227.975,37827600000.0
2007-12-18 20:30:00,227.975,228.15,227.935,227.96,41337400000.0
2007-12-18 21:00:00,227.965,228.17,227.885,228.15,37829700002.0
2007-12-18 21:30:00,228.15,228.215,228.005,228.115,29355300000.0
2007-12-18 22:00:00,228.115,228.38,227.975,228.03,33093099999.0
2007-12-18 22:30:00,228.03,228.44,228.01,228.4,37766400000.0
2007-12-18 23:00:00,228.14,228.42,228.125,228.33,44984600000.0
2007-12-18 23:30:00,228.33,228.475,228.16,228.2,43841200000.0
2007-12-19 00:00:00,228.36,228.39,228.14,228.37,42616800000.0
2007-12-19 00:30:00,228.235,228.56,228.165,228.54,44911100000.0
2007-12-19 01:00:00,228.53,228.56,228.135,228.385,51708100000.0
2007-12-19 01:30:00,228.385,228.56,228.135,228.525,48007700000.0
2007-12-19 02:00:00,228.525,228.575,228.355,228.41,34036900000.0
2007-12-19 02:30:00,228.41,228.505,228.01,228.13,29307700000.0
2007-12-19 03:00:00,228.12,228.325,228.005,228.22,35642100000.0
2007-12-19 03:30:00,228.115,228.29,227.95,228.28,38659400000.0
2007-12-19 04:00:00,228.26,228.43,228.155,228.235,50901000000.0
2007-12-19 04:30:00,228.235,228.33,228.135,228.275,43804600000.0
2007-12-19 05:00:00,228.25,228.385,228.1,228.21,41771900000.0
2007-12-19 05:30:00,228.2,228.345,228.18,228.235,38412800000.0
2007-12-19 06:00:00,228.235,228.25,228.07,228.09,42540300000.0
2007-12-19 06:30:00,228.1,228.345,228.03,228.245,45353000000.0
2007-12-19 07:00:00,228.245,228.27,227.95,227.98,44283300000.0
2007-12-19 07:30:00,227.96,228.155,227.64,227.73,41477300000.0
2007-12-19 08:00:00,227.77,228.195,227.57,227.985,44480500000.0
2007-12-19 08:30:00,227.985,228.005,227.655,227.735,34614300005.0
2007-12-19 09:00:00,227.74,228.08,227.595,227.89,22546100001.0
2007-12-19 09:30:00,227.885,228.065,227.755,227.895,32838200001.0
2007-12-19 10:00:00,227.895,227.975,227.44,227.545,36649100004.0
2007-12-19 10:30:00,227.535,228.035,226.5,228.015,46630699999.0
2007-12-19 11:00:00,228.015,228.115,227.505,227.625,33275199999.0
2007-12-19 11:30:00,227.625,227.625,226.305,226.43,23283749873.0
2007-12-19 12:00:00,226.425,226.71,226.395,226.52,32076700001.0
2007-12-19 12:30:00,226.52,226.765,226.375,226.66,26863662499.0
2007-12-19 13:00:00,226.665,226.955,226.455,226.5,25100125600.0
2007-12-19 13:30:00,226.5,226.585,226.315,226.445,25051600000.0
2007-12-19 14:00:00,226.435,226.49,226.23,226.44,29897000001.0
2007-12-19 14:30:00,226.44,226.68,226.285,226.4,25393700000.0
2007-12-19 15:00:00,226.39,226.75,226.375,226.7,23748299999.0
2007-12-19 15:30:00,226.7,226.715,226.38,226.45,21064501499.0
2007-12-19 16:00:00,226.44,226.675,226.385,226.545,18338100000.0
2007-12-19 16:30:00,226.545,226.875,226.505,226.73,15330800000.0
2007-12-19 17:00:00,226.73,227.385,226.705,226.995,18498000000.0
2007-12-19 17:30:00,226.995,227.25,226.885,227.115,23238100000.0
2007-12-19 18:00:00,227.115,227.12,226.19,226.4,13722500000.0
2007-12-19 18:30:00,226.4,226.62,226.02,226.06,15854719998.0
2007-12-19 19:00:00,226.065,226.42,226.05,226.3,39613300026.0
2007-12-19 19:30:00,226.3,226.43,225.94,226.41,43399700004.0
2007-12-19 20:00:00,226.04,226.39,226.02,226.24,43161800003.0
2007-12-19 20:30:00,226.16,226.44,225.97,226.08,44432900004.0
2007-12-19 21:00:00,226.07,226.45,226.025,226.27,40768499993.0
2007-12-19 21:30:00,226.27,226.5,226.24,226.28,40650399999.0
2007-12-19 22:00:00,226.28,226.58,226.225,226.49,31779699984.0
2007-12-19 22:30:00,226.49,226.6,226.31,226.33,36851699998.0
2007-12-19 23:00:00,226.33,226.65,226.25,226.59,32798100000.0
2007-12-19 23:30:00,226.59,226.63,226.07,226.575,34337899995.0
2007-12-20 00:00:00,226.575,226.575,226.1,226.27,27786300000.0
2007-12-20 00:30:00,226.27,226.295,226.04,226.105,22019500000.0
2007-12-20 01:00:00,226.06,226.375,226.06,226.215,21111600000.0
2007-12-20 01:30:00,226.215,226.32,225.96,226.135,18284000000.0
2007-12-20 02:00:00,226.1,226.38,226.1,226.36,16934800000.0
2007-12-20 02:30:00,226.36,226.42,226.075,226.41,6884220000.0
2007-12-20 03:00:00,226.405,226.455,226.25,226.27,8186500000.0
2007-12-20 03:30:00,226.27,226.31,226.13,226.215,19594100000.0
2007-12-20 04:00:00,226.215,226.27,226.11,226.26,26033300000.0
2007-12-20 04:30:00,226.135,226.325,226.08,226.295,33586400000.0
2007-12-20 05:00:00,226.295,226.325,226.165,226.285,32055700000.0
2007-12-20 05:30:00,226.285,226.41,226.03,226.345,26080400000.0
2007-12-20 06:00:00,226.345,226.375,226.245,226.29,28297300000.0
2007-12-20 06:30:00,226.29,226.305,226.035,226.035,14753700000.0
2007-12-20 07:00:00,226.035,226.08,225.83,225.835,11658000000.0
2007-12-20 07:30:00,225.835,225.915,225.75,225.89,16383700000.0
2007-12-20 08:00:00,225.89,225.925,225.695,225.73,21585800000.0
2007-12-20 08:30:00,225.73,225.805,225.535,225.565,19607399999.0
2007-12-20 09:00:00,225.565,225.67,225.36,225.66,22304000000.0
2007-12-20 09:30:00,225.66,225.825,225.6,225.755,29098200000.0
2007-12-20 10:00:00,225.755,225.875,225.14,225.245,17031500000.0
2007-12-20 10:30:00,225.235,225.61,225.235,225.53,18295200000.0
2007-12-20 11:00:00,225.535,225.595,224.875,224.885,25991699999.0
2007-12-20 11:30:00,224.885,225.4,224.665,225.08,31195000000.0
2007-12-20 12:00:00,225.08,225.325,224.825,225.245,27585000000.0
2007-12-20 12:30:00,225.25,225.27,225.03,225.15,26674700000.0
2007-12-20 13:00:00,225.15,225.15,224.795,224.9,18792700000.0
2007-12-20 13:30:00,224.9,225.1,224.735,224.995,23186199999.0
2007-12-20 14:00:00,224.995,225.05,224.78,224.81,20967450000.0
2007-12-20 14:30:00,224.81,225.215,224.705,224.885,26204600000.0
2007-12-20 15:00:00,224.885,225.12,224.77,224.86,15801187748.0
2007-12-20 15:30:00,224.86,225.01,224.82,224.945,21278600000.0
2007-12-20 16:00:00,224.95,225.09,224.725,224.855,19186800000.0
2007-12-20 16:30:00,224.855,224.97,224.37,224.4,20473000000.0
2007-12-20 17:00:00,224.41,224.49,223.765,223.795,15962662000.0
2007-12-20 17:30:00,223.795,224.04,223.635,223.67,24798200000.0
2007-12-20 18:00:00,223.67,223.845,223.555,223.825,28950200001.0
2007-12-20 18:30:00,223.825,223.86,223.64,223.815,31712999995.0
2007-12-20 19:00:00,223.815,223.86,223.615,223.805,32785399998.0
2007-12-20 19:30:00,223.805,223.975,223.715,223.93,32806499986.0
2007-12-20 20:00:00,223.93,224.2,223.86,224.025,39206999998.0
2007-12-20 20:30:00,224.015,224.075,223.765,223.975,39776200000.0
2007-12-20 21:00:00,223.9,224.155,223.85,224.125,30013900007.0
2007-12-20 21:30:00,224.125,224.255,223.78,223.925,15331700000.0
2007-12-20 22:00:00,223.925,224.215,223.875,224.075,21812899999.0
2007-12-20 22:30:00,224.075,224.185,224.005,224.135,33868700000.0
2007-12-20 23:00:00,224.135,224.265,224.085,224.185,39519800000.0
2007-12-20 23:30:00,224.32,224.415,224.165,224.33,32386700001.0
2007-12-21 00:00:00,224.33,224.454,224.22,224.32,22997500000.0
2007-12-21 00:30:00,224.32,224.59,224.27,224.54,43689900000.0
2007-12-21 01:00:00,224.54,224.625,224.425,224.535,31731900000.0
2007-12-21 01:30:00,224.53,224.595,224.39,224.47,23446400000.0
2007-12-21 02:00:00,224.47,224.67,224.41,224.53,17472100000.0
2007-12-21 02:30:00,224.615,224.69,224.235,224.305,19834300000.0
2007-12-21 03:00:00,224.305,224.61,224.285,224.515,29083600000.0
2007-12-21 03:30:00,224.515,224.845,224.515,224.775,27654200000.0
2007-12-21 04:00:00,224.775,225.065,224.675,225.035,30728000000.0
2007-12-21 04:30:00,224.81,225.02,224.75,224.82,41667799994.0
2007-12-21 05:00:00,224.85,224.91,224.78,224.83,35728399997.0
2007-12-21 05:30:00,224.83,224.855,224.62,224.855,24007600000.0
2007-12-21 06:00:00,224.855,224.87,224.59,224.66,34646299965.0
2007-12-21 06:30:00,224.66,224.72,224.6,224.635,37450600000.0
2007-12-21 07:00:00,224.63,224.75,224.565,224.75,40716700000.0
2007-12-21 07:30:00,224.75,224.82,224.54,224.79,30894000000.0
2007-12-21 08:00:00,224.775,224.91,224.445,224.48,41239900000.0
2007-12-21 08:30:00,224.48,224.7,224.47,224.65,28709900004.0
2007-12-21 09:00:00,224.65,224.935,224.57,224.75,28764700000.0
2007-12-21 09:30:00,224.75,224.985,224.71,224.76,21685000000.0
2007-12-21 10:00:00,224.76,224.975,224.56,224.725,29050400000.0
2007-12-21 10:30:00,224.725,224.735,224.575,224.67,28729600000.0
2007-12-21 11:00:00,224.665,224.755,224.365,224.565,30247100000.0
2007-12-21 11:30:00,224.56,224.975,224.505,224.795,32100199999.0
2007-12-21 12:00:00,224.805,224.915,224.735,224.77,26614100000.0
2007-12-21 12:30:00,224.77,224.985,224.645,224.815,31098200001.0
2007-12-21 13:00:00,224.815,225.315,224.765,225.25,29521500000.0
2007-12-21 13:30:00,225.255,225.295,225.08,225.14,28933199999.0
2007-12-21 14:00:00,225.135,225.58,225.005,225.485,32390400000.0
2007-12-21 14:30:00,225.485,225.605,225.245,225.3,21687500000.0
2007-12-21 15:00:00,225.305,225.69,225.14,225.525,19266377641.0
2007-12-21 15:30:00,225.53,225.7,225.44,225.65,24046900000.0
2007-12-21 16:00:00,225.65,225.905,225.635,225.665,24748500000.0
2007-12-21 16:30:00,225.665,225.915,225.58,225.635,21737000000.0
2007-12-21 17:00:00,225.635,226.085,225.57,226.035,22244900000.0
2007-12-21 17:30:00,226.045,226.095,225.775,225.955,25231600000.0
2007-12-21 18:00:00,225.945,226.085,225.695,226.03,20707900000.0
2007-12-21 18:30:00,226.03,226.165,225.58,225.96,23039000000.0
2007-12-21 19:00:00,225.96,226.325,225.915,226.2,23559600000.0
2007-12-21 19:30:00,226.205,226.3,225.835,225.835,22764500000.0
2007-12-21 20:00:00,225.835,226.165,225.735,226.045,28091000000.0
2007-12-21 20:30:00,226.045,226.335,225.955,226.285,28704100000.0
2007-12-21 21:00:00,226.285,226.445,226.17,226.205,25892000000.0
2007-12-21 21:30:00,226.215,226.435,226.125,226.185,22756000000.0
2007-12-21 22:00:00,226.185,226.335,226.045,226.135,24916400000.0
2007-12-21 22:30:00,226.135,226.385,226.135,226.305,25556400000.0
2007-12-21 23:00:00,226.305,226.387,226.244,226.325,4972550000.0
2007-12-21 23:30:00,226.334,226.46,225.948,226.112,4460300001.0
2007-12-24 00:00:00,226.307,226.429,225.972,225.982,6354500000.0
2007-12-24 00:30:00,225.975,226.105,225.955,226.045,10777500000.0
2007-12-24 01:00:00,226.035,226.22,225.955,226.165,19881000000.0
2007-12-24 01:30:00,226.165,226.43,226.14,226.27,22193100000.0
2007-12-24 02:00:00,226.29,226.45,226.05,226.22,22341200000.0
2007-12-24 02:30:00,226.22,226.245,226.02,226.12,18785000000.0
2007-12-24 03:00:00,226.12,226.21,225.995,226.1,20282600000.0
2007-12-24 03:30:00,226.1,226.175,226.04,226.075,19808800000.0
2007-12-24 04:00:00,226.075,226.23,226.065,226.18,17757700000.0
2007-12-24 04:30:00,226.15,226.32,226.12,226.28,19915900000.0
2007-12-24 05:00:00,226.28,226.315,226.21,226.31,26463200000.0
2007-12-24 05:30:00,226.31,226.31,226.15,226.235,33667500000.0
2007-12-24 06:00:00,226.26,226.35,226.2,226.27,23908100000.0
2007-12-24 06:30:00,226.29,226.305,226.12,226.16,17663800000.0
2007-12-24 07:00:00,226.16,226.23,226.03,226.085,25647800000.0
2007-12-24 07:30:00,226.085,226.245,226.085,226.175,23791400000.0
2007-12-24 08:00:00,226.17,226.34,226.165,226.23,20464400000.0
2007-12-24 08:30:00,226.23,226.29,226.13,226.21,12584700000.0
2007-12-24 09:00:00,226.21,226.39,226.16,226.205,11195800000.0
2007-12-24 09:30:00,226.205,226.265,226.015,226.135,8260100000.0
2007-12-24 10:00:00,226.135,226.335,225.95,226.205,8173000000.0
2007-12-24 10:30:00,226.205,226.335,225.985,226.105,8656900000.0
2007-12-24 11:00:00,226.105,226.245,226.055,226.175,7785500000.0
2007-12-24 11:30:00,226.175,226.215,225.975,226.015,9393916000.0
2007-12-24 12:00:00,226.015,226.245,225.975,226.035,8843400000.0
2007-12-24 12:30:00,226.035,226.195,226.0,226.095,8460200000.0
2007-12-24 13:00:00,226.095,226.22,226.055,226.195,9231000000.0
2007-12-24 13:30:00,226.195,226.375,226.035,226.105,7526425000.0
2007-12-24 14:00:00,226.1,226.225,226.1,226.185,8683100000.0
2007-12-24 14:30:00,226.185,226.185,226.025,226.11,8816300000.0
2007-12-24 15:00:00,226.11,226.14,225.86,226.0,8378500000.0
2007-12-24 15:30:00,226.0,226.075,225.635,225.82,14807100000.0
2007-12-24 16:00:00,225.82,225.965,225.775,225.965,14169000000.0
2007-12-24 16:30:00,225.965,226.125,225.855,226.07,19538700000.0
2007-12-24 17:00:00,226.07,226.15,225.915,226.08,23610900000.0
2007-12-24 17:30:00,226.08,226.125,225.83,225.985,13349500000.0
2007-12-24 18:00:00,225.98,226.275,225.895,226.265,20104500000.0
2007-12-24 18:30:00,226.265,226.305,226.145,226.235,23915500000.0
2007-12-24 19:00:00,226.23,226.304,226.079,226.103,6544300000.0
2007-12-24 19:30:00,226.141,226.298,226.065,226.176,7570700000.0
2007-12-24 20:00:00,226.138,226.182,225.961,226.039,6403200000.0
2007-12-24 20:30:00,226.1,226.141,225.868,225.883,6032500000.0
2007-12-24 21:00:00,225.947,226.054,225.826,225.93,288800000.0
2007-12-24 21:30:00,226.003,226.176,225.884,225.915,272100000.0
2007-12-24 22:00:00,225.973,226.011,225.817,225.907,315000000.0
2007-12-24 22:30:00,225.989,226.087,225.891,226.005,318600000.0
2007-12-24 23:00:00,226.072,226.086,225.904,225.955,345700000.0
2007-12-24 23:30:00,225.948,226.071,225.734,225.907,260000000.0
2007-12-25 00:00:00,225.909,226.033,225.807,225.93,253400000.0
2007-12-25 00:30:00,225.986,226.046,225.837,225.939,300400000.0
2007-12-25 01:00:00,226.016,226.029,225.865,225.955,265600000.0
2007-12-25 01:30:00,225.903,225.954,225.691,225.726,279000000.0
2007-12-25 02:00:00,225.71,225.876,225.642,225.707,30530199978.0
2007-12-25 02:30:00,225.735,225.736,225.314,225.376,30810199984.0
2007-12-25 03:00:00,225.382,225.482,225.248,225.375,24448199982.0
2007-12-25 03:30:00,225.384,225.532,225.169,225.273,25643499981.0
2007-12-25 04:00:00,225.312,225.458,225.18,225.228,29175499981.0
2007-12-25 04:30:00,225.274,225.375,225.12,225.172,28060799986.0
2007-12-25 05:00:00,225.216,225.231,225.007,225.143,29678599982.0
2007-12-25 05:30:00,225.162,225.234,224.893,225.111,29468499981.0
2007-12-25 06:00:00,225.13,225.262,225.02,225.19,28404799979.0
2007-12-25 06:30:00,225.15,225.317,225.041,225.13,29986399980.0
2007-12-25 07:00:00,225.162,225.34,225.094,225.315,30358399983.0
2007-12-25 07:30:00,225.321,225.56,225.226,225.489,28510199983.0
2007-12-25 08:00:00,225.523,225.64,225.44,225.595,28717599987.0
2007-12-25 08:30:00,225.559,225.672,225.498,225.585,29068399992.0
2007-12-25 09:00:00,225.661,225.844,225.417,225.755,29463599981.0
2007-12-25 09:30:00,225.765,225.816,225.502,225.569,28955299986.0
2007-12-25 10:00:00,225.623,226.025,225.508,225.899,27740799988.0
2007-12-25 10:30:00,225.974,226.053,225.775,225.88,26355299982.0
2007-12-25 11:00:00,225.912,226.094,225.614,225.714,26957199990.0
2007-12-25 11:30:00,225.616,226.034,225.346,226.004,27618599994.0
2007-12-25 12:00:00,225.986,226.157,225.56,226.004,27812999984.0
2007-12-25 12:30:00,226.093,226.108,225.826,225.995,25217299981.0
2007-12-25 13:00:00,225.917,226.094,225.471,225.754,30827699985.0
2007-12-25 13:30:00,225.775,225.865,225.336,225.591,30520299987.0
2007-12-25 14:00:00,225.554,225.804,225.534,225.582,30467399984.0
2007-12-25 14:30:00,225.578,225.928,225.555,225.901,30637999988.0
2007-12-25 15:00:00,225.897,226.272,225.595,225.659,30805599980.0
2007-12-25 15:30:00,225.653,226.365,225.637,225.983,32080099975.0
2007-12-25 16:00:00,226.0,226.332,225.799,225.961,32098799985.0
2007-12-25 16:30:00,225.96,226.003,225.674,225.717,25633799978.0
2007-12-25 17:00:00,225.72,225.899,225.653,225.675,15914299991.0
2007-12-25 17:30:00,225.674,226.47,225.655,225.953,16012299992.0
2007-12-25 18:00:00,225.956,226.293,225.744,225.826,13733699994.0
2007-12-25 18:30:00,225.827,225.846,225.773,225.82,15817199991.0
2007-12-25 19:00:00,225.829,226.141,225.578,225.604,13867199994.0
2007-12-25 19:30:00,225.6,225.649,225.57,225.606,16567099986.0
2007-12-25 20:00:00,225.633,225.644,225.588,225.611,14025699993.0
2007-12-25 20:30:00,225.62,225.639,225.58,225.606,13120099997.0
2007-12-25 21:00:00,225.603,225.644,225.578,225.599,583299999.0
2007-12-25 21:30:00,225.598,225.65,225.559,225.622,675299999.0
2007-12-25 22:00:00,225.609,226.169,225.553,226.049,574500000.0
2007-12-25 22:30:00,226.059,226.075,225.873,225.937,566499999.0
2007-12-25 23:00:00,225.971,226.08,225.849,225.948,585900000.0
2007-12-25 23:30:00,225.943,226.069,225.718,225.735,521299999.0
2007-12-26 00:00:00,225.822,225.826,225.44,225.713,556300000.0
2007-12-26 00:30:00,225.695,226.016,225.41,226.005,647699999.0
2007-12-26 01:00:00,225.982,226.073,225.448,225.764,595300000.0
2007-12-26 01:30:00,225.81,225.833,225.542,225.703,669199998.0
2007-12-26 02:00:00,225.721,225.934,225.516,225.64,33414299999.0
2007-12-26 02:30:00,225.633,226.141,225.406,225.944,33116299998.0
2007-12-26 03:00:00,225.918,226.041,225.859,225.957,26014399996.0
2007-12-26 03:30:00,225.964,226.044,225.771,225.915,27707499996.0
2007-12-26 04:00:00,225.92,226.036,225.782,225.92,30951099998.0
2007-12-26 04:30:00,225.944,226.004,225.717,225.775,30327299999.0
2007-12-26 05:00:00,225.772,225.791,225.521,225.63,32389499999.0
2007-12-26 05:30:00,225.634,226.085,225.629,225.972,31193299995.0
2007-12-26 06:00:00,225.991,226.011,225.724,225.787,31303700000.0
2007-12-26 06:30:00,225.788,225.948,225.724,225.855,31250999996.0
2007-12-26 07:00:00,225.851,225.96,225.768,225.935,8314999999.0
2007-12-26 07:30:00,225.935,226.03,225.85,225.97,5004100000.0
2007-12-26 08:00:00,225.97,226.235,225.965,226.1,5437300000.0
2007-12-26 08:30:00,226.105,226.215,226.06,226.185,10184400000.0
2007-12-26 09:00:00,226.185,226.255,226.13,226.185,6345700000.0
2007-12-26 09:30:00,226.18,226.29,226.155,226.255,6092100000.0
2007-12-26 10:00:00,226.265,226.355,226.185,226.275,16131099959.0
2007-12-26 10:30:00,226.275,226.35,226.17,226.24,20940500006.0
2007-12-26 11:00:00,226.24,226.47,226.11,226.385,19277500000.0
2007-12-26 11:30:00,226.385,226.46,226.36,226.405,18620600000.0
2007-12-26 12:00:00,226.405,226.42,226.215,226.24,19197300000.0
2007-12-26 12:30:00,226.24,226.36,226.175,226.23,22053800000.0
2007-12-26 13:00:00,226.23,226.315,226.045,226.12,17752000000.0
2007-12-26 13:30:00,226.12,226.25,225.97,226.045,19220200000.0
2007-12-26 14:00:00,226.045,226.145,225.96,226.02,24881899958.0
2007-12-26 14:30:00,226.02,226.195,225.995,226.105,30352400000.0
2007-12-26 15:00:00,226.105,226.36,225.998,226.29,23986700000.0
2007-12-26 15:30:00,226.29,226.29,226.065,226.18,22335500000.0
2007-12-26 16:00:00,226.18,226.23,226.0,226.03,43349600000.0
2007-12-26 16:30:00,226.03,226.4,226.0,226.36,41724300000.0
2007-12-26 17:00:00,226.36,226.38,225.96,226.05,33193599963.0
2007-12-26 17:30:00,226.05,226.24,226.03,226.2,44430199998.0
2007-12-26 18:00:00,226.19,226.32,226.08,226.12,48459000003.0
2007-12-26 18:30:00,226.11,226.32,226.065,226.21,46829600000.0
2007-12-26 19:00:00,226.34,226.4,226.14,226.32,33398700000.0
2007-12-26 19:30:00,226.32,226.49,226.245,226.42,26022399999.0
2007-12-26 20:00:00,226.42,226.55,226.32,226.41,28352499978.0
2007-12-26 20:30:00,226.41,226.58,226.345,226.54,17685300000.0
2007-12-26 21:00:00,226.54,226.57,226.32,226.37,32427500000.0
2007-12-26 21:30:00,226.37,226.73,226.31,226.65,34315300000.0
2007-12-26 22:00:00,226.65,226.68,226.375,226.46,28703700000.0
2007-12-26 22:30:00,226.46,226.855,226.33,226.825,41939899970.0
2007-12-26 23:00:00,226.825,226.895,226.37,226.37,39028300000.0
2007-12-26 23:30:00,226.61,226.81,226.42,226.76,39740800000.0
2007-12-27 00:00:00,226.76,226.77,226.235,226.43,23216300000.0
2007-12-27 00:30:00,226.43,226.55,226.335,226.5,16943800000.0
2007-12-27 01:00:00,226.5,226.605,226.47,226.545,14897800000.0
2007-12-27 01:30:00,226.545,226.615,226.465,226.58,18032700000.0
2007-12-27 02:00:00,226.58,226.795,226.535,226.775,34741200029.0
2007-12-27 02:30:00,226.775,226.915,226.59,226.855,46074500000.0
2007-12-27 03:00:00,226.845,226.875,226.61,226.705,27694699998.0
2007-12-27 03:30:00,226.705,226.895,226.605,226.885,44820400000.0
2007-12-27 04:00:00,226.885,227.0,226.635,226.725,47068199998.0
2007-12-27 04:30:00,226.715,226.96,226.705,226.805,37573000000.0
2007-12-27 05:00:00,226.815,227.075,226.7,227.045,35958099999.0
2007-12-27 05:30:00,227.045,227.055,226.81,226.885,24208700000.0
2007-12-27 06:00:00,226.885,226.94,226.745,226.93,30634899999.0
2007-12-27 06:30:00,226.95,227.15,226.66,227.13,45660800002.0
2007-12-27 07:00:00,227.14,227.16,226.93,227.0,40156799999.0
2007-12-27 07:30:00,227.01,227.235,226.71,227.195,42973000000.0
2007-12-27 08:00:00,227.195,227.235,226.61,227.005,35789500001.0
2007-12-27 08:30:00,227.005,227.045,226.595,226.625,43636799985.0
2007-12-27 09:00:00,226.625,226.905,226.605,226.74,41871500000.0
2007-12-27 09:30:00,226.74,227.095,226.715,227.08,35752600000.0
2007-12-27 10:00:00,227.08,227.08,226.83,226.98,34288600000.0
2007-12-27 10:30:00,226.98,227.3,226.94,227.1,29648300000.0
2007-12-27 11:00:00,227.1,227.46,227.07,227.385,30583900000.0
2007-12-27 11:30:00,227.385,227.48,227.32,227.41,27700600000.0
2007-12-27 12:00:00,227.415,227.535,227.365,227.42,32148800001.0
2007-12-27 12:30:00,227.425,227.56,227.28,227.47,26613400000.0
2007-12-27 13:00:00,227.475,227.53,227.235,227.375,25675000000.0
2007-12-27 13:30:00,227.375,227.93,227.345,227.595,36539099999.0
2007-12-27 14:00:00,227.595,228.355,227.4,228.15,28687100001.0
2007-12-27 14:30:00,228.16,228.245,227.93,227.98,15481500000.0
2007-12-27 15:00:00,227.98,228.375,227.87,228.12,24488200000.0
2007-12-27 15:30:00,228.125,228.18,227.43,227.45,19031700000.0
2007-12-27 16:00:00,227.45,227.605,227.18,227.51,13694500001.0
2007-12-27 16:30:00,227.51,227.545,227.34,227.36,17827000000.0
2007-12-27 17:00:00,227.36,227.45,227.095,227.17,17587800000.0
2007-12-27 17:30:00,227.17,227.18,226.76,226.96,17143300000.0
2007-12-27 18:00:00,226.955,227.035,226.7,226.85,16375400000.0
2007-12-27 18:30:00,226.85,226.92,226.675,226.91,16874600000.0
2007-12-27 19:00:00,226.91,227.28,226.805,226.89,13589600000.0
2007-12-27 19:30:00,226.89,226.94,226.55,226.565,23025900000.0
2007-12-27 20:00:00,226.56,226.84,226.555,226.825,6241500000.0
2007-12-27 20:30:00,226.825,226.96,226.655,226.915,8643300000.0
2007-12-27 21:00:00,226.92,227.04,226.76,226.78,13563500000.0
2007-12-27 21:30:00,226.78,227.03,226.76,226.84,17144661600.0
2007-12-27 22:00:00,226.84,226.89,226.67,226.78,38485799996.0
2007-12-27 22:30:00,226.8,226.89,226.6,226.67,35942600012.0
2007-12-27 23:00:00,226.68,226.88,226.64,226.84,42613500000.0
2007-12-27 23:30:00,226.84,226.94,226.74,226.94,35691400028.0
2007-12-28 00:00:00,226.94,226.94,226.745,226.855,27202900000.0
2007-12-28 00:30:00,226.855,227.125,226.785,227.04,33345200000.0
2007-12-28 01:00:00,227.04,227.06,226.88,226.99,32276999988.0
2007-12-28 01:30:00,226.99,227.17,226.84,227.055,31079900000.0
2007-12-28 02:00:00,227.055,227.215,227.01,227.135,26087500000.0
2007-12-28 02:30:00,227.135,227.615,227.1,227.51,19910300000.0
2007-12-28 03:00:00,227.51,227.52,227.245,227.33,19162900000.0
2007-12-28 03:30:00,227.33,227.43,226.28,226.77,28598200000.0
2007-12-28 04:00:00,226.77,226.9,226.22,226.31,28228999997.0
2007-12-28 04:30:00,226.31,226.435,226.19,226.42,22295600000.0
2007-12-28 05:00:00,226.42,226.54,226.355,226.375,16290800000.0
2007-12-28 05:30:00,226.375,226.375,226.19,226.235,30665200000.0
2007-12-28 06:00:00,226.235,226.405,226.215,226.225,21638200000.0
2007-12-28 06:30:00,226.225,226.275,226.0,226.08,30155100000.0
2007-12-28 07:00:00,226.095,226.115,225.455,225.485,25462500000.0
2007-12-28 07:30:00,225.485,225.675,225.2,225.475,23764600000.0
2007-12-28 08:00:00,225.475,225.54,225.135,225.32,27916400002.0
2007-12-28 08:30:00,225.315,225.765,225.3,225.735,20772200000.0
2007-12-28 09:00:00,225.725,226.04,225.645,225.825,22150100000.0
2007-12-28 09:30:00,225.825,225.945,225.67,225.935,22292200000.0
2007-12-28 10:00:00,225.93,225.955,225.4,225.655,27441400001.0
2007-12-28 10:30:00,225.655,226.03,225.585,225.99,23486200000.0
2007-12-28 11:00:00,225.99,226.31,225.96,226.11,36118200000.0
2007-12-28 11:30:00,226.11,226.23,225.98,226.16,35972599997.0
2007-12-28 12:00:00,226.16,226.3,226.0,226.28,27045100000.0
2007-12-28 12:30:00,226.28,226.32,225.26,225.86,15684175001.0
2007-12-28 13:00:00,225.86,226.075,225.455,225.575,20508400000.0
2007-12-28 13:30:00,225.575,225.9,225.25,225.615,16336499999.0
2007-12-28 14:00:00,225.62,225.975,225.53,225.805,17346400001.0
2007-12-28 14:30:00,225.805,226.08,225.78,225.795,18130100000.0
2007-12-28 15:00:00,225.795,226.055,225.695,225.87,18014600000.0
2007-12-28 15:30:00,225.865,226.05,225.645,225.66,13755600000.0
2007-12-28 16:00:00,225.66,225.75,225.49,225.625,14933300000.0
2007-12-28 16:30:00,225.62,225.7,225.32,225.465,12624600000.0
2007-12-28 17:00:00,225.455,225.565,225.175,225.345,12449500000.0
2007-12-28 17:30:00,225.345,225.655,225.285,225.405,11600400000.0
2007-12-28 18:00:00,225.39,225.635,225.345,225.435,12845400000.0
2007-12-28 18:30:00,225.435,225.61,225.015,225.03,17972200000.0
2007-12-28 19:00:00,225.03,225.09,224.79,224.885,24880900000.0
2007-12-28 19:30:00,224.885,224.965,224.57,224.72,28126350001.0
2007-12-28 20:00:00,224.725,224.765,224.515,224.515,26555700000.0
2007-12-28 20:30:00,224.515,224.925,224.315,224.885,28063200000.0
2007-12-28 21:00:00,224.885,224.91,224.51,224.77,25576900012.0
2007-12-28 21:30:00,224.77,224.89,224.67,224.69,40584200000.0
2007-12-28 22:00:00,224.69,224.86,224.4,224.64,29398300000.0
2007-12-28 22:30:00,224.64,224.69,224.41,224.46,29079300000.0
2007-12-28 23:00:00,224.44,224.48,224.127,224.25,19587800000.0
2007-12-28 23:30:00,224.225,224.277,224.02,224.039,19746100000.0
2007-12-31 00:00:00,224.44,224.812,224.348,224.765,23109300000.0
2007-12-31 00:30:00,224.76,224.88,224.66,224.83,23804800000.0
2007-12-31 01:00:00,224.83,224.87,224.52,224.55,17925462500.0
2007-12-31 01:30:00,224.54,224.57,224.145,224.35,8015660000.0
2007-12-31 02:00:00,224.35,224.35,224.13,224.19,18877900028.0
2007-12-31 02:30:00,224.19,224.19,224.06,224.13,9909800000.0
2007-12-31 03:00:00,224.13,224.13,223.565,223.65,20179100000.0
2007-12-31 03:30:00,223.65,223.84,223.48,223.57,22547600000.0
2007-12-31 04:00:00,223.57,223.57,223.36,223.49,23929900000.0
2007-12-31 04:30:00,223.49,223.53,223.14,223.14,21875900000.0
2007-12-31 05:00:00,223.14,223.39,223.12,223.3,15294200000.0
2007-12-31 05:30:00,223.3,223.75,223.23,223.69,27425950000.0
2007-12-31 06:00:00,223.7,223.7,223.45,223.48,29578700000.0
2007-12-31 06:30:00,223.48,223.89,223.46,223.82,28603900000.0
2007-12-31 07:00:00,223.82,223.83,223.56,223.63,28999100000.0
2007-12-31 07:30:00,223.63,223.69,223.57,223.59,31558100000.0
2007-12-31 08:00:00,223.62,223.64,223.41,223.51,27608400000.0
2007-12-31 08:30:00,223.51,223.71,223.45,223.71,29305700000.0
2007-12-31 09:00:00,223.68,223.78,223.61,223.77,24461300000.0
2007-12-31 09:30:00,223.77,223.82,223.5,223.62,29645300007.0
2007-12-31 10:00:00,223.62,223.88,223.53,223.85,19914700016.0
2007-12-31 10:30:00,223.85,223.86,223.58,223.73,21993399998.0
2007-12-31 11:00:00,223.73,223.89,223.66,223.84,21269000001.0
2007-12-31 11:30:00,223.84,224.16,223.8,224.03,24923299986.0
2007-12-31 12:00:00,224.03,224.45,223.98,224.34,14611899999.0
2007-12-31 12:30:00,224.34,224.76,224.28,224.71,27791599998.0
2007-12-31 13:00:00,224.71,224.71,224.24,224.39,21735399975.0
2007-12-31 13:30:00,224.39,224.89,224.37,224.58,22411199999.0
2007-12-31 14:00:00,224.58,224.65,224.3,224.3,20193999980.0
2007-12-31 14:30:00,224.3,224.76,224.29,224.73,16558212500.0
2007-12-31 15:00:00,224.74,224.89,224.45,224.72,23505399985.0
2007-12-31 15:30:00,224.72,224.86,224.43,224.67,36563200001.0
2007-12-31 16:00:00,224.67,224.67,224.3,224.44,20602899983.0
2007-12-31 16:30:00,224.44,224.47,223.21,223.28,26974200002.0
2007-12-31 17:00:00,223.25,223.71,223.03,223.38,31021700007.0
2007-12-31 17:30:00,223.38,223.44,222.33,222.33,27863900003.0
2007-12-31 18:00:00,222.33,222.44,221.73,222.43,27796400002.0
2007-12-31 18:30:00,222.43,222.46,221.58,221.6,32380000001.0
2007-12-31 19:00:00,221.62,221.688,221.228,221.512,36221900012.0
2007-12-31 19:30:00,221.523,221.852,221.476,221.512,36643700009.0
2007-12-31 20:00:00,221.479,221.633,221.382,221.524,37481300008.0
2007-12-31 20:30:00,221.527,221.686,221.376,221.612,22609000009.0
2007-12-31 21:00:00,221.518,221.626,221.326,221.472,881600001.0
2007-12-31 21:30:00,221.476,221.65,220.959,221.047,940300000.0
2007-12-31 22:00:00,221.047,221.637,221.028,221.551,896200000.0
2007-12-31 22:30:00,221.641,221.748,221.278,221.318,923500000.0
2007-12-31 23:00:00,221.271,221.488,220.828,221.276,914300000.0
2007-12-31 23:30:00,221.321,221.945,221.222,221.554,916700000.0
2008-01-01 00:00:00,221.567,221.83,221.423,221.783,673100000.0
2008-01-01 00:30:00,221.775,221.834,221.674,221.763,808000000.0
2008-01-01 01:00:00,221.769,221.808,221.706,221.754,725500000.0
2008-01-01 01:30:00,221.749,221.798,221.663,221.752,876400000.0
2008-01-01 02:00:00,221.765,221.86,221.666,221.835,37390800016.0
2008-01-01 02:30:00,221.815,221.895,221.71,221.78,36943500011.0
2008-01-01 03:00:00,221.803,221.895,221.741,221.803,37071900014.0
2008-01-01 03:30:00,221.735,221.905,221.696,221.791,21345800011.0
2008-01-01 04:00:00,221.841,221.863,221.717,221.811,766400000.0
2008-01-01 04:30:00,221.811,221.846,221.751,221.777,761900000.0
2008-01-01 05:00:00,221.802,221.862,221.756,221.811,714400000.0
2008-01-01 05:30:00,221.751,221.863,221.742,221.8,686800000.0
2008-01-01 06:00:00,221.818,221.87,221.709,221.784,740100000.0
2008-01-01 06:30:00,221.798,221.848,221.691,221.803,759100000.0
2008-01-01 07:00:00,221.783,221.858,221.709,221.789,708400001.0
2008-01-01 07:30:00,221.808,221.855,221.707,221.8,677200001.0
2008-01-01 08:00:00,221.79,221.857,221.748,221.816,704000000.0
2008-01-01 08:30:00,221.822,221.859,221.515,221.568,735500002.0
2008-01-01 09:00:00,221.62,221.76,221.53,221.75,737400000.0
2008-01-01 09:30:00,221.73,221.768,221.657,221.706,744200000.0
2008-01-01 10:00:00,221.745,221.757,221.573,221.707,807100000.0
2008-01-01 10:30:00,221.704,221.743,221.569,221.726,767600000.0
2008-01-01 11:00:00,221.642,221.762,221.555,221.695,781800000.0
2008-01-01 11:30:00,221.687,221.725,221.493,221.572,826200000.0
2008-01-01 12:00:00,221.629,221.718,221.484,221.681,755200001.0
2008-01-01 12:30:00,221.682,221.751,221.478,221.557,781000000.0
2008-01-01 13:00:00,221.546,221.662,221.487,221.56,660400000.0
2008-01-01 13:30:00,221.565,221.668,221.41,221.647,727000000.0
2008-01-01 14:00:00,221.639,221.714,221.575,221.609,817600000.0
2008-01-01 14:30:00,221.685,221.702,221.54,221.545,724100001.0
2008-01-01 15:00:00,221.652,221.724,221.532,221.548,764100000.0
2008-01-01 15:30:00,221.581,221.642,221.455,221.617,848400001.0
2008-01-01 16:00:00,221.635,221.702,221.497,221.598,698400000.0
2008-01-01 16:30:00,221.628,221.715,221.543,221.639,725900000.0
2008-01-01 17:00:00,221.617,221.828,221.545,221.615,694900000.0
2008-01-01 17:30:00,221.668,221.698,221.515,221.556,705700001.0
2008-01-01 18:00:00,221.532,221.567,221.469,221.549,759600000.0
2008-01-01 18:30:00,221.426,221.585,221.426,221.526,717500000.0
2008-01-01 19:00:00,221.53,221.557,221.409,221.524,679500000.0
2008-01-01 19:30:00,221.54,221.575,220.884,221.168,677600001.0
2008-01-01 20:00:00,221.239,221.495,221.131,221.46,797800000.0
2008-01-01 20:30:00,221.464,221.628,221.33,221.628,698500000.0
2008-01-01 21:00:00,221.614,221.674,221.469,221.633,725200000.0
2008-01-01 21:30:00,221.629,221.635,221.424,221.506,803700002.0
2008-01-01 22:00:00,221.494,221.527,221.368,221.375,838600000.0
2008-01-01 22:30:00,221.454,221.544,221.394,221.523,791900000.0
2008-01-01 23:00:00,221.548,221.678,221.435,221.552,745200000.0
2008-01-01 23:30:00,221.476,221.748,221.476,221.662,808000000.0
2008-01-02 00:00:00,221.715,221.96,221.53,221.87,24161400051.0
2008-01-02 00:30:00,221.93,222.69,221.89,222.19,31777300000.0
2008-01-02 01:00:00,222.19,222.72,222.19,222.68,35579799998.0
2008-01-02 01:30:00,222.69,222.69,222.115,222.185,32775100001.0
2008-01-02 02:00:00,222.185,222.205,221.995,222.025,26045200001.0
2008-01-02 02:30:00,222.02,222.075,221.655,221.745,27659200000.0
2008-01-02 03:00:00,221.745,221.745,221.42,221.47,27446400000.0
2008-01-02 03:30:00,221.47,221.545,221.335,221.475,17573400000.0
2008-01-02 04:00:00,221.475,221.505,221.36,221.45,21668600001.0
2008-01-02 04:30:00,221.455,221.835,221.415,221.745,25324099997.0
2008-01-02 05:00:00,221.745,221.955,221.675,221.895,24679499988.0
2008-01-02 05:30:00,221.895,221.935,221.785,221.895,25432500000.0
2008-01-02 06:00:00,221.905,222.025,221.815,221.905,25604300000.0
2008-01-02 06:30:00,221.905,222.015,221.86,222.015,34305900000.0
2008-01-02 07:00:00,222.015,222.065,221.935,222.005,33056600000.0
2008-01-02 07:30:00,222.005,222.095,221.325,221.585,31000500001.0
2008-01-02 08:00:00,221.585,221.585,221.255,221.29,36621000001.0
2008-01-02 08:30:00,221.29,221.475,221.255,221.325,37854299973.0
2008-01-02 09:00:00,221.325,221.735,221.315,221.545,38164899997.0
2008-01-02 09:30:00,221.545,221.635,221.09,221.27,28028399999.0
2008-01-02 10:00:00,221.27,221.68,221.115,221.415,27012900000.0
2008-01-02 10:30:00,221.42,221.47,221.23,221.28,30797300001.0
2008-01-02 11:00:00,221.28,221.89,221.21,221.51,29871000000.0
2008-01-02 11:30:00,221.51,221.62,221.3,221.4,30940600002.0
2008-01-02 12:00:00,221.4,221.55,221.31,221.44,29682500001.0
2008-01-02 12:30:00,221.44,221.5,221.3,221.39,31803800003.0
2008-01-02 13:00:00,221.39,221.59,221.255,221.27,26501700000.0
2008-01-02 13:30:00,221.27,221.54,220.96,221.095,25612900007.0
2008-01-02 14:00:00,221.09,221.49,221.06,221.315,27056200001.0
2008-01-02 14:30:00,221.315,221.405,220.78,220.845,24100700000.0
2008-01-02 15:00:00,220.845,221.0,220.715,220.835,21953400000.0
2008-01-02 15:30:00,220.835,221.14,220.785,221.035,19187175000.0
2008-01-02 16:00:00,221.04,221.08,219.89,219.92,19126499999.0
2008-01-02 16:30:00,219.92,220.175,219.565,219.69,22764420000.0
2008-01-02 17:00:00,219.69,219.76,218.62,218.965,18298900000.0
2008-01-02 17:30:00,218.965,218.965,216.66,217.165,14363099999.0
2008-01-02 18:00:00,217.165,217.52,216.82,217.465,13816860000.0
2008-01-02 18:30:00,217.465,217.735,217.365,217.425,13148200001.0
2008-01-02 19:00:00,217.435,217.49,216.63,216.75,14485200000.0
2008-01-02 19:30:00,216.74,216.855,216.5,216.52,14470900000.0
2008-01-02 20:00:00,216.52,216.8,216.405,216.57,19348500002.0
2008-01-02 20:30:00,216.57,216.825,216.515,216.71,11512899996.0
2008-01-02 21:00:00,216.71,217.32,216.62,217.14,31739700016.0
2008-01-02 21:30:00,217.13,217.16,216.65,216.69,23571599993.0
2008-01-02 22:00:00,216.69,216.715,216.48,216.62,25809199997.0
2008-01-02 22:30:00,216.62,217.06,216.55,216.82,28364900013.0
2008-01-02 23:00:00,216.82,217.24,216.82,217.21,21434999996.0
2008-01-02 23:30:00,217.2,217.36,217.0,217.13,41066300008.0
2008-01-03 00:00:00,217.13,217.29,217.02,217.18,24119900000.0
2008-01-03 00:30:00,217.19,217.4,217.075,217.385,22401200000.0
2008-01-03 01:00:00,217.385,217.46,217.185,217.24,32132000000.0
2008-01-03 01:30:00,217.24,217.26,216.4,216.48,35209599999.0
2008-01-03 02:00:00,216.48,216.83,216.46,216.83,44324200000.0
2008-01-03 02:30:00,216.83,217.07,216.71,216.92,47304699989.0
2008-01-03 03:00:00,216.92,216.93,216.565,216.67,31298900000.0
2008-01-03 03:30:00,216.67,216.975,216.64,216.805,37359099997.0
2008-01-03 04:00:00,216.805,216.98,216.73,216.98,32253299992.0
2008-01-03 04:30:00,216.98,217.035,216.76,216.82,29126900000.0
2008-01-03 05:00:00,216.82,217.15,216.805,216.93,40997700000.0
2008-01-03 05:30:00,216.93,217.57,216.89,217.235,35213799999.0
2008-01-03 06:00:00,217.235,217.43,217.07,217.43,28320900000.0
2008-01-03 06:30:00,217.43,217.59,217.39,217.525,27873100000.0
2008-01-03 07:00:00,217.535,217.615,217.385,217.505,27941000000.0
2008-01-03 07:30:00,217.505,217.565,217.15,217.365,27084000000.0
2008-01-03 08:00:00,217.365,217.425,217.035,217.06,29365600000.0
2008-01-03 08:30:00,217.06,217.34,216.975,217.225,32443399998.0
2008-01-03 09:00:00,217.23,217.24,217.005,217.005,23381700001.0
2008-01-03 09:30:00,217.005,217.025,216.52,216.77,17114800000.0
2008-01-03 10:00:00,216.775,217.12,216.655,216.735,20634900000.0
2008-01-03 10:30:00,216.735,216.805,216.425,216.435,29146180000.0
2008-01-03 11:00:00,216.445,216.545,216.015,216.015,19654400003.0
2008-01-03 11:30:00,216.015,216.195,214.915,215.22,21167544003.0
2008-01-03 12:00:00,215.22,215.395,214.485,214.495,22365099999.0
2008-01-03 12:30:00,214.495,214.735,214.075,214.1,16537000001.0
2008-01-03 13:00:00,214.11,214.39,213.585,214.29,13458200001.0
2008-01-03 13:30:00,214.295,214.72,214.26,214.33,21965999999.0
2008-01-03 14:00:00,214.335,214.655,214.175,214.62,18403100000.0
2008-01-03 14:30:00,214.62,215.38,214.095,215.225,23261399997.0
2008-01-03 15:00:00,215.225,216.635,215.215,216.225,20193799999.0
2008-01-03 15:30:00,216.225,216.615,215.765,215.975,15787500002.0
2008-01-03 16:00:00,215.975,216.18,215.965,216.175,21684099977.0
2008-01-03 16:30:00,216.17,216.62,215.865,215.865,17707500000.0
2008-01-03 17:00:00,215.865,216.55,215.835,216.475,22577399990.0
2008-01-03 17:30:00,216.475,216.675,215.695,215.865,20875300000.0
2008-01-03 18:00:00,215.865,216.17,215.685,215.92,25173000012.0
2008-01-03 18:30:00,215.92,216.43,215.86,216.215,24991400002.0
2008-01-03 19:00:00,216.215,216.475,216.135,216.44,22604199987.0
2008-01-03 19:30:00,216.44,216.62,215.94,216.385,20764900000.0
2008-01-03 20:00:00,216.385,216.41,215.87,216.07,19798400000.0
2008-01-03 20:30:00,216.07,216.12,215.825,215.865,19719700000.0
2008-01-03 21:00:00,215.865,216.05,215.85,216.0,23182299989.0
2008-01-03 21:30:00,216.0,216.04,215.33,215.725,33564400003.0
2008-01-03 22:00:00,215.725,215.815,215.365,215.45,21255500000.0
2008-01-03 22:30:00,215.45,215.675,215.355,215.575,14566300000.0
2008-01-03 23:00:00,215.575,215.66,215.34,215.405,22319500000.0
2008-01-03 23:30:00,215.405,215.535,215.29,215.44,18021000001.0
2008-01-04 00:00:00,215.43,216.09,215.353,215.94,30625800011.0
2008-01-04 00:30:00,215.94,216.185,215.93,215.98,19610599991.0
2008-01-04 01:00:00,215.98,216.135,215.875,216.08,18923100048.0
2008-01-04 01:30:00,216.08,216.15,216.02,216.13,17686900000.0
2008-01-04 02:00:00,216.12,216.2,215.1,215.56,21310400001.0
2008-01-04 02:30:00,215.56,215.75,215.125,215.41,25566100000.0
2008-01-04 03:00:00,215.41,215.5,215.225,215.275,19894100000.0
2008-01-04 03:30:00,215.275,215.4,214.565,214.845,23938940000.0
2008-01-04 04:00:00,214.845,215.045,214.77,214.86,23939900001.0
2008-01-04 04:30:00,214.86,215.26,214.795,215.2,28439700000.0
2008-01-04 05:00:00,215.2,215.395,215.17,215.34,24515400000.0
2008-01-04 05:30:00,215.34,215.36,215.08,215.12,33962200000.0
2008-01-04 06:00:00,215.12,215.26,215.01,215.24,19803000000.0
2008-01-04 06:30:00,215.24,215.59,215.17,215.59,20392300000.0
2008-01-04 07:00:00,215.59,215.86,215.58,215.68,25674200000.0
2008-01-04 07:30:00,215.68,216.015,215.665,215.885,18227400000.0
2008-01-04 08:00:00,215.885,215.995,215.79,215.88,16732900000.0
2008-01-04 08:30:00,215.88,215.885,215.265,215.335,11971800000.0
2008-01-04 09:00:00,215.335,215.34,214.815,214.855,18327600000.0
2008-01-04 09:30:00,214.855,215.265,214.665,215.165,16578000000.0
2008-01-04 10:00:00,215.165,215.765,215.025,215.565,22828299985.0
2008-01-04 10:30:00,215.565,215.655,215.44,215.545,20389900000.0
2008-01-04 11:00:00,215.545,215.545,215.125,215.365,15026900000.0
2008-01-04 11:30:00,215.365,216.335,215.365,216.17,19080800005.0
2008-01-04 12:00:00,216.17,216.825,216.165,216.535,21462000002.0
2008-01-04 12:30:00,216.535,216.765,216.465,216.555,20943450000.0
2008-01-04 13:00:00,216.555,216.675,216.395,216.535,27269799999.0
2008-01-04 13:30:00,216.535,216.535,216.06,216.355,21930200000.0
2008-01-04 14:00:00,216.355,216.385,215.885,215.885,20475299999.0
2008-01-04 14:30:00,215.885,216.125,215.835,215.955,23229100001.0
2008-01-04 15:00:00,215.955,216.21,215.655,215.705,18062900000.0
2008-01-04 15:30:00,215.945,215.945,214.425,214.74,11023750000.0
2008-01-04 16:00:00,214.74,214.785,213.76,214.045,14586300001.0
2008-01-04 16:30:00,214.045,214.195,213.695,213.885,16809600000.0
2008-01-04 17:00:00,213.865,214.195,213.715,213.8,11066400002.0
2008-01-04 17:30:00,213.785,214.225,213.465,213.675,13337700000.0
2008-01-04 18:00:00,213.665,214.285,213.64,214.205,18341200002.0
2008-01-04 18:30:00,214.205,214.355,213.955,214.12,19385500000.0
2008-01-04 19:00:00,214.12,214.845,213.965,214.265,14235600000.0
2008-01-04 19:30:00,214.265,214.34,213.915,214.055,15187900000.0
2008-01-04 20:00:00,214.055,214.125,213.885,214.055,17989600002.0
2008-01-04 20:30:00,214.055,214.195,213.795,214.18,21579800000.0
2008-01-04 21:00:00,214.165,214.165,213.82,213.9,16974500000.0
2008-01-04 21:30:00,213.9,214.015,213.74,213.935,12791758730.0
2008-01-04 22:00:00,213.92,214.045,213.83,213.935,15859100000.0
2008-01-04 22:30:00,213.935,214.075,213.805,213.835,16989499998.0
2008-01-04 23:00:00,213.825,213.958,213.752,213.862,37695300022.0
2008-01-04 23:30:00,213.858,214.417,213.831,214.22,37969500021.0
2008-01-07 00:00:00,214.085,214.53,214.045,214.33,28464000002.0
2008-01-07 00:30:00,214.36,214.51,214.215,214.415,3836200000.0
2008-01-07 01:00:00,214.415,214.44,214.245,214.29,5049200000.0
2008-01-07 01:30:00,214.29,214.42,214.15,214.17,7115500000.0
2008-01-07 02:00:00,214.17,214.37,214.025,214.34,6951500000.0
2008-01-07 02:30:00,214.34,214.73,214.3,214.51,15842200000.0
2008-01-07 03:00:00,214.51,215.04,214.41,214.865,10728399998.0
2008-01-07 03:30:00,214.865,215.075,214.805,214.84,15521499999.0
2008-01-07 04:00:00,214.84,214.99,214.695,214.76,16633700000.0
2008-01-07 04:30:00,214.76,214.765,214.385,214.51,23062400000.0
2008-01-07 05:00:00,214.51,214.65,214.51,214.61,20658200000.0
2008-01-07 05:30:00,214.61,214.64,214.3,214.555,24202600000.0
2008-01-07 06:00:00,214.555,214.625,214.44,214.485,16874000000.0
2008-01-07 06:30:00,214.485,214.605,214.38,214.585,18452600000.0
2008-01-07 07:00:00,214.585,214.815,214.485,214.74,19287600000.0
2008-01-07 07:30:00,214.74,214.865,214.705,214.745,17614600000.0
2008-01-07 08:00:00,214.745,214.76,214.43,214.505,19688300000.0
2008-01-07 08:30:00,214.5,214.74,214.315,214.66,18720300000.0
2008-01-07 09:00:00,214.66,215.025,214.425,214.795,16909699994.0
2008-01-07 09:30:00,214.795,215.13,214.675,215.065,21150600000.0
2008-01-07 10:00:00,215.065,215.445,214.905,215.415,20848500000.0
2008-01-07 10:30:00,215.415,215.83,215.39,215.41,23502700001.0
2008-01-07 11:00:00,215.405,215.66,215.39,215.615,23003500000.0
2008-01-07 11:30:00,215.615,215.765,215.6,215.73,17203600004.0
2008-01-07 12:00:00,215.73,216.18,215.55,215.955,16853300000.0
2008-01-07 12:30:00,215.955,216.055,215.69,215.88,19394800000.0
2008-01-07 13:00:00,215.88,215.895,215.6,215.71,13302900000.0
2008-01-07 13:30:00,215.71,215.8,215.57,215.69,7528100000.0
2008-01-07 14:00:00,215.69,215.85,215.62,215.645,9801699999.0
2008-01-07 14:30:00,215.64,215.66,215.17,215.19,7720000000.0
2008-01-07 15:00:00,215.195,215.435,214.915,215.155,8625125000.0
2008-01-07 15:30:00,215.155,215.265,215.0,215.06,9840200001.0
2008-01-07 16:00:00,215.055,215.16,214.895,215.045,10081000000.0
2008-01-07 16:30:00,215.03,215.435,214.98,215.125,10117000000.0
2008-01-07 17:00:00,215.12,215.18,214.345,214.415,12789000000.0
2008-01-07 17:30:00,214.42,215.02,214.285,214.675,12969299999.0
2008-01-07 18:00:00,214.67,214.9,214.565,214.76,16830000000.0
2008-01-07 18:30:00,214.75,215.165,214.69,214.945,12157700000.0
2008-01-07 19:00:00,214.97,215.145,214.52,215.055,10637500000.0
2008-01-07 19:30:00,215.055,215.235,214.935,215.085,11191199999.0
2008-01-07 20:00:00,215.075,215.195,214.995,215.155,9902099998.0
2008-01-07 20:30:00,215.155,215.175,214.835,215.075,10551400008.0
2008-01-07 21:00:00,215.085,215.165,214.75,214.855,8815600001.0
2008-01-07 21:30:00,214.855,215.065,214.63,214.8,13212400003.0
2008-01-07 22:00:00,214.79,215.07,214.685,214.745,9754400002.0
2008-01-07 22:30:00,214.745,214.885,214.56,214.815,6852099999.0
2008-01-07 23:00:00,214.815,215.165,214.78,214.985,7865700001.0
2008-01-07 23:30:00,214.975,215.09,214.835,215.03,3788400000.0
2008-01-08 00:00:00,215.01,215.07,214.755,214.905,6453800000.0
2008-01-08 00:30:00,214.905,215.085,214.805,215.045,3670699999.0
2008-01-08 01:00:00,215.045,215.085,214.86,214.915,6285300000.0
2008-01-08 01:30:00,214.915,214.97,214.815,214.825,3836700000.0
2008-01-08 02:00:00,214.825,214.855,214.45,214.615,7692400000.0
2008-01-08 02:30:00,214.61,215.005,214.545,214.965,8093700000.0
2008-01-08 03:00:00,214.96,215.205,214.805,214.85,9729000000.0
2008-01-08 03:30:00,214.85,215.175,214.775,215.155,7832500000.0
2008-01-08 04:00:00,215.155,215.305,214.995,215.175,6560800000.0
2008-01-08 04:30:00,215.155,215.455,215.125,215.415,4657000000.0
2008-01-08 05:00:00,215.415,215.675,215.255,215.575,8573100000.0
2008-01-08 05:30:00,215.575,215.715,215.385,215.495,6060100000.0
2008-01-08 06:00:00,215.495,215.605,215.295,215.425,8234900000.0
2008-01-08 06:30:00,215.425,215.445,215.205,215.335,3541400000.0
2008-01-08 07:00:00,215.335,215.555,215.295,215.495,6976500000.0
2008-01-08 07:30:00,215.495,215.615,215.425,215.445,4715500000.0
2008-01-08 08:00:00,215.445,215.875,215.435,215.875,7911100000.0
2008-01-08 08:30:00,215.875,216.075,215.755,216.045,11630900000.0
2008-01-08 09:00:00,216.045,216.335,215.855,215.99,12055700000.0
2008-01-08 09:30:00,215.985,216.445,215.875,216.375,12770800000.0
2008-01-08 10:00:00,216.375,216.905,216.355,216.885,14155800000.0
2008-01-08 10:30:00,216.885,217.3,216.775,217.255,14664100000.0
2008-01-08 11:00:00,217.245,217.325,216.705,216.755,15220599999.0
2008-01-08 11:30:00,216.755,217.045,216.615,217.03,10631300001.0
2008-01-08 12:00:00,217.025,217.12,216.715,216.745,13908800000.0
2008-01-08 12:30:00,216.745,216.895,216.565,216.595,9887311962.0
2008-01-08 13:00:00,216.61,216.785,216.325,216.495,9807300000.0
2008-01-08 13:30:00,216.49,216.575,216.195,216.335,10719800000.0
2008-01-08 14:00:00,216.335,216.425,216.225,216.425,10388500000.0
2008-01-08 14:30:00,216.425,216.625,216.265,216.53,9800300000.0
2008-01-08 15:00:00,216.535,216.585,216.21,216.375,11412399992.0
2008-01-08 15:30:00,216.375,216.385,215.635,215.71,12209100000.0
2008-01-08 16:00:00,215.705,215.89,215.315,215.77,13112500000.0
2008-01-08 16:30:00,215.77,216.235,215.715,215.945,13294000000.0
2008-01-08 17:00:00,215.935,216.725,215.775,216.465,9952199999.0
2008-01-08 17:30:00,216.465,216.625,216.09,216.455,12213299999.0
2008-01-08 18:00:00,216.46,216.475,215.84,215.925,12417700001.0
2008-01-08 18:30:00,215.925,215.925,215.37,215.625,11816199998.0
2008-01-08 19:00:00,215.62,215.885,215.515,215.835,7653200000.0
2008-01-08 19:30:00,215.835,216.055,215.595,215.805,8994975001.0
2008-01-08 20:00:00,215.805,216.335,215.67,216.27,13488599998.0
2008-01-08 20:30:00,216.27,216.285,215.965,216.225,11687400001.0
2008-01-08 21:00:00,216.225,216.475,216.06,216.22,10749399999.0
2008-01-08 21:30:00,216.22,216.235,215.545,215.545,10474800002.0
2008-01-08 22:00:00,215.555,215.705,214.875,215.11,9535699999.0
2008-01-08 22:30:00,215.115,215.345,214.725,214.93,10663499999.0
2008-01-08 23:00:00,214.93,215.015,214.58,214.765,22235200001.0
2008-01-08 23:30:00,214.765,214.915,214.695,214.85,26246400000.0
2008-01-09 00:00:00,214.84,215.04,214.555,215.04,42908500000.0
2008-01-09 00:30:00,215.02,215.03,214.72,214.83,29143300000.0
2008-01-09 01:00:00,214.84,215.06,214.67,215.045,42661400000.0
2008-01-09 01:30:00,215.045,215.21,214.72,215.17,43074200000.0
2008-01-09 02:00:00,215.19,215.21,214.605,214.88,40884300001.0
2008-01-09 02:30:00,214.88,215.225,214.83,215.195,19699000000.0
2008-01-09 03:00:00,215.195,215.45,214.925,215.155,30101100000.0
2008-01-09 03:30:00,215.4,215.47,215.135,215.425,18643900003.0
2008-01-09 04:00:00,215.425,215.475,215.335,215.385,19096600000.0
2008-01-09 04:30:00,215.385,215.395,215.235,215.325,31896800000.0
2008-01-09 05:00:00,215.305,215.345,215.095,215.21,30455699999.0
2008-01-09 05:30:00,215.205,215.66,215.125,215.245,41906600000.0
2008-01-09 06:00:00,215.245,216.0,215.235,215.97,27089600000.0
2008-01-09 06:30:00,215.585,215.99,215.515,215.675,34772800000.0
2008-01-09 07:00:00,215.67,216.31,215.615,215.985,31686500001.0
2008-01-09 07:30:00,215.985,216.185,215.705,216.075,25305499997.0
2008-01-09 08:00:00,216.075,216.465,215.945,216.255,26750599997.0
2008-01-09 08:30:00,216.255,216.29,216.025,216.265,22625300001.0
2008-01-09 09:00:00,216.265,216.345,215.86,215.875,16708200000.0
2008-01-09 09:30:00,215.875,216.26,215.775,216.005,19514799998.0
2008-01-09 10:00:00,216.015,216.045,215.455,215.63,18822100000.0
2008-01-09 10:30:00,215.63,215.685,214.625,214.735,20597399997.0
2008-01-09 11:00:00,214.735,214.955,214.205,214.215,23301106999.0
2008-01-09 11:30:00,214.215,214.495,214.145,214.435,21217190300.0
2008-01-09 12:00:00,214.435,214.855,214.395,214.855,22473400000.0
2008-01-09 12:30:00,214.845,215.305,214.715,214.74,19609300000.0
2008-01-09 13:00:00,214.74,215.115,214.245,215.07,16285500000.0
2008-01-09 13:30:00,215.07,215.085,214.685,214.805,17640900000.0
2008-01-09 14:00:00,214.805,214.96,214.435,214.815,19857700000.0
2008-01-09 14:30:00,214.815,214.85,214.585,214.595,18732500000.0
2008-01-09 15:00:00,214.595,214.865,214.435,214.685,17376300000.0
2008-01-09 15:30:00,214.685,214.82,214.075,214.21,16062600000.0
2008-01-09 16:00:00,214.23,214.525,214.075,214.255,16406800000.0
2008-01-09 16:30:00,214.245,214.465,214.055,214.205,10680490000.0
2008-01-09 17:00:00,214.205,214.62,214.195,214.235,13273700000.0
2008-01-09 17:30:00,214.24,214.525,214.14,214.465,11404399999.0
2008-01-09 18:00:00,214.465,214.495,214.13,214.185,9952450000.0
2008-01-09 18:30:00,214.185,214.305,213.84,214.005,13681300001.0
2008-01-09 19:00:00,214.005,214.275,213.905,214.235,10139300000.0
2008-01-09 19:30:00,214.235,214.305,213.955,214.1,9264899998.0
2008-01-09 20:00:00,214.105,214.23,213.985,214.07,13628599992.0
2008-01-09 20:30:00,214.07,214.115,213.85,214.02,12585000000.0
2008-01-09 21:00:00,214.02,214.11,213.84,214.025,13877800004.0
2008-01-09 21:30:00,214.025,214.41,213.985,214.21,13312199998.0
2008-01-09 22:00:00,214.21,214.63,214.155,214.505,11780600001.0
2008-01-09 22:30:00,214.5,215.26,214.38,215.155,11614400000.0
2008-01-09 23:00:00,215.155,215.195,214.85,215.035,16362999993.0
2008-01-09 23:30:00,215.035,215.665,214.96,215.44,26845119982.0
2008-01-10 00:00:00,215.47,215.49,215.17,215.24,31664600000.0
2008-01-10 00:30:00,215.24,215.39,215.08,215.25,18461300002.0
2008-01-10 01:00:00,215.25,215.52,215.22,215.4,26021300000.0
2008-01-10 01:30:00,215.4,215.42,214.99,215.07,21410400000.0
2008-01-10 02:00:00,215.07,215.42,215.03,215.36,28808300000.0
2008-01-10 02:30:00,215.36,215.535,215.285,215.365,20586200000.0
2008-01-10 03:00:00,215.355,215.55,215.29,215.295,16277200000.0
2008-01-10 03:30:00,215.295,215.31,214.875,215.03,17915800000.0
2008-01-10 04:00:00,215.03,215.09,214.705,214.745,22773700000.0
2008-01-10 04:30:00,214.745,214.95,214.685,214.775,24911199999.0
2008-01-10 05:00:00,214.775,214.825,214.545,214.695,29499299976.0
2008-01-10 05:30:00,214.695,215.005,214.675,214.88,30051399995.0
2008-01-10 06:00:00,214.885,215.015,214.605,214.705,18792200002.0
2008-01-10 06:30:00,214.705,214.885,214.68,214.715,21514799999.0
2008-01-10 07:00:00,214.715,214.845,214.545,214.595,32724700005.0
2008-01-10 07:30:00,214.595,214.725,214.405,214.405,39256200002.0
2008-01-10 08:00:00,214.415,214.785,214.375,214.585,27341499990.0
2008-01-10 08:30:00,214.585,214.745,214.485,214.705,23747500002.0
2008-01-10 09:00:00,214.705,214.725,214.365,214.585,22934700000.0
2008-01-10 09:30:00,214.585,214.775,214.495,214.745,17768800000.0
2008-01-10 10:00:00,214.75,214.875,214.66,214.785,22560200000.0
2008-01-10 10:30:00,214.785,215.105,214.685,214.985,25330600001.0
2008-01-10 11:00:00,214.985,215.085,214.815,214.945,30265099987.0
2008-01-10 11:30:00,214.945,215.515,214.895,215.45,27649420783.0
2008-01-10 12:00:00,215.455,215.705,215.355,215.655,25813399999.0
2008-01-10 12:30:00,215.655,215.695,215.385,215.425,24801000004.0
2008-01-10 13:00:00,215.425,215.475,215.165,215.175,23534699982.0
2008-01-10 13:30:00,215.175,215.335,214.945,215.115,23031500002.0
2008-01-10 14:00:00,215.115,216.035,215.115,215.505,19976414995.0
2008-01-10 14:30:00,215.505,215.595,214.785,214.935,26039799974.0
2008-01-10 15:00:00,214.935,215.065,214.685,214.695,28808300004.0
2008-01-10 15:30:00,214.695,214.925,214.06,214.335,22867200003.0
2008-01-10 16:00:00,214.34,214.435,214.145,214.185,25003299974.0
2008-01-10 16:30:00,214.185,214.645,214.07,214.535,24659900008.0
2008-01-10 17:00:00,214.535,215.025,214.095,214.175,20290671292.0
2008-01-10 17:30:00,214.175,214.555,214.045,214.265,20981100000.0
2008-01-10 18:00:00,214.26,214.335,214.065,214.21,22672449982.0
2008-01-10 18:30:00,214.215,214.265,213.815,213.975,26871999997.0
2008-01-10 19:00:00,213.975,214.635,213.835,214.245,21603899999.0
2008-01-10 19:30:00,214.245,214.355,213.535,213.935,17428599996.0
2008-01-10 20:00:00,213.945,214.335,213.725,214.165,17535099992.0
2008-01-10 20:30:00,214.165,214.215,213.685,213.985,21206999999.0
2008-01-10 21:00:00,213.985,214.175,213.725,214.04,18068700000.0
2008-01-10 21:30:00,214.035,214.84,213.965,214.79,17770100001.0
2008-01-10 22:00:00,214.79,214.955,214.69,214.88,18488300000.0
2008-01-10 22:30:00,214.88,215.15,214.85,214.875,19182800003.0
2008-01-10 23:00:00,214.875,214.885,214.515,214.525,21867399997.0
2008-01-10 23:30:00,214.535,214.625,214.35,214.4,14883400000.0
2008-01-11 00:00:00,214.395,214.5,214.25,214.445,18781900000.0
2008-01-11 00:30:00,214.445,214.69,214.425,214.665,16107199953.0
2008-01-11 01:00:00,214.665,214.945,214.64,214.895,14592700000.0
2008-01-11 01:30:00,214.895,215.035,214.83,214.985,10551100000.0
2008-01-11 02:00:00,214.985,215.075,214.625,214.79,25300700000.0
2008-01-11 02:30:00,214.79,215.105,214.785,214.965,20099500000.0
2008-01-11 03:00:00,214.975,215.105,214.8,214.925,16574100000.0
2008-01-11 03:30:00,214.925,214.965,214.71,214.855,24166900011.0
2008-01-11 04:00:00,214.85,214.925,214.695,214.775,20948300000.0
2008-01-11 04:30:00,214.785,215.065,214.775,214.995,25270200000.0
2008-01-11 05:00:00,214.995,215.065,214.795,214.815,19390400000.0
2008-01-11 05:30:00,214.815,214.875,214.21,214.335,18000570000.0
2008-01-11 06:00:00,214.335,214.485,214.18,214.345,21315100000.0
2008-01-11 06:30:00,214.345,214.495,214.255,214.395,24222700000.0
2008-01-11 07:00:00,214.395,214.395,214.155,214.175,14877200000.0
2008-01-11 07:30:00,214.185,214.255,213.04,213.51,19946400002.0
2008-01-11 08:00:00,213.515,213.83,213.35,213.605,20619800001.0
2008-01-11 08:30:00,213.605,213.81,212.1,212.225,17159900001.0
2008-01-11 09:00:00,212.225,212.5,211.985,212.455,11733541099.0
2008-01-11 09:30:00,212.47,212.82,212.42,212.675,10865699997.0
2008-01-11 10:00:00,212.675,213.305,212.635,213.055,15034499998.0
2008-01-11 10:30:00,213.055,213.255,212.725,212.825,15367900000.0
2008-01-11 11:00:00,212.825,213.135,212.36,212.535,15627800000.0
2008-01-11 11:30:00,212.525,212.895,212.335,212.675,16981399989.0
2008-01-11 12:00:00,212.675,213.05,212.665,212.835,16725799995.0
2008-01-11 12:30:00,212.835,213.135,212.645,213.06,15458000000.0
2008-01-11 13:00:00,213.065,213.31,212.995,213.145,17710600000.0
2008-01-11 13:30:00,213.145,213.275,212.63,212.8,14423000000.0
2008-01-11 14:00:00,212.795,213.2,212.725,212.995,18256799998.0
2008-01-11 14:30:00,212.99,213.465,212.935,213.255,16498499998.0
2008-01-11 15:00:00,213.255,213.525,213.16,213.335,15116300000.0
2008-01-11 15:30:00,213.335,213.345,213.025,213.135,17454499997.0
2008-01-11 16:00:00,213.135,213.4,213.075,213.365,18573399999.0
2008-01-11 16:30:00,213.365,213.575,213.175,213.365,17238499996.0
2008-01-11 17:00:00,213.355,213.525,213.115,213.29,14408799988.0
2008-01-11 17:30:00,213.29,213.595,213.145,213.44,14114799996.0
2008-01-11 18:00:00,213.44,214.025,213.235,213.875,16996200000.0
2008-01-11 18:30:00,213.88,214.075,213.645,213.735,13153099999.0
2008-01-11 19:00:00,213.735,213.76,213.3,213.3,12375899999.0
2008-01-11 19:30:00,213.305,213.565,213.27,213.33,10909300000.0
2008-01-11 20:00:00,213.33,213.525,212.995,213.11,11241550000.0
2008-01-11 20:30:00,213.115,213.235,213.025,213.085,18639199998.0
2008-01-11 21:00:00,213.085,213.35,213.06,213.205,11217700000.0
2008-01-11 21:30:00,213.205,213.275,212.995,213.16,12420400000.0
2008-01-11 22:00:00,213.16,213.215,212.735,212.99,10190800000.0
2008-01-11 22:30:00,212.99,213.275,212.925,213.195,16202299986.0
2008-01-11 23:00:00,213.2,213.249,213.027,213.038,16562100000.0
2008-01-11 23:30:00,213.041,213.126,212.806,212.895,16277300000.0
2008-01-14 00:00:00,212.606,212.8,212.567,212.75,14038500000.0
2008-01-14 00:30:00,212.75,213.195,212.67,213.15,7324700000.0
2008-01-14 01:00:00,213.15,213.17,212.945,212.97,11173312500.0
2008-01-14 01:30:00,212.97,213.21,212.86,213.21,18428600000.0
2008-01-14 02:00:00,213.21,213.45,213.02,213.26,14055199999.0
2008-01-14 02:30:00,213.26,213.26,213.01,213.18,16490000000.0
2008-01-14 03:00:00,213.18,213.35,213.13,213.24,17476200000.0
2008-01-14 03:30:00,213.24,213.26,213.055,213.08,11399000000.0
2008-01-14 04:00:00,213.08,213.245,212.985,213.035,12986500000.0
2008-01-14 04:30:00,213.035,213.17,213.005,213.115,20979200000.0
2008-01-14 05:00:00,213.105,213.225,213.045,213.145,16415200000.0
2008-01-14 05:30:00,213.145,213.175,213.06,213.085,20584099996.0
2008-01-14 06:00:00,213.085,213.1,212.91,212.985,18977200000.0
2008-01-14 06:30:00,212.985,213.06,212.915,213.045,22279400000.0
2008-01-14 07:00:00,213.045,213.135,212.975,213.095,16509800000.0
2008-01-14 07:30:00,213.095,213.125,212.845,212.865,19379600000.0
2008-01-14 08:00:00,212.865,213.075,212.45,212.885,17567800000.0
2008-01-14 08:30:00,212.885,212.885,212.5,212.655,12613300000.0
2008-01-14 09:00:00,212.655,212.745,212.3,212.415,15070700000.0
2008-01-14 09:30:00,212.415,212.465,212.135,212.265,19470600001.0
2008-01-14 10:00:00,212.265,212.38,212.07,212.1,17250900000.0
2008-01-14 10:30:00,212.1,212.225,211.645,211.895,12619034800.0
2008-01-14 11:00:00,211.895,211.895,211.305,211.415,19287500001.0
2008-01-14 11:30:00,211.415,211.745,211.315,211.345,17966030000.0
2008-01-14 12:00:00,211.345,211.585,211.305,211.565,17584600000.0
2008-01-14 12:30:00,211.56,211.765,211.225,211.48,20286999999.0
2008-01-14 13:00:00,211.48,211.55,211.195,211.32,15482700000.0
2008-01-14 13:30:00,211.325,211.355,210.855,211.005,16416100000.0
2008-01-14 14:00:00,211.0,211.205,210.745,211.105,17736250001.0
2008-01-14 14:30:00,211.105,211.425,211.095,211.285,10919299999.0
2008-01-14 15:00:00,211.295,211.37,211.105,211.245,7764700000.0
2008-01-14 15:30:00,211.245,211.355,211.075,211.09,10400600000.0
2008-01-14 16:00:00,211.085,211.34,210.95,211.33,13738900000.0
2008-01-14 16:30:00,211.33,211.425,210.995,211.15,15576900001.0
2008-01-14 17:00:00,211.15,211.345,211.065,211.275,10000000000.0
2008-01-14 17:30:00,211.275,211.711,211.235,211.525,11499899999.0
2008-01-14 18:00:00,211.525,212.04,211.5,211.76,10473193373.0
2008-01-14 18:30:00,211.76,211.88,211.68,211.83,8741800000.0
2008-01-14 19:00:00,211.82,211.87,211.565,211.645,7568300000.0
2008-01-14 19:30:00,211.645,211.765,211.4,211.64,6802600000.0
2008-01-14 20:00:00,211.64,211.79,211.55,211.58,7872199999.0
2008-01-14 20:30:00,211.58,211.915,211.47,211.89,8252600000.0
2008-01-14 21:00:00,211.89,211.9,211.635,211.72,5154400000.0
2008-01-14 21:30:00,211.72,211.915,211.67,211.87,5654500000.0
2008-01-14 22:00:00,211.865,211.95,211.58,211.605,4331700000.0
2008-01-14 22:30:00,211.605,211.705,211.565,211.66,4772600000.0
2008-01-14 23:00:00,211.66,211.685,211.595,211.665,4557400000.0
2008-01-14 23:30:00,211.66,211.72,211.45,211.54,4376100000.0
2008-01-15 00:00:00,211.54,211.65,211.37,211.59,5503900000.0
2008-01-15 00:30:00,211.59,211.66,211.41,211.41,9775099999.0
2008-01-15 01:00:00,211.415,211.61,211.375,211.42,11339800000.0
2008-01-15 01:30:00,211.42,211.62,211.38,211.54,7728000000.0
2008-01-15 02:00:00,211.545,211.555,211.28,211.42,7547500000.0
2008-01-15 02:30:00,211.42,211.48,211.015,211.15,8813399997.0
2008-01-15 03:00:00,211.15,211.37,211.065,211.105,10804400000.0
2008-01-15 03:30:00,211.105,211.22,210.96,211.0,6198900000.0
2008-01-15 04:00:00,211.0,211.17,210.97,211.15,3384200000.0
2008-01-15 04:30:00,211.15,211.32,211.12,211.29,3221500000.0
2008-01-15 05:00:00,211.29,211.4,211.115,211.2,5318500000.0
2008-01-15 05:30:00,211.2,211.29,211.06,211.085,5442700000.0
2008-01-15 06:00:00,211.085,211.16,210.945,211.065,6483900000.0
2008-01-15 06:30:00,211.065,211.22,210.95,211.195,5497900000.0
2008-01-15 07:00:00,211.195,211.25,210.9,210.9,5177800000.0
2008-01-15 07:30:00,210.9,211.15,210.875,210.955,5972700000.0
2008-01-15 08:00:00,210.96,211.21,210.895,211.08,8525400000.0
2008-01-15 08:30:00,211.08,211.15,210.75,210.935,8127400000.0
2008-01-15 09:00:00,210.935,211.06,210.21,210.48,12359800000.0
2008-01-15 09:30:00,210.48,210.565,210.07,210.555,13775499999.0
2008-01-15 10:00:00,210.555,210.645,209.985,210.115,15105699999.0
2008-01-15 10:30:00,210.11,210.555,210.105,210.53,13700700001.0
2008-01-15 11:00:00,210.53,211.115,210.505,211.04,16799600001.0
2008-01-15 11:30:00,211.05,211.375,210.735,210.795,14956000000.0
2008-01-15 12:00:00,210.795,211.405,210.745,211.21,14077099994.0
2008-01-15 12:30:00,211.215,211.315,211.11,211.265,10155200001.0
2008-01-15 13:00:00,211.265,211.845,211.115,211.8,13980599997.0
2008-01-15 13:30:00,211.8,212.155,211.625,211.66,15367299999.0
2008-01-15 14:00:00,211.655,211.92,211.605,211.88,12051900001.0
2008-01-15 14:30:00,211.88,211.965,211.585,211.68,12216900001.0
2008-01-15 15:00:00,211.695,211.845,211.5,211.665,11108100000.0
2008-01-15 15:30:00,211.665,211.665,210.225,210.43,15626900001.0
2008-01-15 16:00:00,210.43,210.865,210.09,210.795,15902500000.0
2008-01-15 16:30:00,210.795,210.89,210.535,210.67,14842900000.0
2008-01-15 17:00:00,210.675,210.835,210.375,210.425,9533500000.0
2008-01-15 17:30:00,210.425,210.835,210.31,210.55,12790499997.0
2008-01-15 18:00:00,210.545,210.745,210.315,210.735,9813400000.0
2008-01-15 18:30:00,210.735,210.76,210.24,210.585,11073700001.0
2008-01-15 19:00:00,210.585,210.935,210.54,210.595,9585200001.0
2008-01-15 19:30:00,210.595,210.61,210.335,210.585,10018800000.0
2008-01-15 20:00:00,210.585,210.85,210.55,210.665,6472200000.0
2008-01-15 20:30:00,210.665,210.795,210.46,210.65,5634499999.0
2008-01-15 21:00:00,210.65,210.795,210.325,210.355,8570200001.0
2008-01-15 21:30:00,210.365,210.595,210.255,210.285,5942200000.0
2008-01-15 22:00:00,210.285,210.415,209.735,210.14,9182100000.0
2008-01-15 22:30:00,210.145,210.325,209.835,209.885,11907100007.0
2008-01-15 23:00:00,209.885,210.025,209.355,209.515,11193975001.0
2008-01-15 23:30:00,209.515,209.665,209.36,209.52,8536700000.0
2008-01-16 00:00:00,209.46,209.54,209.1,209.15,16321700000.0
2008-01-16 00:30:00,209.15,209.36,209.045,209.27,4510300000.0
2008-01-16 01:00:00,209.27,209.41,208.77,208.825,7394700000.0
2008-01-16 01:30:00,208.825,209.055,208.745,209.015,7670000000.0
2008-01-16 02:00:00,209.035,209.3,208.915,209.18,7251300001.0
2008-01-16 02:30:00,209.18,209.235,208.815,208.835,9288400000.0
2008-01-16 03:00:00,208.855,209.045,208.76,208.945,7818700003.0
2008-01-16 03:30:00,208.945,209.305,208.835,209.245,9855099999.0
2008-01-16 04:00:00,209.245,209.555,209.115,209.52,6779600000.0
2008-01-16 04:30:00,209.52,209.615,209.4,209.565,6674699996.0
2008-01-16 05:00:00,209.565,209.795,209.53,209.635,8008000000.0
2008-01-16 05:30:00,209.635,209.635,208.92,209.04,8680100000.0
2008-01-16 06:00:00,209.04,209.045,208.06,208.065,9428800000.0
2008-01-16 06:30:00,208.065,208.63,208.0,208.455,10213299999.0
2008-01-16 07:00:00,208.455,208.545,208.29,208.445,10678500000.0
2008-01-16 07:30:00,208.45,208.47,207.605,208.035,10306800002.0
2008-01-16 08:00:00,208.035,208.11,207.715,208.045,7072100000.0
2008-01-16 08:30:00,208.045,208.145,207.525,207.745,7268500000.0
2008-01-16 09:00:00,207.745,207.93,207.585,207.93,9618899999.0
2008-01-16 09:30:00,207.9,208.385,207.885,208.255,14559100001.0
2008-01-16 10:00:00,208.265,208.415,208.02,208.29,15106700001.0
2008-01-16 10:30:00,208.29,208.535,208.165,208.255,13424100001.0
2008-01-16 11:00:00,208.255,208.405,207.865,207.985,11358000000.0
2008-01-16 11:30:00,207.985,208.105,207.815,207.895,9164799999.0
2008-01-16 12:00:00,207.895,207.9,207.335,207.475,8785425000.0
2008-01-16 12:30:00,207.47,207.555,207.005,207.325,12732000000.0
2008-01-16 13:00:00,207.325,207.905,207.275,207.815,13615900000.0
2008-01-16 13:30:00,207.81,207.875,207.365,207.645,10928000000.0
2008-01-16 14:00:00,207.65,207.965,207.545,207.78,9927699993.0
2008-01-16 14:30:00,207.77,208.56,207.59,208.54,10016600000.0
2008-01-16 15:00:00,208.54,209.02,208.53,208.885,12762400001.0
2008-01-16 15:30:00,208.825,209.415,208.265,209.415,11232646202.0
2008-01-16 16:00:00,209.425,210.53,209.395,209.935,9299324998.0
2008-01-16 16:30:00,209.935,210.7,209.77,209.78,14692737503.0
2008-01-16 17:00:00,209.78,210.15,209.67,210.08,32369299965.0
2008-01-16 17:30:00,210.08,210.26,209.4,209.87,31511699962.0
2008-01-16 18:00:00,209.89,210.57,209.72,210.4,30747699990.0
2008-01-16 18:30:00,210.4,210.82,209.87,210.56,30086299953.0
2008-01-16 19:00:00,210.57,210.94,210.43,210.58,30315599985.0
2008-01-16 19:30:00,210.58,210.83,210.14,210.2,24679699998.0
2008-01-16 20:00:00,210.18,210.3,209.94,210.05,18557000006.0
2008-01-16 20:30:00,210.05,210.06,209.62,209.82,23399599956.0
2008-01-16 21:00:00,209.82,210.72,209.67,210.72,22931199973.0
2008-01-16 21:30:00,210.72,212.01,210.7,211.3,20950499990.0
2008-01-16 22:00:00,211.3,211.81,211.24,211.78,18325199977.0
2008-01-16 22:30:00,211.79,211.9,210.99,211.02,19233200017.0
2008-01-16 23:00:00,211.02,211.3,210.9,211.24,10775899999.0
2008-01-16 23:30:00,211.24,211.41,211.19,211.3,6973599989.0
2008-01-17 00:00:00,211.3,211.3,210.81,210.86,8242300004.0
2008-01-17 00:30:00,210.86,210.975,210.725,210.77,4242100004.0
2008-01-17 01:00:00,210.77,210.8,210.25,210.31,6245199998.0
2008-01-17 01:30:00,210.31,210.785,210.25,210.66,4213800000.0
2008-01-17 02:00:00,210.66,210.94,210.62,210.73,6386200000.0
2008-01-17 02:30:00,210.74,210.8,209.92,210.02,13571580002.0
2008-01-17 03:00:00,210.02,210.45,209.91,210.03,9973499999.0
2008-01-17 03:30:00,210.03,210.17,209.94,210.11,5753099998.0
2008-01-17 04:00:00,210.11,210.19,209.96,210.12,5161200001.0
2008-01-17 04:30:00,210.12,210.4,210.1,210.25,6353800000.0
2008-01-17 05:00:00,210.25,210.605,210.25,210.59,9794400007.0
2008-01-17 05:30:00,210.59,210.59,210.03,210.035,6806299999.0
2008-01-17 06:00:00,210.035,210.08,209.57,210.07,11320700000.0
2008-01-17 06:30:00,210.07,210.07,209.76,209.91,9427200000.0
2008-01-17 07:00:00,209.91,210.3,209.895,210.28,12567300001.0
2008-01-17 07:30:00,210.27,210.5,210.1,210.46,10923299998.0
2008-01-17 08:00:00,210.46,210.95,210.41,210.85,10603600000.0
2008-01-17 08:30:00,210.85,210.995,210.715,210.83,7756600000.0
2008-01-17 09:00:00,210.85,210.88,210.48,210.61,9803100000.0
2008-01-17 09:30:00,210.61,211.025,210.39,210.995,7086900000.0
2008-01-17 10:00:00,210.995,211.515,210.695,211.495,9211100002.0
2008-01-17 10:30:00,211.495,212.255,211.475,212.185,8995599998.0
2008-01-17 11:00:00,212.185,212.39,211.915,212.165,10555158197.0
2008-01-17 11:30:00,212.175,212.235,211.465,211.775,12648500001.0
2008-01-17 12:00:00,211.775,211.89,211.025,211.045,12019299999.0
2008-01-17 12:30:00,211.045,211.625,211.035,211.295,13253900000.0
2008-01-17 13:00:00,211.295,211.31,210.225,210.495,13556099996.0
2008-01-17 13:30:00,210.495,210.875,209.945,210.145,19551600000.0
2008-01-17 14:00:00,210.145,210.175,209.42,209.695,19044515000.0
2008-01-17 14:30:00,209.695,210.525,209.565,210.455,19218300000.0
2008-01-17 15:00:00,210.455,210.685,210.195,210.275,22279200001.0
2008-01-17 15:30:00,210.275,211.875,210.025,211.555,18320699996.0
2008-01-17 16:00:00,211.545,212.125,211.525,212.015,21520999998.0
2008-01-17 16:30:00,212.015,212.375,211.545,212.135,19989999998.0
2008-01-17 17:00:00,212.135,212.175,210.985,211.395,8769899999.0
2008-01-17 17:30:00,211.4,212.18,211.115,211.725,8696499999.0
2008-01-17 18:00:00,211.725,212.16,211.625,211.89,9432100000.0
2008-01-17 18:30:00,211.89,211.98,211.105,211.26,9213400000.0
2008-01-17 19:00:00,211.255,211.33,210.825,210.935,13241000000.0
2008-01-17 19:30:00,210.935,211.25,210.855,211.155,12862600000.0
2008-01-17 20:00:00,211.165,211.475,210.95,211.295,17339850000.0
2008-01-17 20:30:00,211.295,211.515,211.155,211.165,19408800001.0
2008-01-17 21:00:00,211.165,211.225,210.865,210.895,15992900000.0
2008-01-17 21:30:00,210.895,211.085,210.605,210.855,14550400001.0
2008-01-17 22:00:00,210.855,210.985,210.29,210.315,17609399998.0
2008-01-17 22:30:00,210.315,210.315,209.955,210.12,17353600002.0
2008-01-17 23:00:00,210.13,210.535,209.895,210.085,16240699997.0
2008-01-17 23:30:00,210.085,210.395,209.925,209.96,22374300000.0
2008-01-18 00:00:00,210.01,210.16,209.95,210.06,26987700000.0
2008-01-18 00:30:00,210.06,210.21,209.985,210.16,18511499998.0
2008-01-18 01:00:00,210.16,210.195,209.72,209.77,21169600000.0
2008-01-18 01:30:00,209.77,210.01,209.53,209.635,21616800000.0
2008-01-18 02:00:00,209.635,210.095,209.62,210.055,25518200000.0
2008-01-18 02:30:00,210.055,210.495,210.025,210.435,16671300000.0
2008-01-18 03:00:00,210.435,210.645,210.175,210.485,13370700000.0
2008-01-18 03:30:00,210.485,210.715,209.965,210.125,10834500000.0
2008-01-18 04:00:00,210.115,210.145,209.7,209.945,17529000000.0
2008-01-18 04:30:00,209.945,210.15,209.885,210.11,17532600000.0
2008-01-18 05:00:00,210.11,210.31,210.065,210.235,19470300000.0
2008-01-18 05:30:00,210.235,210.835,210.18,210.685,12575499998.0
2008-01-18 06:00:00,210.685,210.935,210.58,210.865,13836900002.0
2008-01-18 06:30:00,210.855,211.015,210.705,210.795,16202400018.0
2008-01-18 07:00:00,210.795,210.845,210.4,210.815,9590700000.0
2008-01-18 07:30:00,210.825,210.875,210.315,210.475,9039000000.0
2008-01-18 08:00:00,210.475,211.145,210.395,211.05,7161199998.0
2008-01-18 08:30:00,211.05,211.205,210.84,211.18,15792600011.0
2008-01-18 09:00:00,211.18,211.51,211.05,211.415,8768500000.0
2008-01-18 09:30:00,211.415,211.545,211.13,211.185,7708599999.0
2008-01-18 10:00:00,211.185,211.255,210.335,210.745,14215375002.0
2008-01-18 10:30:00,210.75,210.875,210.64,210.795,8960399999.0
2008-01-18 11:00:00,210.795,211.065,210.575,210.795,15502599995.0
2008-01-18 11:30:00,210.795,210.795,209.475,209.775,18117599996.0
2008-01-18 12:00:00,209.785,210.21,209.675,210.16,15632320996.0
2008-01-18 12:30:00,210.16,210.695,210.07,210.285,17379660001.0
2008-01-18 13:00:00,210.285,210.395,210.105,210.16,11974700001.0
2008-01-18 13:30:00,210.16,210.7,210.145,210.315,12088000010.0
2008-01-18 14:00:00,210.315,210.485,210.1,210.475,10588100000.0
2008-01-18 14:30:00,210.475,210.83,210.355,210.605,12233100001.0
2008-01-18 15:00:00,210.615,210.875,210.465,210.585,12632499998.0
2008-01-18 15:30:00,210.595,210.87,210.035,210.145,11240400000.0
2008-01-18 16:00:00,210.14,210.205,209.72,209.8,12369100001.0
2008-01-18 16:30:00,209.8,210.47,209.76,209.805,13810500003.0
2008-01-18 17:00:00,209.785,210.475,209.695,210.155,11110599999.0
2008-01-18 17:30:00,210.155,210.25,209.045,209.16,8419899999.0
2008-01-18 18:00:00,209.165,209.395,208.63,208.955,11501700002.0
2008-01-18 18:30:00,208.975,209.22,208.385,208.575,12601200001.0
2008-01-18 19:00:00,208.575,209.335,208.57,209.225,11754399994.0
2008-01-18 19:30:00,209.225,209.395,208.975,209.195,12905299999.0
2008-01-18 20:00:00,209.195,209.365,208.625,208.71,12049600001.0
2008-01-18 20:30:00,208.71,208.775,208.445,208.675,9718099998.0
2008-01-18 21:00:00,208.655,208.795,208.385,208.395,14088799997.0
2008-01-18 21:30:00,208.395,208.605,208.215,208.585,10739600001.0
2008-01-18 22:00:00,208.585,208.805,208.415,208.435,12793500000.0
2008-01-18 22:30:00,208.435,208.625,208.335,208.385,12741800009.0
2008-01-18 23:00:00,208.385,208.775,208.349,208.691,3964900000.0
2008-01-18 23:30:00,208.686,208.891,208.677,208.863,3692300000.0
2008-01-21 00:00:00,208.847,208.93,208.721,208.9,4335600000.0
2008-01-21 00:30:00,208.9,209.095,208.815,209.05,2451700000.0
2008-01-21 01:00:00,209.05,209.245,208.995,209.135,4167600000.0
2008-01-21 01:30:00,209.135,209.345,209.07,209.185,4049200000.0
2008-01-21 02:00:00,209.185,209.285,208.38,208.46,12559100000.0
2008-01-21 02:30:00,208.47,208.87,208.385,208.735,9103700000.0
2008-01-21 03:00:00,208.73,208.815,208.455,208.525,6729300000.0
2008-01-21 03:30:00,208.535,208.715,208.385,208.385,4410400000.0
2008-01-21 04:00:00,208.385,208.45,208.205,208.295,7868900000.0
2008-01-21 04:30:00,208.295,208.445,208.255,208.425,3638000000.0
2008-01-21 05:00:00,208.425,208.47,208.38,208.415,2746500000.0
2008-01-21 05:30:00,208.42,208.635,208.23,208.565,8555000002.0
2008-01-21 06:00:00,208.575,208.655,208.46,208.535,9212800000.0
2008-01-21 06:30:00,208.535,208.655,208.35,208.365,10380999997.0
2008-01-21 07:00:00,208.365,208.465,208.235,208.415,10623299999.0
2008-01-21 07:30:00,208.415,208.445,208.28,208.335,8218400000.0
2008-01-21 08:00:00,208.34,208.39,208.08,208.335,12547900000.0
2008-01-21 08:30:00,208.335,208.375,207.485,207.735,8492899996.0
2008-01-21 09:00:00,207.735,207.835,207.505,207.62,16444199995.0
2008-01-21 09:30:00,207.625,207.625,206.945,207.495,15347625000.0
2008-01-21 10:00:00,207.505,207.505,206.595,206.685,17077499996.0
2008-01-21 10:30:00,206.69,207.06,206.645,207.005,15328700002.0
2008-01-21 11:00:00,207.01,207.275,206.605,207.075,14695700000.0
2008-01-21 11:30:00,207.075,207.235,206.855,207.075,17488300000.0
2008-01-21 12:00:00,207.075,207.255,206.715,206.78,10112800001.0
2008-01-21 12:30:00,206.78,206.915,206.56,206.615,11406499999.0
2008-01-21 13:00:00,206.615,206.64,205.63,206.105,13884700001.0
2008-01-21 13:30:00,206.105,206.37,206.0,206.085,12294500002.0
2008-01-21 14:00:00,206.085,206.405,205.985,206.385,11901699997.0
2008-01-21 14:30:00,206.385,206.795,206.155,206.565,13474399996.0
2008-01-21 15:00:00,206.565,206.985,206.495,206.57,11498899999.0
2008-01-21 15:30:00,206.57,206.855,206.215,206.795,12516499999.0
2008-01-21 16:00:00,206.795,206.805,206.44,206.48,9267600000.0
2008-01-21 16:30:00,206.48,206.64,206.395,206.52,10893100003.0
2008-01-21 17:00:00,206.52,206.555,206.005,206.035,11567400004.0
2008-01-21 17:30:00,206.03,206.115,205.7,205.8,16328000011.0
2008-01-21 18:00:00,205.805,206.3,205.8,205.87,14175899998.0
2008-01-21 18:30:00,205.87,206.29,205.865,205.965,12900700006.0
2008-01-21 19:00:00,205.965,206.22,205.885,205.895,10035499997.0
2008-01-21 19:30:00,205.885,206.4,205.865,206.32,5694800001.0
2008-01-21 20:00:00,206.315,206.38,206.025,206.19,5303399998.0
2008-01-21 20:30:00,206.17,206.295,206.015,206.135,4104500000.0
2008-01-21 21:00:00,206.135,206.155,206.02,206.145,3549000000.0
2008-01-21 21:30:00,206.145,206.195,206.105,206.155,4531099995.0
2008-01-21 22:00:00,206.155,206.235,206.125,206.18,2362400000.0
2008-01-21 22:30:00,206.17,206.31,205.87,205.89,3124300000.0
2008-01-21 23:00:00,205.9,206.07,205.73,205.74,6621000006.0
2008-01-21 23:30:00,205.74,205.93,205.66,205.87,5070599999.0
2008-01-22 00:00:00,205.87,205.94,205.45,205.52,7135800011.0
2008-01-22 00:30:00,205.52,205.53,205.06,205.12,7115400000.0
2008-01-22 01:00:00,205.12,205.25,205.075,205.15,5561300000.0
2008-01-22 01:30:00,205.15,205.26,204.925,204.97,6230400000.0
2008-01-22 02:00:00,204.965,205.63,204.91,205.395,8894300000.0
2008-01-22 02:30:00,205.39,205.49,205.145,205.365,9101800000.0
2008-01-22 03:00:00,205.365,205.82,205.21,205.805,10260900000.0
2008-01-22 03:30:00,205.805,206.685,205.76,206.175,14553500000.0
2008-01-22 04:00:00,206.175,206.87,206.015,206.855,8012800000.0
2008-01-22 04:30:00,206.85,207.035,206.265,206.655,7757600000.0
2008-01-22 05:00:00,206.655,206.675,206.045,206.42,7405899999.0
2008-01-22 05:30:00,206.425,206.59,206.15,206.53,7543900006.0
2008-01-22 06:00:00,206.53,206.55,205.17,205.55,9554700000.0
2008-01-22 06:30:00,205.55,205.945,205.37,205.855,10763100000.0
2008-01-22 07:00:00,205.855,205.96,205.48,205.94,6008200000.0
2008-01-22 07:30:00,205.93,206.25,205.73,205.82,10051700000.0
2008-01-22 08:00:00,205.82,206.03,205.605,205.68,10035100000.0
2008-01-22 08:30:00,205.685,205.705,205.29,205.6,10361300000.0
2008-01-22 09:00:00,205.6,205.785,205.145,205.655,11528499999.0
2008-01-22 09:30:00,205.655,205.72,204.8,205.01,11230000000.0
2008-01-22 10:00:00,205.01,207.05,204.74,206.67,17992720001.0
2008-01-22 10:30:00,206.67,207.555,206.41,207.48,19330295543.0
2008-01-22 11:00:00,207.485,208.085,207.005,207.43,14206536798.0
2008-01-22 11:30:00,207.43,207.695,207.025,207.445,10277650000.0
2008-01-22 12:00:00,207.425,207.75,207.145,207.335,8330600000.0
2008-01-22 12:30:00,207.325,207.665,207.085,207.565,7803800000.0
2008-01-22 13:00:00,207.575,208.21,207.515,207.97,10827400000.0
2008-01-22 13:30:00,207.935,208.23,207.7,207.885,13458444100.0
2008-01-22 14:00:00,207.885,207.975,207.065,207.305,12638500000.0
2008-01-22 14:30:00,207.3,207.61,207.065,207.57,11455200001.0
2008-01-22 15:00:00,207.56,209.435,207.35,208.605,16499850000.0
2008-01-22 15:30:00,208.64,208.825,207.005,207.015,7959670001.0
2008-01-22 16:00:00,207.05,207.45,206.995,207.195,7747400000.0
2008-01-22 16:30:00,207.195,208.27,207.065,207.835,7584650000.0
2008-01-22 17:00:00,207.835,208.92,207.66,208.71,14785400000.0
2008-01-22 17:30:00,208.71,209.43,208.49,209.415,12929900000.0
2008-01-22 18:00:00,209.42,209.83,209.045,209.37,14817320000.0
2008-01-22 18:30:00,209.37,209.42,208.8,209.0,12379200000.0
2008-01-22 19:00:00,209.0,209.61,208.94,209.56,10012000000.0
2008-01-22 19:30:00,209.56,209.63,209.225,209.55,7030600000.0
2008-01-22 20:00:00,209.55,210.0,209.505,209.63,12341199997.0
2008-01-22 20:30:00,209.63,209.66,209.115,209.23,13396300000.0
2008-01-22 21:00:00,209.225,209.27,208.61,208.935,16288300000.0
2008-01-22 21:30:00,208.935,209.0,208.72,208.95,21514000000.0
2008-01-22 22:00:00,208.95,209.11,208.61,208.705,20889800000.0
2008-01-22 22:30:00,208.705,209.285,208.7,209.0,21273499999.0
2008-01-22 23:00:00,209.0,209.05,208.715,208.86,25713300004.0
2008-01-22 23:30:00,208.855,208.88,208.555,208.64,19252299995.0
2008-01-23 00:00:00,208.64,209.02,208.51,208.95,23234100000.0
2008-01-23 00:30:00,208.95,209.47,208.95,209.4,16579400000.0
2008-01-23 01:00:00,209.4,209.53,209.13,209.23,14151800000.0
2008-01-23 01:30:00,209.23,210.08,209.11,209.92,19726000000.0
2008-01-23 02:00:00,209.92,210.48,209.86,210.25,17900000000.0
2008-01-23 02:30:00,210.25,210.25,209.24,209.55,12990399999.0
2008-01-23 03:00:00,209.54,209.56,209.1,209.27,16683999990.0
2008-01-23 03:30:00,209.27,209.64,209.23,209.505,20565400000.0
2008-01-23 04:00:00,209.505,209.54,209.18,209.32,16059500000.0
2008-01-23 04:30:00,209.32,209.435,209.26,209.27,19452900000.0
2008-01-23 05:00:00,209.27,209.27,208.455,208.51,14407500000.0
2008-01-23 05:30:00,208.51,208.585,208.35,208.395,14776200000.0
2008-01-23 06:00:00,208.395,208.44,207.86,208.115,17266700000.0
2008-01-23 06:30:00,208.115,208.13,207.45,207.76,18979100000.0
2008-01-23 07:00:00,207.74,208.175,207.655,208.175,11862200000.0
2008-01-23 07:30:00,208.175,208.295,208.025,208.09,19721099999.0
2008-01-23 08:00:00,208.09,208.57,208.09,208.29,19502700000.0
2008-01-23 08:30:00,208.29,208.31,207.95,208.29,23900600000.0
2008-01-23 09:00:00,208.29,208.39,208.0,208.185,13998000000.0
2008-01-23 09:30:00,208.165,208.965,208.125,208.69,8971700000.0
2008-01-23 10:00:00,208.69,208.845,208.245,208.575,13903500005.0
2008-01-23 10:30:00,208.57,208.72,208.415,208.66,11777900002.0
2008-01-23 11:00:00,208.66,208.7,207.275,207.315,11122300000.0
2008-01-23 11:30:00,207.6,208.235,207.495,207.845,10868550000.0
2008-01-23 12:00:00,207.835,207.915,207.25,207.415,9318800010.0
2008-01-23 12:30:00,207.415,207.535,207.115,207.15,12360100000.0
2008-01-23 13:00:00,207.15,207.265,206.655,206.715,12060099999.0
2008-01-23 13:30:00,206.71,206.93,206.375,206.755,9448200002.0
2008-01-23 14:00:00,206.755,206.805,206.215,206.615,9678600000.0
2008-01-23 14:30:00,206.615,206.84,206.045,206.185,9178700000.0
2008-01-23 15:00:00,206.185,206.285,204.69,205.21,11093000000.0
2008-01-23 15:30:00,205.21,205.3,204.635,204.995,8757350001.0
2008-01-23 16:00:00,204.975,205.655,204.945,205.045,19492750007.0
2008-01-23 16:30:00,205.065,205.78,204.925,205.645,21224199989.0
2008-01-23 17:00:00,205.64,206.625,205.62,206.045,16346659995.0
2008-01-23 17:30:00,206.045,206.205,205.805,206.085,12113549997.0
2008-01-23 18:00:00,206.085,206.31,205.815,206.01,8583000001.0
2008-01-23 18:30:00,206.01,206.04,205.445,205.675,20056599994.0
2008-01-23 19:00:00,205.675,205.825,205.46,205.545,17709799991.0
2008-01-23 19:30:00,205.545,205.695,204.815,205.475,15739699997.0
2008-01-23 20:00:00,205.465,205.715,205.215,205.585,14816800001.0
2008-01-23 20:30:00,205.585,206.13,205.345,205.935,12097099995.0
2008-01-23 21:00:00,205.94,207.015,205.765,206.985,10120299999.0
2008-01-23 21:30:00,206.985,207.005,206.255,206.44,12297300001.0
2008-01-23 22:00:00,206.44,207.89,206.44,207.72,14848699999.0
2008-01-23 22:30:00,207.72,208.76,207.675,208.57,13686199998.0
2008-01-23 23:00:00,208.56,208.91,208.505,208.835,7644500000.0
2008-01-23 23:30:00,208.835,209.05,208.605,208.605,7469099999.0
2008-01-24 00:00:00,208.61,208.61,208.195,208.225,6369099998.0
2008-01-24 00:30:00,208.225,208.555,208.2,208.505,3558400000.0
2008-01-24 01:00:00,208.505,209.19,208.455,208.9,6064300000.0
2008-01-24 01:30:00,208.9,209.0,208.375,208.875,6127800000.0
2008-01-24 02:00:00,208.875,209.05,208.635,208.935,7137600000.0
2008-01-24 02:30:00,208.935,209.09,208.48,208.48,7937000000.0
2008-01-24 03:00:00,208.495,208.6,208.175,208.425,7551600000.0
2008-01-24 03:30:00,208.425,208.425,207.92,208.25,6090600000.0
2008-01-24 04:00:00,208.26,208.285,207.495,207.535,7135600000.0
2008-01-24 04:30:00,207.535,208.005,207.475,207.895,4516900000.0
2008-01-24 05:00:00,207.895,207.925,207.425,207.555,6221400000.0
2008-01-24 05:30:00,207.555,207.965,207.535,207.815,4569200000.0
2008-01-24 06:00:00,207.815,208.14,207.78,208.095,4552700000.0
2008-01-24 06:30:00,208.085,208.355,208.085,208.335,8071700000.0
2008-01-24 07:00:00,208.335,208.365,208.035,208.165,7147400000.0
2008-01-24 07:30:00,208.165,208.455,208.16,208.315,7241100000.0
2008-01-24 08:00:00,208.315,208.355,208.095,208.265,7615500000.0
2008-01-24 08:30:00,208.295,208.295,207.805,208.085,8453900000.0
2008-01-24 09:00:00,208.085,208.145,207.17,207.575,13710577010.0
2008-01-24 09:30:00,207.575,207.945,207.415,207.695,17142599991.0
2008-01-24 10:00:00,207.695,208.025,207.325,207.595,20148400000.0
2008-01-24 10:30:00,207.585,207.605,207.115,207.33,15100400003.0
2008-01-24 11:00:00,207.33,208.53,207.245,208.465,11931500000.0
2008-01-24 11:30:00,208.465,208.465,207.595,207.76,11131900000.0
2008-01-24 12:00:00,207.765,207.995,207.265,207.315,11018800000.0
2008-01-24 12:30:00,207.315,208.055,207.095,207.975,11107500000.0
2008-01-24 13:00:00,207.975,208.625,207.875,208.45,12348662499.0
2008-01-24 13:30:00,208.44,209.55,208.365,209.335,11669822501.0
2008-01-24 14:00:00,209.33,209.595,209.035,209.155,12663437499.0
2008-01-24 14:30:00,209.155,209.825,209.075,209.465,7537425001.0
2008-01-24 15:00:00,209.475,209.5,208.815,208.815,9333900000.0
2008-01-24 15:30:00,208.815,209.445,208.805,209.21,12413299998.0
2008-01-24 16:00:00,209.21,209.535,209.195,209.49,11286987500.0
2008-01-24 16:30:00,209.49,210.265,209.465,209.945,16168772781.0
2008-01-24 17:00:00,209.945,210.425,209.66,209.915,12758199999.0
2008-01-24 17:30:00,209.905,210.335,209.715,210.285,11210800003.0
2008-01-24 18:00:00,210.285,210.525,209.975,210.425,13862599997.0
2008-01-24 18:30:00,210.425,210.605,210.305,210.475,18589799995.0
2008-01-24 19:00:00,210.475,210.575,210.155,210.245,13283999998.0
2008-01-24 19:30:00,210.245,210.505,210.085,210.255,14367099999.0
2008-01-24 20:00:00,210.265,210.575,210.175,210.34,10958599997.0
2008-01-24 20:30:00,210.345,210.975,210.31,210.825,8290000000.0
2008-01-24 21:00:00,210.835,211.315,210.78,211.165,7544000000.0
2008-01-24 21:30:00,211.165,211.275,210.765,210.835,14508900001.0
2008-01-24 22:00:00,210.835,211.085,210.725,211.015,12370200000.0
2008-01-24 22:30:00,211.015,211.385,211.005,211.295,9886700000.0
2008-01-24 23:00:00,211.305,211.905,211.195,211.765,9469900009.0
2008-01-24 23:30:00,211.775,211.835,211.605,211.79,7610200000.0
2008-01-25 00:00:00,211.79,211.91,211.51,211.595,4631200000.0
2008-01-25 00:30:00,211.595,211.735,211.365,211.57,2426600000.0
2008-01-25 01:00:00,211.57,211.725,211.54,211.69,3248400000.0
2008-01-25 01:30:00,211.685,211.995,211.66,211.955,4941800000.0
2008-01-25 02:00:00,211.955,211.955,211.435,211.7,4065500000.0
2008-01-25 02:30:00,211.7,211.74,211.42,211.5,3576100000.0
2008-01-25 03:00:00,211.495,212.045,211.395,211.91,4367200000.0
2008-01-25 03:30:00,211.91,212.03,211.75,211.96,3577000000.0
2008-01-25 04:00:00,211.965,212.0,211.675,211.925,2644100000.0
2008-01-25 04:30:00,211.925,212.075,211.835,212.025,3748500000.0
2008-01-25 05:00:00,212.025,212.07,211.865,211.93,3736700000.0
2008-01-25 05:30:00,211.93,212.075,211.87,211.91,3286900000.0
2008-01-25 06:00:00,211.915,212.075,211.835,211.91,3656500000.0
2008-01-25 06:30:00,211.91,212.05,211.83,212.03,4352700000.0
2008-01-25 07:00:00,212.03,212.94,211.995,212.735,8068800000.0
2008-01-25 07:30:00,212.73,212.775,212.465,212.735,7049500000.0
2008-01-25 08:00:00,212.735,212.86,212.435,212.75,8738700000.0
2008-01-25 08:30:00,212.735,212.755,212.535,212.665,6157200000.0
2008-01-25 09:00:00,212.665,213.4,212.49,213.34,9601150000.0
2008-01-25 09:30:00,213.325,213.48,213.25,213.47,9550750000.0
2008-01-25 10:00:00,213.48,213.915,213.46,213.86,13224300000.0
2008-01-25 10:30:00,213.86,214.025,212.865,213.37,12611100000.0
2008-01-25 11:00:00,213.385,213.445,212.945,213.375,12620700000.0
2008-01-25 11:30:00,213.375,213.42,212.905,213.06,9926800000.0
2008-01-25 12:00:00,213.065,213.38,212.91,213.29,9471400000.0
2008-01-25 12:30:00,213.3,213.435,212.825,213.12,11317300000.0
2008-01-25 13:00:00,213.11,213.12,212.765,212.85,10311400000.0
2008-01-25 13:30:00,212.85,212.89,212.55,212.685,11106000000.0
2008-01-25 14:00:00,212.685,212.76,212.17,212.75,11277500000.0
2008-01-25 14:30:00,212.75,213.26,212.625,213.115,8692000000.0
2008-01-25 15:00:00,213.12,213.505,212.94,213.455,12349312500.0
2008-01-25 15:30:00,213.455,213.805,213.385,213.695,19490900000.0
2008-01-25 16:00:00,213.695,213.775,213.405,213.66,17977580000.0
2008-01-25 16:30:00,213.665,213.825,213.445,213.595,17417599998.0
2008-01-25 17:00:00,213.605,213.675,213.035,213.055,17008900001.0
2008-01-25 17:30:00,213.075,213.145,212.555,212.765,20520300000.0
2008-01-25 18:00:00,212.765,212.855,211.875,211.965,18808100001.0
2008-01-25 18:30:00,211.965,212.505,211.88,212.445,16801300000.0
2008-01-25 19:00:00,212.445,212.485,212.01,212.01,9702300000.0
2008-01-25 19:30:00,212.01,212.105,211.255,211.255,14577099998.0
2008-01-25 20:00:00,211.255,211.535,211.125,211.295,15704700000.0
2008-01-25 20:30:00,211.295,211.585,211.115,211.445,15883400007.0
2008-01-25 21:00:00,211.445,211.98,211.405,211.835,13382599998.0
2008-01-25 21:30:00,211.835,212.085,211.685,211.965,13084000004.0
2008-01-25 22:00:00,211.965,212.185,211.835,212.035,13355799998.0
2008-01-25 22:30:00,212.035,212.105,211.645,211.675,9710400000.0
2008-01-25 23:00:00,211.675,211.775,211.493,211.753,6085000000.0
2008-01-25 23:30:00,211.765,211.841,211.537,211.537,5068900000.0
2008-01-28 00:00:00,211.77,212.02,211.75,211.94,3660500000.0
2008-01-28 00:30:00,211.94,212.0,211.74,211.79,2296300000.0
2008-01-28 01:00:00,211.79,211.85,211.64,211.78,3338800000.0
2008-01-28 01:30:00,211.78,212.15,211.575,212.07,7835800000.0
2008-01-28 02:00:00,212.08,212.09,211.61,211.69,8768300000.0
2008-01-28 02:30:00,211.69,211.75,211.14,211.45,7685900000.0
2008-01-28 03:00:00,211.44,211.46,211.17,211.26,5763500002.0
2008-01-28 03:30:00,211.27,211.455,211.09,211.21,5962000000.0
2008-01-28 04:00:00,211.21,211.21,210.95,210.98,4784300000.0
2008-01-28 04:30:00,210.98,211.08,210.87,210.93,5931000000.0
2008-01-28 05:00:00,210.93,210.99,210.86,210.96,3538400000.0
2008-01-28 05:30:00,210.96,210.96,210.265,210.32,5428000000.0
2008-01-28 06:00:00,210.315,210.41,209.88,210.1,7081663916.0
2008-01-28 06:30:00,210.1,210.125,209.52,209.64,10174600000.0
2008-01-28 07:00:00,209.64,209.9,209.52,209.55,7462200000.0
2008-01-28 07:30:00,209.56,210.04,209.45,210.01,6946500000.0
2008-01-28 08:00:00,210.01,210.01,209.37,209.51,9363600000.0
2008-01-28 08:30:00,209.51,209.96,209.43,209.91,8749200000.0
2008-01-28 09:00:00,209.92,210.6,209.72,210.59,11147299998.0
2008-01-28 09:30:00,210.59,211.015,210.395,210.695,13722085067.0
2008-01-28 10:00:00,210.695,210.835,210.505,210.805,17164299991.0
2008-01-28 10:30:00,210.805,211.105,210.65,210.99,17803700002.0
2008-01-28 11:00:00,210.995,211.335,210.915,210.955,11286200000.0
2008-01-28 11:30:00,210.945,211.095,210.59,210.915,11225900000.0
2008-01-28 12:00:00,210.915,210.965,210.595,210.66,9918000000.0
2008-01-28 12:30:00,210.665,211.09,210.605,210.965,7197400000.0
2008-01-28 13:00:00,210.965,211.08,210.815,211.01,8071700000.0
2008-01-28 13:30:00,211.005,211.03,210.805,210.99,7012200000.0
2008-01-28 14:00:00,210.99,211.355,210.945,211.305,6792700000.0
2008-01-28 14:30:00,211.305,211.495,211.26,211.355,10744432500.0
2008-01-28 15:00:00,211.35,212.325,211.335,212.08,10270400000.0
2008-01-28 15:30:00,212.08,212.25,211.845,212.17,8213800000.0
2008-01-28 16:00:00,212.175,212.735,212.08,212.5,7238425000.0
2008-01-28 16:30:00,212.5,212.595,211.805,211.975,10804799998.0
2008-01-28 17:00:00,212.01,212.115,211.28,212.09,10362300000.0
2008-01-28 17:30:00,212.09,212.475,211.855,212.175,8978200000.0
2008-01-28 18:00:00,212.175,212.22,211.85,212.135,8610500000.0
2008-01-28 18:30:00,212.135,212.37,211.71,211.76,8286100000.0
2008-01-28 19:00:00,211.77,211.81,211.37,211.59,6982300000.0
2008-01-28 19:30:00,211.59,211.84,211.535,211.77,5309000000.0
2008-01-28 20:00:00,211.77,212.235,211.76,212.085,7013900000.0
2008-01-28 20:30:00,212.085,212.21,211.89,212.03,8425199997.0
2008-01-28 21:00:00,212.03,212.255,212.03,212.14,8521500000.0
2008-01-28 21:30:00,212.14,212.24,211.805,211.875,7505800000.0
2008-01-28 22:00:00,211.895,212.04,211.63,211.81,7394600000.0
2008-01-28 22:30:00,211.81,212.155,211.745,211.97,6077400000.0
2008-01-28 23:00:00,211.965,212.17,211.86,212.05,6502099997.0
2008-01-28 23:30:00,212.05,212.14,211.94,212.04,5052100004.0
2008-01-29 00:00:00,212.04,212.54,212.03,212.44,5856099993.0
2008-01-29 00:30:00,212.43,212.645,212.34,212.51,4177300000.0
2008-01-29 01:00:00,212.51,212.56,211.76,212.1,3584599995.0
2008-01-29 01:30:00,212.1,212.46,212.015,212.3,3771800000.0
2008-01-29 02:00:00,212.3,212.6,212.3,212.36,8341999996.0
2008-01-29 02:30:00,212.36,212.39,211.94,212.07,8270300000.0
2008-01-29 03:00:00,212.07,212.35,211.85,211.94,8574000002.0
2008-01-29 03:30:00,211.94,212.2,211.805,211.82,6087200000.0
2008-01-29 04:00:00,211.82,211.92,211.015,211.085,7623500000.0
2008-01-29 04:30:00,211.08,211.255,210.89,211.23,7379500000.0
2008-01-29 05:00:00,211.225,211.35,211.15,211.16,5250500000.0
2008-01-29 05:30:00,211.16,211.52,211.04,211.5,6995100000.0
2008-01-29 06:00:00,211.5,211.74,211.435,211.545,5659200000.0
2008-01-29 06:30:00,211.545,211.57,211.15,211.26,5869500000.0
2008-01-29 07:00:00,211.25,211.66,211.25,211.63,5140600000.0
2008-01-29 07:30:00,211.63,211.75,211.6,211.74,4183000000.0
2008-01-29 08:00:00,211.74,212.14,211.725,211.96,7598900000.0
2008-01-29 08:30:00,211.96,212.315,211.915,212.2,6183000000.0
2008-01-29 09:00:00,212.2,212.2,211.715,212.0,7374000000.0
2008-01-29 09:30:00,212.0,212.32,211.97,212.205,13025600000.0
2008-01-29 10:00:00,212.21,212.275,211.42,211.535,10647100001.0
2008-01-29 10:30:00,211.56,211.975,211.53,211.82,9839500000.0
2008-01-29 11:00:00,211.82,212.09,211.785,212.01,10061800000.0
2008-01-29 11:30:00,212.01,212.135,211.755,211.98,9015000000.0
2008-01-29 12:00:00,211.985,212.155,211.835,212.075,8973999997.0
2008-01-29 12:30:00,212.075,212.335,212.01,212.245,9492500000.0
2008-01-29 13:00:00,212.255,212.7,212.195,212.49,9480600000.0
2008-01-29 13:30:00,212.485,212.725,212.38,212.635,12385094801.0
2008-01-29 14:00:00,212.635,213.02,212.415,212.945,6754650000.0
2008-01-29 14:30:00,212.945,213.435,212.68,212.78,7519900000.0
2008-01-29 15:00:00,212.79,212.815,212.345,212.585,6015625001.0
2008-01-29 15:30:00,212.625,213.16,212.555,212.685,7771200000.0
2008-01-29 16:00:00,212.685,212.95,212.455,212.745,8841600001.0
2008-01-29 16:30:00,212.745,212.855,211.855,211.905,9804900000.0
2008-01-29 17:00:00,211.905,212.655,211.74,212.645,7415200000.0
2008-01-29 17:30:00,212.65,212.725,212.275,212.49,7828500000.0
2008-01-29 18:00:00,212.485,212.935,212.425,212.77,7733400000.0
2008-01-29 18:30:00,212.77,212.875,212.535,212.61,5869928000.0
2008-01-29 19:00:00,212.61,212.77,212.335,212.405,4730825000.0
2008-01-29 19:30:00,212.405,212.56,212.34,212.345,4617000000.0
2008-01-29 20:00:00,212.345,212.485,212.285,212.42,7277400000.0
2008-01-29 20:30:00,212.42,212.885,212.35,212.695,10501903501.0
2008-01-29 21:00:00,212.705,212.91,212.525,212.795,6688700000.0
2008-01-29 21:30:00,212.795,212.9,212.645,212.86,6538100000.0
2008-01-29 22:00:00,212.86,213.1,212.78,213.05,5593490486.0
2008-01-29 22:30:00,213.05,213.09,212.92,212.99,4118531463.0
2008-01-29 23:00:00,213.0,213.17,212.94,213.14,4668100000.0
2008-01-29 23:30:00,213.14,213.19,212.96,213.05,4563700000.0
2008-01-30 00:00:00,213.04,213.14,212.935,213.05,3575500000.0
2008-01-30 00:30:00,213.05,213.09,212.83,212.875,1222400000.0
2008-01-30 01:00:00,212.875,212.88,212.67,212.81,1500100000.0
2008-01-30 01:30:00,212.82,213.055,212.67,212.94,2763700000.0
2008-01-30 02:00:00,212.96,212.98,212.51,212.62,6337699999.0
2008-01-30 02:30:00,212.62,212.795,212.5,212.655,3889300000.0
2008-01-30 03:00:00,212.655,212.72,212.505,212.56,5159200000.0
2008-01-30 03:30:00,212.565,212.78,212.56,212.78,5211400000.0
2008-01-30 04:00:00,212.78,212.78,212.345,212.48,5475400000.0
2008-01-30 04:30:00,212.48,212.995,212.46,212.87,6629400000.0
2008-01-30 05:00:00,212.87,212.905,212.63,212.64,3684300000.0
2008-01-30 05:30:00,212.64,212.72,212.505,212.67,4091500000.0
2008-01-30 06:00:00,212.67,212.68,212.26,212.515,6086700000.0
2008-01-30 06:30:00,212.515,212.635,212.25,212.41,6288700000.0
2008-01-30 07:00:00,212.41,212.45,212.185,212.23,5944300000.0
2008-01-30 07:30:00,212.225,212.555,212.12,212.49,6486200000.0
2008-01-30 08:00:00,212.49,212.815,212.265,212.355,8375500000.0
2008-01-30 08:30:00,212.355,212.425,212.13,212.215,5935100000.0
2008-01-30 09:00:00,212.205,212.37,211.845,212.085,8388800000.0
2008-01-30 09:30:00,212.085,212.265,212.025,212.185,8248200000.0
2008-01-30 10:00:00,212.195,212.61,212.165,212.305,8719286569.0
2008-01-30 10:30:00,212.305,212.595,212.265,212.555,6186392463.0
2008-01-30 11:00:00,212.555,212.66,212.405,212.425,5915579105.0
2008-01-30 11:30:00,212.415,213.02,212.21,213.005,7230921870.0
2008-01-30 12:00:00,213.005,213.055,212.76,212.815,5876912160.0
2008-01-30 12:30:00,212.815,213.15,212.705,212.89,7540810821.0
2008-01-30 13:00:00,212.89,213.01,212.81,212.84,3676500000.0
2008-01-30 13:30:00,212.84,213.14,212.715,213.1,3881600000.0
2008-01-30 14:00:00,213.1,213.305,213.04,213.12,4737300000.0
2008-01-30 14:30:00,213.12,213.285,213.0,213.12,4460920000.0
2008-01-30 15:00:00,213.12,213.565,212.955,213.385,7898700000.0
2008-01-30 15:30:00,213.385,213.405,213.07,213.185,7235900000.0
2008-01-30 16:00:00,213.19,213.595,213.055,213.585,6937062500.0
2008-01-30 16:30:00,213.585,213.675,213.185,213.485,6104650000.0
2008-01-30 17:00:00,213.51,213.535,213.03,213.15,4874200000.0
2008-01-30 17:30:00,213.15,213.465,212.91,213.425,5887200000.0
2008-01-30 18:00:00,213.415,213.58,213.145,213.19,5485200000.0
2008-01-30 18:30:00,213.19,213.28,213.115,213.185,4830800000.0
2008-01-30 19:00:00,213.19,213.27,213.115,213.18,2813000000.0
2008-01-30 19:30:00,213.175,213.2,213.025,213.025,2223494963.0
2008-01-30 20:00:00,213.03,213.21,212.93,213.065,3591874926.0
2008-01-30 20:30:00,213.065,213.17,212.97,213.055,3005943284.0
2008-01-30 21:00:00,213.055,213.7,212.82,213.44,10949728248.0
2008-01-30 21:30:00,213.44,213.46,212.71,213.26,11898617463.0
2008-01-30 22:00:00,213.26,213.6,213.04,213.15,11000600509.0
2008-01-30 22:30:00,213.15,213.22,211.71,211.89,14997001532.0
2008-01-30 23:00:00,211.89,212.26,211.78,211.97,6707518247.0
2008-01-30 23:30:00,211.97,211.99,210.95,210.95,7752865294.0
2008-01-31 00:00:00,210.94,211.19,210.85,210.85,4207914964.0
2008-01-31 00:30:00,210.86,211.32,210.83,211.235,1750241613.0
2008-01-31 01:00:00,211.235,211.235,210.48,210.54,4371302579.0
2008-01-31 01:30:00,210.54,210.96,210.44,210.71,6903401642.0
2008-01-31 02:00:00,210.71,211.105,210.665,211.085,7621100000.0
2008-01-31 02:30:00,211.08,211.305,210.77,211.2,7893200000.0
2008-01-31 03:00:00,211.205,211.82,211.14,211.64,7825650001.0
2008-01-31 03:30:00,211.64,211.74,211.36,211.67,5668100000.0
2008-01-31 04:00:00,211.68,211.695,211.16,211.36,6208100000.0
2008-01-31 04:30:00,211.36,211.37,211.195,211.21,3379700000.0
2008-01-31 05:00:00,211.22,211.295,210.77,210.905,5018700000.0
2008-01-31 05:30:00,210.905,211.14,210.845,211.115,3875000000.0
2008-01-31 06:00:00,211.115,211.59,211.105,211.41,6755900000.0
2008-01-31 06:30:00,211.41,211.54,211.305,211.4,6282300000.0
2008-01-31 07:00:00,211.4,211.87,211.36,211.685,10732199997.0
2008-01-31 07:30:00,211.685,211.885,211.61,211.795,6755900000.0
2008-01-31 08:00:00,211.795,211.92,211.49,211.885,7752100000.0
2008-01-31 08:30:00,211.89,211.9,211.49,211.63,8840400000.0
2008-01-31 09:00:00,211.63,212.035,211.56,211.69,9460100000.0
2008-01-31 09:30:00,211.69,212.295,211.675,211.995,8963767200.0
2008-01-31 10:00:00,211.99,212.2,211.935,212.03,10034399500.0
2008-01-31 10:30:00,212.03,212.265,211.865,211.985,9882100000.0
2008-01-31 11:00:00,211.99,212.005,211.305,211.405,9931900001.0
2008-01-31 11:30:00,211.405,211.98,211.375,211.935,13028900000.0
2008-01-31 12:00:00,211.945,212.145,211.68,212.145,13695400000.0
2008-01-31 12:30:00,212.145,212.295,212.035,212.095,14216300000.0
2008-01-31 13:00:00,212.095,212.27,211.555,211.845,14813199999.0
2008-01-31 13:30:00,211.845,211.99,211.33,211.77,17025600000.0
2008-01-31 14:00:00,211.755,211.82,211.08,211.1,16342700000.0
2008-01-31 14:30:00,211.1,211.425,210.905,211.12,13325799992.0
2008-01-31 15:00:00,211.12,211.275,210.935,211.045,16077499996.0
2008-01-31 15:30:00,211.045,211.105,210.315,210.455,12764400000.0
2008-01-31 16:00:00,210.45,210.865,210.035,210.045,10986660080.0
2008-01-31 16:30:00,210.04,210.705,209.945,210.655,9179607000.0
2008-01-31 17:00:00,210.655,211.215,210.465,211.165,6976200000.0
2008-01-31 17:30:00,211.175,211.4,210.67,211.365,4225946956.0
2008-01-31 18:00:00,211.365,212.22,211.16,212.035,10541700000.0
2008-01-31 18:30:00,212.035,212.395,211.695,212.355,7611300000.0
2008-01-31 19:00:00,212.355,212.585,211.855,212.025,10517000000.0
2008-01-31 19:30:00,212.025,212.085,211.475,211.67,6383600000.0
2008-01-31 20:00:00,211.67,211.705,211.375,211.575,10271900000.0
2008-01-31 20:30:00,211.585,211.885,211.575,211.715,9801999999.0
2008-01-31 21:00:00,211.715,212.015,211.615,211.725,11534500002.0
2008-01-31 21:30:00,211.725,211.785,211.455,211.755,10564700000.0
2008-01-31 22:00:00,211.755,211.975,211.66,211.765,9694200003.0
2008-01-31 22:30:00,211.765,211.935,211.06,211.425,9176600000.0
2008-01-31 23:00:00,211.425,211.775,211.195,211.725,5467700000.0
2008-01-31 23:30:00,211.725,211.84,211.41,211.475,3576700000.0
2008-02-01 00:00:00,211.475,211.5,211.255,211.37,5355100000.0
2008-02-01 00:30:00,211.37,211.525,211.37,211.505,1017600000.0
2008-02-01 01:00:00,211.505,211.86,211.46,211.845,2178500000.0
2008-02-01 01:30:00,211.85,211.915,211.42,211.435,1775000000.0
2008-02-01 02:00:00,211.435,211.825,211.425,211.785,2428500000.0
2008-02-01 02:30:00,211.785,212.27,211.78,211.965,3295600000.0
2008-02-01 03:00:00,211.945,211.945,211.64,211.79,2531800000.0
2008-02-01 03:30:00,211.79,211.845,211.655,211.825,2217500000.0
2008-02-01 04:00:00,211.825,212.095,211.775,212.005,2129400000.0
2008-02-01 04:30:00,212.005,212.035,211.895,211.9,1909700000.0
2008-02-01 05:00:00,211.9,211.985,211.71,211.77,2438100000.0
2008-02-01 05:30:00,211.77,211.815,211.57,211.74,1770800000.0
2008-02-01 06:00:00,211.75,211.79,211.55,211.68,962100000.0
2008-02-01 06:30:00,211.67,211.74,211.57,211.67,1487700000.0
2008-02-01 07:00:00,211.67,211.7,211.595,211.645,1370300000.0
2008-02-01 07:30:00,211.645,211.8,211.605,211.77,680500000.0
2008-02-01 08:00:00,211.77,211.79,211.33,211.43,3181500000.0
2008-02-01 08:30:00,211.43,211.69,211.405,211.615,2495900000.0
2008-02-01 09:00:00,211.615,211.765,211.515,211.615,5412800000.0
2008-02-01 09:30:00,211.615,211.925,211.545,211.835,7730300000.0
2008-02-01 10:00:00,211.835,212.275,211.77,212.115,6490300000.0
2008-02-01 10:30:00,212.115,212.265,211.86,211.88,9646899996.0
2008-02-01 11:00:00,211.88,212.025,211.77,211.905,7766200000.0
2008-02-01 11:30:00,211.905,212.1,211.713,212.09,5507300000.0
2008-02-01 12:00:00,212.09,212.105,211.605,211.705,6821600000.0
2008-02-01 12:30:00,211.71,211.73,211.545,211.555,5408900002.0
2008-02-01 13:00:00,211.555,211.815,211.455,211.735,4439100000.0
2008-02-01 13:30:00,211.735,212.365,211.715,212.26,7948300000.0
2008-02-01 14:00:00,212.255,212.28,211.575,211.905,6772000000.0
2008-02-01 14:30:00,211.915,211.92,211.285,211.855,7606900000.0
2008-02-01 15:00:00,211.845,211.865,211.34,211.645,8930500000.0
2008-02-01 15:30:00,211.67,211.677,209.445,209.725,7733800000.0
2008-02-01 16:00:00,209.735,209.985,209.555,209.85,7332000000.0
2008-02-01 16:30:00,209.855,209.955,209.305,209.405,6793762500.0
2008-02-01 17:00:00,209.405,210.12,209.345,209.615,6768299999.0
2008-02-01 17:30:00,209.615,209.635,208.94,209.14,5402500000.0
2008-02-01 18:00:00,209.14,209.475,209.105,209.255,5294200000.0
2008-02-01 18:30:00,209.25,209.445,209.21,209.255,7229400000.0
2008-02-01 19:00:00,209.255,209.345,209.06,209.18,7033200000.0
2008-02-01 19:30:00,209.16,209.3,208.83,208.895,4516849999.0
2008-02-01 20:00:00,208.895,209.51,208.89,209.28,6020150000.0
2008-02-01 20:30:00,209.28,209.56,209.16,209.17,5997149999.0
2008-02-01 21:00:00,209.17,209.52,209.135,209.45,5306449999.0
2008-02-01 21:30:00,209.44,209.66,209.43,209.48,5508300000.0
2008-02-01 22:00:00,209.47,209.6,209.31,209.545,5885100000.0
2008-02-01 22:30:00,209.545,209.595,209.45,209.565,5473900000.0
2008-02-01 23:00:00,209.565,209.693,209.433,209.668,7098200000.0
2008-02-01 23:30:00,209.649,209.668,209.128,209.177,7533200000.0
2008-02-04 00:00:00,209.323,209.62,209.195,209.57,6441900003.0
2008-02-04 00:30:00,209.561,209.703,209.46,209.48,6247400001.0
2008-02-04 01:00:00,209.48,209.69,209.197,209.595,6458000000.0
2008-02-04 01:30:00,209.595,209.665,209.245,209.455,7152300000.0
2008-02-04 02:00:00,209.455,209.735,209.375,209.535,6260100000.0
2008-02-04 02:30:00,209.535,210.055,209.535,209.945,6340300000.0
2008-02-04 03:00:00,209.945,210.25,209.805,210.17,6321100000.0
2008-02-04 03:30:00,210.17,210.235,209.975,210.09,4207200000.0
2008-02-04 04:00:00,210.09,210.245,210.02,210.195,4748100000.0
2008-02-04 04:30:00,210.195,210.385,210.105,210.295,5678800000.0
2008-02-04 05:00:00,210.295,210.31,210.18,210.295,4945600000.0
2008-02-04 05:30:00,210.295,210.4,210.165,210.24,5393900000.0
2008-02-04 06:00:00,210.24,210.28,210.04,210.095,5956600000.0
2008-02-04 06:30:00,210.095,210.14,210.015,210.05,5608300000.0
2008-02-04 07:00:00,210.06,210.06,209.755,209.885,6301400000.0
2008-02-04 07:30:00,209.885,210.06,209.835,210.0,4208100000.0
2008-02-04 08:00:00,210.0,210.215,209.99,210.095,6496800000.0
2008-02-04 08:30:00,210.1,210.32,209.945,210.175,7185500000.0
2008-02-04 09:00:00,210.175,210.225,210.015,210.09,5096600000.0
2008-02-04 09:30:00,210.09,210.86,210.09,210.84,9718400000.0
2008-02-04 10:00:00,210.84,211.19,210.78,211.02,12214200000.0
2008-02-04 10:30:00,211.02,211.13,210.895,210.95,10998700000.0
2008-02-04 11:00:00,210.95,211.155,210.78,211.08,7686700000.0
2008-02-04 11:30:00,211.08,211.18,210.94,211.145,4350500000.0
2008-02-04 12:00:00,211.145,211.47,211.075,211.25,4696424490.0
2008-02-04 12:30:00,211.25,211.42,210.975,211.34,2356387770.0
2008-02-04 13:00:00,211.34,211.745,211.29,211.62,5341163274.0
2008-02-04 13:30:00,211.62,211.665,211.37,211.37,4188200000.0
2008-02-04 14:00:00,211.37,211.405,211.035,211.21,5051100000.0
2008-02-04 14:30:00,211.21,211.335,211.085,211.225,5633500000.0
2008-02-04 15:00:00,211.225,211.435,211.125,211.405,4797000000.0
2008-02-04 15:30:00,211.405,211.475,211.255,211.315,6532100000.0
2008-02-04 16:00:00,211.315,211.46,211.255,211.275,8322200000.0
2008-02-04 16:30:00,211.275,211.315,210.68,210.895,6504400000.0
2008-02-04 17:00:00,210.895,210.975,210.57,210.68,7928200000.0
2008-02-04 17:30:00,210.68,211.0,210.36,210.96,2706500000.0
2008-02-04 18:00:00,210.96,211.06,210.73,211.015,2293800000.0
2008-02-04 18:30:00,211.005,211.25,210.94,211.07,2270400000.0
2008-02-04 19:00:00,211.075,211.115,210.805,210.84,1815600000.0
2008-02-04 19:30:00,210.84,211.04,210.8,210.84,1256900000.0
2008-02-04 20:00:00,210.84,210.905,210.53,210.71,2065300000.0
2008-02-04 20:30:00,210.71,210.84,210.595,210.82,1668600000.0
2008-02-04 21:00:00,210.82,210.84,210.6,210.66,1328500000.0
2008-02-04 21:30:00,210.66,210.705,210.485,210.65,1093500000.0
2008-02-04 22:00:00,210.65,210.85,210.62,210.81,1813200000.0
2008-02-04 22:30:00,210.81,210.81,210.66,210.66,894400000.0
2008-02-04 23:00:00,210.66,210.67,210.42,210.54,1084000000.0
2008-02-04 23:30:00,210.54,210.67,210.36,210.53,4357700000.0
2008-02-05 00:00:00,210.51,210.59,210.39,210.51,2746700000.0
2008-02-05 00:30:00,210.51,210.64,210.405,210.52,1490900000.0
2008-02-05 01:00:00,210.53,210.725,210.5,210.685,1535100000.0
2008-02-05 01:30:00,210.685,210.73,210.595,210.69,864800000.0
2008-02-05 02:00:00,210.69,210.75,210.58,210.64,3036800000.0
2008-02-05 02:30:00,210.64,210.78,210.58,210.645,2944600000.0
2008-02-05 03:00:00,210.645,210.695,210.555,210.6,792400000.0
2008-02-05 03:30:00,210.605,210.68,210.545,210.575,1270300000.0
2008-02-05 04:00:00,210.575,210.84,210.52,210.73,1245500000.0
2008-02-05 04:30:00,210.73,210.81,210.59,210.665,1289700000.0
2008-02-05 05:00:00,210.665,210.685,210.47,210.535,1008000000.0
2008-02-05 05:30:00,210.535,210.63,210.375,210.47,1321000000.0
2008-02-05 06:00:00,210.475,210.595,210.415,210.54,1727700000.0
2008-02-05 06:30:00,210.54,210.675,210.505,210.57,2278600000.0
2008-02-05 07:00:00,210.57,210.69,210.48,210.57,1286700000.0
2008-02-05 07:30:00,210.57,210.77,210.525,210.75,1640000000.0
2008-02-05 08:00:00,210.75,210.83,210.66,210.71,1077600000.0
2008-02-05 08:30:00,210.71,211.055,210.695,210.915,3162300000.0
2008-02-05 09:00:00,210.915,211.35,210.89,211.185,4593800000.0
2008-02-05 09:30:00,211.19,211.37,211.025,211.18,7783000000.0
2008-02-05 10:00:00,211.18,211.36,210.93,211.265,9260200000.0
2008-02-05 10:30:00,211.26,211.32,211.05,211.21,8317000000.0
2008-02-05 11:00:00,211.21,211.355,210.85,210.875,8932700000.0
2008-02-05 11:30:00,210.875,211.375,210.875,211.305,8195300000.0
2008-02-05 12:00:00,211.31,212.0,211.205,212.0,7714900000.0
2008-02-05 12:30:00,212.0,212.04,211.675,211.925,6418744000.0
2008-02-05 13:00:00,211.935,212.105,211.735,211.92,8387100000.0
2008-02-05 13:30:00,211.925,212.03,211.75,212.0,5792900000.0
2008-02-05 14:00:00,212.0,212.02,211.66,211.66,7497300000.0
2008-02-05 14:30:00,211.66,211.66,211.32,211.43,6266100000.0
2008-02-05 15:00:00,211.425,211.645,211.265,211.63,7110300000.0
2008-02-05 15:30:00,211.63,211.7,210.36,210.39,6778626271.0
2008-02-05 16:00:00,210.41,210.44,209.85,210.07,7042000000.0
2008-02-05 16:30:00,210.07,210.215,209.505,210.01,6824122500.0
2008-02-05 17:00:00,210.01,210.23,209.76,210.23,5132200000.0
2008-02-05 17:30:00,210.23,210.325,209.765,210.01,5777300000.0
2008-02-05 18:00:00,210.03,210.04,209.74,209.8,6377100000.0
2008-02-05 18:30:00,209.805,210.04,209.7,209.865,7058000000.0
2008-02-05 19:00:00,209.875,209.915,209.575,209.69,5929500000.0
2008-02-05 19:30:00,209.69,209.88,209.48,209.69,6716600000.0
2008-02-05 20:00:00,209.69,209.9,209.595,209.665,4900100000.0
2008-02-05 20:30:00,209.675,209.87,209.58,209.685,5971700000.0
2008-02-05 21:00:00,209.685,210.04,209.535,209.98,5167000000.0
2008-02-05 21:30:00,209.98,210.4,209.9,209.96,5729300000.0
2008-02-05 22:00:00,209.96,210.11,209.78,209.96,6457600000.0
2008-02-05 22:30:00,209.96,210.2,209.64,209.76,8115200000.0
2008-02-05 23:00:00,209.76,209.8,209.59,209.61,3888300000.0
2008-02-05 23:30:00,209.625,209.93,209.6,209.82,4682500000.0
2008-02-06 00:00:00,209.8,209.93,209.67,209.81,4136000000.0
2008-02-06 00:30:00,209.81,209.875,209.525,209.74,2582700000.0
2008-02-06 01:00:00,209.74,209.765,208.835,209.13,5897400000.0
2008-02-06 01:30:00,209.13,209.345,208.99,209.275,2552100000.0
2008-02-06 02:00:00,209.275,209.52,209.125,209.48,3300400000.0
2008-02-06 02:30:00,209.48,209.675,209.37,209.375,4575700000.0
2008-02-06 03:00:00,209.38,209.46,209.08,209.25,4069500000.0
2008-02-06 03:30:00,209.25,209.54,209.08,209.37,4400400000.0
2008-02-06 04:00:00,209.37,209.43,209.275,209.35,4495000000.0
2008-02-06 04:30:00,209.355,209.51,209.34,209.44,3419400000.0
2008-02-06 05:00:00,209.44,209.615,209.425,209.445,2249100000.0
2008-02-06 05:30:00,209.445,209.465,209.36,209.425,2369700000.0
2008-02-06 06:00:00,209.425,209.525,209.365,209.475,1409600000.0
2008-02-06 06:30:00,209.475,209.54,209.375,209.385,2038800000.0
2008-02-06 07:00:00,209.385,209.435,209.26,209.29,2300300000.0
2008-02-06 07:30:00,209.29,209.405,208.925,208.925,3818300000.0
2008-02-06 08:00:00,208.925,209.21,208.885,209.11,3414600000.0
2008-02-06 08:30:00,209.11,209.345,208.945,209.055,2545500000.0
2008-02-06 09:00:00,209.055,209.205,208.885,209.07,3440300000.0
2008-02-06 09:30:00,209.07,209.09,207.915,208.105,3964500000.0
2008-02-06 10:00:00,208.105,208.43,207.75,208.325,3114800000.0
2008-02-06 10:30:00,208.325,208.83,208.05,208.815,7247800000.0
2008-02-06 11:00:00,208.82,208.92,208.355,208.555,14495800000.0
2008-02-06 11:30:00,208.545,208.58,208.05,208.2,11012400000.0
2008-02-06 12:00:00,208.21,208.625,208.105,208.465,16434400000.0
2008-02-06 12:30:00,208.465,208.745,208.435,208.525,10933300000.0
2008-02-06 13:00:00,208.525,208.725,208.455,208.585,13804500000.0
2008-02-06 13:30:00,208.585,208.655,208.465,208.545,18755862500.0
2008-02-06 14:00:00,208.555,208.625,208.415,208.455,32747250000.0
2008-02-06 14:30:00,208.455,208.665,208.385,208.565,28434800000.0
2008-02-06 15:00:00,208.565,208.595,208.195,208.555,27925800000.0
2008-02-06 15:30:00,208.555,209.055,208.555,208.945,11537600000.0
2008-02-06 16:00:00,208.945,209.03,208.665,208.895,13145800000.0
2008-02-06 16:30:00,208.895,209.365,208.725,208.9,9277450000.0
2008-02-06 17:00:00,208.9,209.375,208.87,209.155,7756000000.0
2008-02-06 17:30:00,209.155,209.435,209.035,209.21,11881900000.0
2008-02-06 18:00:00,209.205,209.325,209.07,209.16,10375300000.0
2008-02-06 18:30:00,209.16,209.285,209.07,209.235,11159700000.0
2008-02-06 19:00:00,209.245,209.335,209.08,209.13,12499600000.0
2008-02-06 19:30:00,209.13,209.405,209.13,209.23,10139900000.0
2008-02-06 20:00:00,209.235,209.31,209.1,209.23,8705800000.0
2008-02-06 20:30:00,209.23,209.23,208.905,208.93,9915900000.0
2008-02-06 21:00:00,208.92,209.03,208.55,208.88,15948300000.0
2008-02-06 21:30:00,208.88,209.01,208.79,208.89,6940900000.0
2008-02-06 22:00:00,208.89,208.91,208.65,208.87,6345000000.0
2008-02-06 22:30:00,208.87,208.89,208.57,208.69,11982100000.0
2008-02-06 23:00:00,208.69,208.84,208.6,208.78,20452500000.0
2008-02-06 23:30:00,208.78,209.205,208.53,208.92,18907437500.0
2008-02-07 00:00:00,208.92,208.94,208.52,208.56,9969150000.0
2008-02-07 00:30:00,208.56,208.79,208.46,208.67,2773162500.0
2008-02-07 01:00:00,208.675,208.82,208.515,208.59,2283325000.0
2008-02-07 01:30:00,208.59,208.655,208.41,208.495,4893562500.0
2008-02-07 02:00:00,208.495,208.73,208.49,208.56,7091070000.0
2008-02-07 02:30:00,208.56,208.62,208.42,208.52,6986050000.0
2008-02-07 03:00:00,208.52,208.57,208.28,208.37,5904000000.0
2008-02-07 03:30:00,208.37,208.43,208.26,208.4,5606500000.0
2008-02-07 04:00:00,208.4,208.51,208.16,208.27,6314000000.0
2008-02-07 04:30:00,208.27,208.3,208.16,208.27,6473600000.0
2008-02-07 05:00:00,208.27,208.3,208.22,208.25,3212300000.0
2008-02-07 05:30:00,208.25,208.44,208.24,208.42,5204300000.0
2008-02-07 06:00:00,208.42,208.53,208.33,208.5,5677800000.0
2008-02-07 06:30:00,208.5,208.58,208.43,208.51,4144200000.0
2008-02-07 07:00:00,208.51,208.76,208.47,208.71,6005700000.0
2008-02-07 07:30:00,208.71,208.93,208.65,208.86,3738500000.0
2008-02-07 08:00:00,208.86,209.09,208.77,208.785,5926700000.0
2008-02-07 08:30:00,208.785,209.02,208.66,208.76,7710800000.0
2008-02-07 09:00:00,208.76,208.9,208.68,208.805,5548100000.0
2008-02-07 09:30:00,208.805,208.88,208.5,208.5,5914600000.0
2008-02-07 10:00:00,208.5,208.855,208.375,208.75,5020258038.0
2008-02-07 10:30:00,208.75,208.78,208.535,208.54,3310300000.0
2008-02-07 11:00:00,208.54,208.59,208.275,208.405,5154800000.0
2008-02-07 11:30:00,208.405,208.405,207.925,208.11,4514300000.0
2008-02-07 12:00:00,208.11,208.185,207.625,207.75,5889950000.0
2008-02-07 12:30:00,207.75,207.765,207.4,207.54,8119900000.0
2008-02-07 13:00:00,207.54,207.605,207.285,207.46,5732950000.0
2008-02-07 13:30:00,207.46,207.84,207.365,207.645,5959550000.0
2008-02-07 14:00:00,207.505,208.32,207.025,207.205,8596850000.0
2008-02-07 14:30:00,207.195,207.25,206.19,206.33,5957300000.0
2008-02-07 15:00:00,206.33,206.515,205.885,206.155,5265800000.0
2008-02-07 15:30:00,206.155,206.67,205.96,206.4,5939100000.0
2008-02-07 16:00:00,206.4,206.95,206.4,206.94,4056400000.0
2008-02-07 16:30:00,206.93,207.48,206.6,206.715,3080100000.0
2008-02-07 17:00:00,206.715,207.62,206.655,207.415,5072590000.0
2008-02-07 17:30:00,207.41,207.55,206.955,206.965,6171350000.0
2008-02-07 18:00:00,206.975,207.09,206.8,206.955,8015060000.0
2008-02-07 18:30:00,206.945,207.43,206.925,207.4,7544900000.0
2008-02-07 19:00:00,207.4,207.64,207.37,207.61,6933500000.0
2008-02-07 19:30:00,207.61,208.73,207.565,208.54,6992400000.0
2008-02-07 20:00:00,208.54,208.985,208.205,208.715,5605400000.0
2008-02-07 20:30:00,208.715,209.2,208.595,209.09,7168100000.0
2008-02-07 21:00:00,209.09,209.385,208.545,208.73,7297600000.0
2008-02-07 21:30:00,208.73,208.76,208.25,208.42,6475800000.0
2008-02-07 22:00:00,208.42,208.735,208.08,208.63,6337500000.0
2008-02-07 22:30:00,208.63,208.87,208.515,208.8,5085200000.0
2008-02-07 23:00:00,208.8,208.95,208.68,208.865,3517700000.0
2008-02-07 23:30:00,208.86,208.91,208.69,208.69,2146900000.0
2008-02-08 00:00:00,208.69,208.79,208.445,208.485,2248500000.0
2008-02-08 00:30:00,208.485,208.615,208.435,208.585,1496800000.0
2008-02-08 01:00:00,208.585,208.825,208.515,208.785,2589000000.0
2008-02-08 01:30:00,208.785,208.785,208.385,208.385,2342500000.0
2008-02-08 02:00:00,208.385,208.565,208.055,208.265,4671000000.0
2008-02-08 02:30:00,208.265,208.665,208.185,208.485,4253100000.0
2008-02-08 03:00:00,208.485,208.81,208.475,208.695,2968300000.0
2008-02-08 03:30:00,208.695,208.875,208.605,208.725,3516414455.0
2008-02-08 04:00:00,208.725,208.805,208.47,208.5,2831900000.0
2008-02-08 04:30:00,208.5,208.67,208.45,208.67,2805700000.0
2008-02-08 05:00:00,208.67,208.765,208.56,208.67,2537200000.0
2008-02-08 05:30:00,208.67,208.735,208.615,208.665,2346900000.0
2008-02-08 06:00:00,208.665,208.71,208.545,208.65,1446500000.0
2008-02-08 06:30:00,208.645,208.8,208.615,208.69,1946600000.0
2008-02-08 07:00:00,208.66,208.79,208.6,208.735,1964000000.0
2008-02-08 07:30:00,208.725,208.745,208.445,208.55,2949100000.0
2008-02-08 08:00:00,208.55,208.665,208.515,208.625,2785300000.0
2008-02-08 08:30:00,208.625,209.03,208.625,208.945,1972600000.0
2008-02-08 09:00:00,208.945,209.315,208.875,208.95,3465000000.0
2008-02-08 09:30:00,208.95,209.035,208.685,208.995,4048700000.0
2008-02-08 10:00:00,208.995,209.65,208.8,209.645,5559300000.0
2008-02-08 10:30:00,209.645,209.835,209.47,209.625,4450100000.0
2008-02-08 11:00:00,209.625,209.74,209.51,209.515,5273200000.0
2008-02-08 11:30:00,209.525,209.91,209.3,209.68,3779414156.0
2008-02-08 12:00:00,209.68,209.76,209.42,209.535,4227020000.0
2008-02-08 12:30:00,209.535,209.665,209.09,209.33,3423620000.0
2008-02-08 13:00:00,209.335,209.35,208.85,208.985,3246840000.0
2008-02-08 13:30:00,208.985,209.495,208.975,209.21,2605795000.0
2008-02-08 14:00:00,209.21,209.5,209.135,209.34,4248620000.0
2008-02-08 14:30:00,209.35,209.615,209.2,209.29,4278900000.0
2008-02-08 15:00:00,209.29,209.35,208.975,209.105,3196253309.0
2008-02-08 15:30:00,209.105,209.16,208.79,208.82,3482520000.0
2008-02-08 16:00:00,208.82,208.995,208.64,208.81,3438100000.0
2008-02-08 16:30:00,208.81,209.1,208.705,208.935,3631720000.0
2008-02-08 17:00:00,208.935,209.12,208.83,209.055,3232000000.0
2008-02-08 17:30:00,209.055,209.14,208.84,209.115,4613515466.0
2008-02-08 18:00:00,209.11,209.55,208.965,209.425,5591600000.0
2008-02-08 18:30:00,209.425,209.43,208.88,208.975,6988814887.0
2008-02-08 19:00:00,208.975,209.4,208.96,209.38,7792300000.0
2008-02-08 19:30:00,209.38,209.42,209.11,209.4,8942100000.0
2008-02-08 20:00:00,209.4,209.445,208.93,209.11,9071000000.0
2008-02-08 20:30:00,209.11,209.145,208.695,208.79,9663060000.0
2008-02-08 21:00:00,208.79,209.05,208.69,208.97,10476400000.0
2008-02-08 21:30:00,208.97,209.07,208.81,208.835,14302600000.0
2008-02-08 22:00:00,208.835,208.865,208.69,208.84,25106800000.0
2008-02-08 22:30:00,208.84,209.045,208.74,208.835,36360600000.0
2008-02-08 23:00:00,208.835,208.93,208.756,208.789,4579100000.0
2008-02-08 23:30:00,208.786,208.905,208.723,208.74,4053800000.0
2008-02-11 00:00:00,208.795,209.496,208.785,209.294,4677200000.0
2008-02-11 00:30:00,209.318,209.395,209.145,209.265,1182600000.0
2008-02-11 01:00:00,209.265,209.305,209.08,209.085,1976100000.0
2008-02-11 01:30:00,209.095,209.235,208.905,209.13,8876900000.0
2008-02-11 02:00:00,209.13,209.24,208.855,208.93,13750700000.0
2008-02-11 02:30:00,208.93,209.33,208.845,209.2,14671200000.0
2008-02-11 03:00:00,209.2,209.235,209.025,209.07,16950500000.0
2008-02-11 03:30:00,209.07,209.125,208.86,209.1,11070700000.0
2008-02-11 04:00:00,209.1,209.14,208.92,209.02,21281600000.0
2008-02-11 04:30:00,209.02,209.14,208.8,209.13,9695800000.0
2008-02-11 05:00:00,209.13,209.13,208.91,208.96,16806500000.0
2008-02-11 05:30:00,208.96,208.96,208.71,208.91,7912600000.0
2008-02-11 06:00:00,208.91,209.11,208.69,208.86,21561100000.0
2008-02-11 06:30:00,208.87,208.895,208.51,208.72,12716100000.0
2008-02-11 07:00:00,208.72,208.88,208.685,208.775,11393900000.0
2008-02-11 07:30:00,208.775,208.79,208.445,208.495,17649400000.0
2008-02-11 08:00:00,208.495,208.67,208.445,208.645,13024300000.0
2008-02-11 08:30:00,208.645,208.705,207.7,208.525,20783700000.0
2008-02-11 09:00:00,208.525,208.715,208.32,208.365,18029600000.0
2008-02-11 09:30:00,208.365,208.37,207.15,207.25,11391205000.0
2008-02-11 10:00:00,207.25,207.305,206.815,207.03,9886637500.0
2008-02-11 10:30:00,207.03,207.4,206.835,207.38,9605400000.0
2008-02-11 11:00:00,207.38,207.4,206.785,206.815,7390500000.0
2008-02-11 11:30:00,206.815,207.755,206.785,207.53,10338200000.0
2008-02-11 12:00:00,207.55,208.0,207.45,208.0,3748600000.0
2008-02-11 12:30:00,208.0,208.34,208.0,208.23,4373200000.0
2008-02-11 13:00:00,208.23,208.41,208.095,208.26,3775528400.0
2008-02-11 13:30:00,208.26,208.295,207.87,207.97,3061400000.0
2008-02-11 14:00:00,207.97,208.32,207.855,207.915,4178800000.0
2008-02-11 14:30:00,207.915,208.32,207.83,208.19,3832100000.0
2008-02-11 15:00:00,208.19,208.455,208.15,208.35,3207900000.0
2008-02-11 15:30:00,208.35,208.36,207.96,208.01,3355500000.0
2008-02-11 16:00:00,208.005,208.04,207.71,207.865,3064639000.0
2008-02-11 16:30:00,207.865,207.985,207.115,207.3,4041000000.0
2008-02-11 17:00:00,207.3,207.49,207.04,207.38,3808700000.0
2008-02-11 17:30:00,207.38,207.925,207.29,207.91,3871400000.0
2008-02-11 18:00:00,207.915,208.12,207.74,207.905,2771900000.0
2008-02-11 18:30:00,207.89,208.035,207.765,207.785,4185273500.0
2008-02-11 19:00:00,207.785,208.12,207.785,207.98,4024600000.0
2008-02-11 19:30:00,207.98,208.31,207.92,208.23,3447300000.0
2008-02-11 20:00:00,208.23,208.345,208.085,208.25,3171537600.0
2008-02-11 20:30:00,208.25,208.39,208.15,208.31,2546587600.0
2008-02-11 21:00:00,208.31,208.46,208.21,208.3,3307800000.0
2008-02-11 21:30:00,208.285,208.64,208.2,208.51,4059287500.0
2008-02-11 22:00:00,208.515,208.61,208.43,208.53,3175043000.0
2008-02-11 22:30:00,208.53,208.585,208.355,208.55,940600000.0
2008-02-11 23:00:00,208.55,208.8,208.55,208.76,1369500000.0
2008-02-11 23:30:00,208.76,208.79,208.625,208.655,1513700000.0
2008-02-12 00:00:00,208.655,208.655,208.36,208.58,2287400000.0
2008-02-12 00:30:00,208.58,208.605,208.425,208.45,1786400000.0
2008-02-12 01:00:00,208.45,208.495,208.215,208.36,2382200000.0
2008-02-12 01:30:00,208.36,208.4,208.19,208.32,2624500000.0
2008-02-12 02:00:00,208.32,208.34,208.19,208.28,3369200000.0
2008-02-12 02:30:00,208.28,208.59,208.25,208.5,2821300000.0
2008-02-12 03:00:00,208.5,208.765,208.41,208.675,4291700000.0
2008-02-12 03:30:00,208.675,208.745,208.555,208.575,4237000000.0
2008-02-12 04:00:00,208.575,208.61,208.39,208.45,3361000000.0
2008-02-12 04:30:00,208.45,208.59,208.435,208.55,2644800000.0
2008-02-12 05:00:00,208.55,208.595,208.465,208.49,1603300000.0
2008-02-12 05:30:00,208.495,208.58,208.43,208.54,1993300000.0
2008-02-12 06:00:00,208.54,208.58,208.44,208.54,2523300000.0
2008-02-12 06:30:00,208.545,208.65,208.485,208.555,1736600000.0
2008-02-12 07:00:00,208.555,208.64,208.51,208.64,3501000000.0
2008-02-12 07:30:00,208.64,208.92,208.61,208.9,4299412500.0
2008-02-12 08:00:00,208.9,209.0,208.745,208.805,8061100000.0
2008-02-12 08:30:00,208.805,208.9,208.66,208.87,5693900000.0
2008-02-12 09:00:00,208.87,209.2,208.79,208.935,7875800000.0
2008-02-12 09:30:00,208.94,209.26,208.85,209.21,3199575000.0
2008-02-12 10:00:00,209.21,209.32,209.085,209.11,5427020000.0
2008-02-12 10:30:00,209.11,209.115,208.465,208.675,4924055000.0
2008-02-12 11:00:00,208.65,208.71,208.295,208.415,5674352500.0
2008-02-12 11:30:00,208.535,208.535,207.825,208.05,5504262500.0
2008-02-12 12:00:00,208.05,208.55,208.02,208.42,3163540000.0
2008-02-12 12:30:00,208.42,208.66,208.235,208.62,2991200000.0
2008-02-12 13:00:00,208.62,208.985,208.605,208.845,3309800000.0
2008-02-12 13:30:00,208.845,209.005,208.81,208.95,2590625000.0
2008-02-12 14:00:00,208.95,209.5,208.92,209.175,3101775000.0
2008-02-12 14:30:00,209.175,209.35,208.89,208.95,2606400000.0
2008-02-12 15:00:00,208.95,209.925,208.85,209.655,4022975000.0
2008-02-12 15:30:00,209.655,209.72,209.505,209.71,3856137500.0
2008-02-12 16:00:00,209.71,210.24,209.675,210.21,3609680000.0
2008-02-12 16:30:00,210.21,210.29,209.965,210.26,3394400000.0
2008-02-12 17:00:00,210.255,210.595,210.195,210.21,3741012500.0
2008-02-12 17:30:00,210.21,210.655,210.21,210.575,3403800000.0
2008-02-12 18:00:00,210.575,210.94,210.47,210.76,2700400000.0
2008-02-12 18:30:00,210.76,210.97,210.73,210.765,2562700000.0
2008-02-12 19:00:00,210.765,210.865,210.37,210.495,2864117000.0
2008-02-12 19:30:00,210.495,210.625,210.37,210.5,2532600000.0
2008-02-12 20:00:00,210.505,210.765,210.495,210.69,2235100000.0
2008-02-12 20:30:00,210.69,210.815,210.58,210.74,1595400000.0
2008-02-12 21:00:00,210.74,210.85,210.585,210.62,1567800000.0
2008-02-12 21:30:00,210.62,210.75,210.5,210.63,1895800000.0
2008-02-12 22:00:00,210.63,210.64,210.28,210.52,4260500000.0
2008-02-12 22:30:00,210.52,210.56,210.27,210.375,2613200000.0
2008-02-12 23:00:00,210.375,210.54,210.315,210.52,1415700000.0
2008-02-12 23:30:00,210.52,210.52,210.255,210.26,1538000000.0
2008-02-13 00:00:00,210.26,210.31,210.1,210.23,2787100000.0
2008-02-13 00:30:00,210.23,210.265,210.07,210.185,3026800000.0
2008-02-13 01:00:00,210.18,210.49,210.17,210.45,3857400000.0
2008-02-13 01:30:00,210.45,210.585,210.36,210.36,2395700000.0
2008-02-13 02:00:00,210.36,210.37,210.09,210.13,4177700000.0
2008-02-13 02:30:00,210.13,210.26,210.05,210.05,2268700000.0
2008-02-13 03:00:00,210.045,210.125,209.915,210.05,3115400000.0
2008-02-13 03:30:00,210.045,210.15,209.975,210.005,1897600000.0
2008-02-13 04:00:00,210.005,210.115,209.845,209.865,1972600000.0
2008-02-13 04:30:00,209.865,210.005,209.72,209.875,4590500000.0
2008-02-13 05:00:00,209.875,210.005,209.86,209.97,2310000000.0
2008-02-13 05:30:00,209.97,210.065,209.745,209.795,2159500000.0
2008-02-13 06:00:00,209.795,209.995,209.785,209.95,3163100000.0
2008-02-13 06:30:00,209.95,210.045,209.925,209.975,4725000000.0
2008-02-13 07:00:00,209.975,210.055,209.85,209.885,1974900000.0
2008-02-13 07:30:00,209.89,210.085,209.89,210.015,2574600000.0
2008-02-13 08:00:00,210.015,210.045,209.555,209.66,4024000000.0
2008-02-13 08:30:00,209.655,209.68,209.355,209.675,3425700000.0
2008-02-13 09:00:00,209.675,209.715,209.505,209.645,2483200000.0
2008-02-13 09:30:00,209.645,210.135,209.5,210.01,4540000000.0
2008-02-13 10:00:00,210.01,210.03,209.52,209.65,4132700000.0
2008-02-13 10:30:00,209.65,209.76,209.59,209.74,2999800000.0
2008-02-13 11:00:00,209.74,210.01,209.71,209.85,3098100000.0
2008-02-13 11:30:00,209.85,210.245,209.85,210.055,3699800000.0
2008-02-13 12:00:00,210.05,210.715,210.05,210.615,5172800000.0
2008-02-13 12:30:00,210.615,211.47,210.55,211.335,6229100000.0
2008-02-13 13:00:00,211.345,211.36,210.84,211.05,3694750000.0
2008-02-13 13:30:00,211.05,211.39,210.975,211.28,3886800000.0
2008-02-13 14:00:00,211.28,211.49,211.18,211.38,3491800000.0
2008-02-13 14:30:00,211.38,211.39,211.145,211.2,2855407000.0
2008-02-13 15:00:00,211.2,211.2,210.845,210.975,3519700000.0
2008-02-13 15:30:00,210.975,212.15,210.855,212.125,9399155799.0
2008-02-13 16:00:00,212.125,212.3,211.9,212.12,8672165580.0
2008-02-13 16:30:00,212.12,212.49,212.1,212.36,8572612000.0
2008-02-13 17:00:00,212.36,212.52,212.18,212.3,9733246000.0
2008-02-13 17:30:00,212.32,212.45,211.8,212.41,12110025152.0
2008-02-13 18:00:00,212.4,212.41,212.0,212.19,12963161994.0
2008-02-13 18:30:00,212.19,212.28,212.05,212.15,7710864000.0
2008-02-13 19:00:00,212.15,212.3,212.11,212.25,6026930001.0
2008-02-13 19:30:00,212.25,212.31,212.11,212.15,6175391997.0
2008-02-13 20:00:00,212.15,212.77,212.14,212.57,7313940999.0
2008-02-13 20:30:00,212.57,212.65,212.43,212.56,6410070998.0
2008-02-13 21:00:00,212.56,212.58,212.38,212.46,6522011000.0
2008-02-13 21:30:00,212.46,212.6,212.44,212.6,4521095580.0
2008-02-13 22:00:00,212.59,212.72,212.49,212.71,4446911996.0
2008-02-13 22:30:00,212.71,212.82,212.6,212.68,4717760781.0
2008-02-13 23:00:00,212.68,212.72,212.56,212.64,5197034000.0
2008-02-13 23:30:00,212.64,212.74,212.58,212.59,3492021000.0
2008-02-14 00:00:00,212.59,212.59,212.22,212.51,2306471580.0
2008-02-14 00:30:00,212.51,212.53,212.26,212.265,1691300000.0
2008-02-14 01:00:00,212.265,212.32,212.125,212.315,2837900000.0
2008-02-14 01:30:00,212.315,212.455,212.055,212.435,3722600000.0
2008-02-14 02:00:00,212.435,212.45,212.21,212.24,3565200000.0
2008-02-14 02:30:00,212.24,212.465,212.195,212.455,4063900000.0
2008-02-14 03:00:00,212.455,212.455,212.1,212.24,3454500000.0
2008-02-14 03:30:00,212.24,212.245,212.04,212.07,1968400000.0
2008-02-14 04:00:00,212.07,212.14,211.9,212.125,3118160000.0
2008-02-14 04:30:00,212.13,212.21,212.085,212.14,1151900000.0
2008-02-14 05:00:00,212.14,212.25,212.12,212.17,1084720000.0
2008-02-14 05:30:00,212.175,212.29,212.165,212.195,865040000.0
2008-02-14 06:00:00,212.195,212.31,212.18,212.24,1048200000.0
2008-02-14 06:30:00,212.24,212.58,212.155,212.56,1475400000.0
2008-02-14 07:00:00,212.56,212.71,212.48,212.68,1161500000.0
2008-02-14 07:30:00,212.685,212.72,212.48,212.495,2703700000.0
2008-02-14 08:00:00,212.495,212.53,212.27,212.3,4343000000.0
2008-02-14 08:30:00,212.3,212.81,212.295,212.8,3087400000.0
2008-02-14 09:00:00,212.8,213.13,212.8,213.02,4233560000.0
2008-02-14 09:30:00,213.015,213.27,212.97,213.195,6227860000.0
2008-02-14 10:00:00,213.195,213.55,213.155,213.28,8424000000.0
2008-02-14 10:30:00,213.28,213.45,213.14,213.44,4891400000.0
2008-02-14 11:00:00,213.44,213.625,213.35,213.37,5083400000.0
2008-02-14 11:30:00,213.37,213.5,213.165,213.165,2615899999.0
2008-02-14 12:00:00,213.17,213.34,212.995,213.22,3866600000.0
2008-02-14 12:30:00,213.22,213.29,213.16,213.22,3495700000.0
2008-02-14 13:00:00,213.225,213.46,213.22,213.395,3465400000.0
2008-02-14 13:30:00,213.395,213.5,213.17,213.21,3329400000.0
2008-02-14 14:00:00,213.21,213.29,212.95,213.26,3963100000.0
2008-02-14 14:30:00,213.26,213.38,213.225,213.235,4894110000.0
2008-02-14 15:00:00,213.235,213.395,213.19,213.195,8097169999.0
2008-02-14 15:30:00,213.195,213.575,213.125,213.49,7769639999.0
2008-02-14 16:00:00,213.49,213.88,213.42,213.59,8356900000.0
2008-02-14 16:30:00,213.6,213.64,213.17,213.59,6564300000.0
2008-02-14 17:00:00,213.58,213.67,213.18,213.4,5614800000.0
2008-02-14 17:30:00,213.4,213.55,213.16,213.27,4788800000.0
2008-02-14 18:00:00,213.27,213.39,212.625,212.94,6431480000.0
2008-02-14 18:30:00,212.94,213.01,212.54,212.775,5071110000.0
2008-02-14 19:00:00,212.775,212.99,212.595,212.885,4278300000.0
2008-02-14 19:30:00,212.885,212.89,212.5,212.53,6050100000.0
2008-02-14 20:00:00,212.535,212.665,212.32,212.43,5098100000.0
2008-02-14 20:30:00,212.435,212.65,212.41,212.57,2774360000.0
2008-02-14 21:00:00,212.57,212.76,212.52,212.69,3777740000.0
2008-02-14 21:30:00,212.695,212.78,212.24,212.525,5163030000.0
2008-02-14 22:00:00,212.53,212.92,212.43,212.85,5273820000.0
2008-02-14 22:30:00,212.85,212.85,212.5,212.52,4467240000.0
2008-02-14 23:00:00,212.52,212.63,212.335,212.49,3679800000.0
2008-02-14 23:30:00,212.49,212.5,212.26,212.37,4974300000.0
2008-02-15 00:00:00,212.34,212.42,212.2,212.28,8885400000.0
2008-02-15 00:30:00,212.28,212.44,212.255,212.295,2549700000.0
2008-02-15 01:00:00,212.295,212.33,211.96,212.33,5078900000.0
2008-02-15 01:30:00,212.33,212.375,212.255,212.295,4912600000.0
2008-02-15 02:00:00,212.295,212.45,212.225,212.275,4294400000.0
2008-02-15 02:30:00,212.275,212.53,212.26,212.355,5705200000.0
2008-02-15 03:00:00,212.355,212.355,212.18,212.31,4567200000.0
2008-02-15 03:30:00,212.33,212.355,212.18,212.335,2976700000.0
2008-02-15 04:00:00,212.335,212.365,212.27,212.365,2230600000.0
2008-02-15 04:30:00,212.365,212.395,212.24,212.295,1933400000.0
2008-02-15 05:00:00,212.295,212.37,212.28,212.33,1946900000.0
2008-02-15 05:30:00,212.33,212.38,212.295,212.325,2158400000.0
2008-02-15 06:00:00,212.325,212.36,212.235,212.34,1806800000.0
2008-02-15 06:30:00,212.34,212.475,212.335,212.425,1831700000.0
2008-02-15 07:00:00,212.425,212.7,212.415,212.605,5023100000.0
2008-02-15 07:30:00,212.605,212.835,212.365,212.755,5982400000.0
2008-02-15 08:00:00,212.755,213.03,212.74,212.99,5082200000.0
2008-02-15 08:30:00,212.99,213.06,212.545,212.8,7058300000.0
2008-02-15 09:00:00,212.8,213.095,212.635,212.945,5492100000.0
2008-02-15 09:30:00,212.945,213.315,212.87,212.91,5894532500.0
2008-02-15 10:00:00,212.945,213.15,212.85,213.02,4184600000.0
2008-02-15 10:30:00,213.02,213.13,212.675,212.8,4883700000.0
2008-02-15 11:00:00,212.8,212.94,212.59,212.59,3841950000.0
2008-02-15 11:30:00,212.59,212.655,212.385,212.4,3301600000.0
2008-02-15 12:00:00,212.4,212.43,211.59,211.66,6879704000.0
2008-02-15 12:30:00,211.66,211.84,211.515,211.69,8934470000.0
2008-02-15 13:00:00,211.69,211.87,211.55,211.82,6233530000.0
2008-02-15 13:30:00,211.82,211.82,211.495,211.61,4753681600.0
2008-02-15 14:00:00,211.61,211.615,211.295,211.51,5114100000.0
2008-02-15 14:30:00,211.505,211.58,211.06,211.105,3579900000.0
2008-02-15 15:00:00,211.105,211.285,210.86,211.285,2785700000.0
2008-02-15 15:30:00,211.245,211.255,210.315,210.845,4043125000.0
2008-02-15 16:00:00,210.855,211.23,210.815,211.135,5237100000.0
2008-02-15 16:30:00,211.135,211.355,210.985,211.035,6410000000.0
2008-02-15 17:00:00,211.045,211.61,211.0,211.475,5396500000.0
2008-02-15 17:30:00,211.47,211.88,211.11,211.2,5247800000.0
2008-02-15 18:00:00,211.2,211.43,211.05,211.18,3198300000.0
2008-02-15 18:30:00,211.18,211.25,210.97,211.16,3160800000.0
2008-02-15 19:00:00,211.16,211.295,210.93,210.94,2505700000.0
2008-02-15 19:30:00,210.94,211.0,210.765,210.815,3225600000.0
2008-02-15 20:00:00,210.815,210.91,210.635,210.79,2723500000.0
2008-02-15 20:30:00,210.79,211.01,210.745,211.0,2029400000.0
2008-02-15 21:00:00,211.0,211.13,210.93,211.1,2699300000.0
2008-02-15 21:30:00,211.1,211.185,210.97,211.09,2364100000.0
2008-02-15 22:00:00,211.09,211.245,211.075,211.185,2787200000.0
2008-02-15 22:30:00,211.185,211.475,211.14,211.35,2655300000.0
2008-02-15 23:00:00,211.35,211.385,211.213,211.221,1864100000.0
2008-02-15 23:30:00,211.223,211.409,211.182,211.377,1986400000.0
2008-02-18 00:00:00,211.038,211.1,210.89,211.03,3281500000.0
2008-02-18 00:30:00,211.03,211.07,211.005,211.005,5013800000.0
2008-02-18 01:00:00,211.005,211.145,210.91,211.14,9384200000.0
2008-02-18 01:30:00,211.14,211.28,210.985,211.09,3985400000.0
2008-02-18 02:00:00,211.09,211.5,211.085,211.44,4445200000.0
2008-02-18 02:30:00,211.44,211.645,211.28,211.285,4242200000.0
2008-02-18 03:00:00,211.285,211.375,211.14,211.16,3870400000.0
2008-02-18 03:30:00,211.155,211.29,211.15,211.27,3431100000.0
2008-02-18 04:00:00,211.27,211.385,211.27,211.33,1977700000.0
2008-02-18 04:30:00,211.33,211.485,211.3,211.485,1841300000.0
2008-02-18 05:00:00,211.485,211.575,211.465,211.505,2101500000.0
2008-02-18 05:30:00,211.505,211.52,211.35,211.365,2221300000.0
2008-02-18 06:00:00,211.365,211.505,211.275,211.47,4686600000.0
2008-02-18 06:30:00,211.475,211.655,211.465,211.555,3012200000.0
2008-02-18 07:00:00,211.555,211.785,211.54,211.72,6508000000.0
2008-02-18 07:30:00,211.72,211.72,211.485,211.605,3600000000.0
2008-02-18 08:00:00,211.605,211.65,211.46,211.47,6115100000.0
2008-02-18 08:30:00,211.47,211.51,211.245,211.285,2642600000.0
2008-02-18 09:00:00,211.285,211.31,211.1,211.31,1688400000.0
2008-02-18 09:30:00,211.305,211.305,210.67,210.755,3537300000.0
2008-02-18 10:00:00,210.765,210.925,210.65,210.805,5393900000.0
2008-02-18 10:30:00,210.82,211.035,210.57,210.945,2630175000.0
2008-02-18 11:00:00,210.945,211.38,210.87,211.35,1991850000.0
2008-02-18 11:30:00,211.35,211.45,211.11,211.11,2120675000.0
2008-02-18 12:00:00,211.11,211.25,211.02,211.22,1747800000.0
2008-02-18 12:30:00,211.22,211.22,210.89,210.89,3024200000.0
2008-02-18 13:00:00,210.89,211.01,210.745,210.81,4192450000.0
2008-02-18 13:30:00,210.81,211.02,210.755,210.97,3758900000.0
2008-02-18 14:00:00,210.97,211.1,210.815,211.03,2875800000.0
2008-02-18 14:30:00,211.03,211.16,210.93,211.01,2621000000.0
2008-02-18 15:00:00,211.01,211.08,210.875,210.92,2425700000.0
2008-02-18 15:30:00,210.92,211.07,210.765,211.07,2950800000.0
2008-02-18 16:00:00,211.07,211.11,210.865,210.89,2614700000.0
2008-02-18 16:30:00,210.89,211.03,210.77,211.0,2368250000.0
2008-02-18 17:00:00,211.0,211.215,210.94,211.185,4878950000.0
2008-02-18 17:30:00,211.185,211.315,211.035,211.175,3754400000.0
2008-02-18 18:00:00,211.17,211.29,211.025,211.105,3606900000.0
2008-02-18 18:30:00,211.105,211.12,210.8,211.0,2745800000.0
2008-02-18 19:00:00,210.99,211.01,210.86,210.88,1254900000.0
2008-02-18 19:30:00,210.88,210.9,210.75,210.81,1040800000.0
2008-02-18 20:00:00,210.81,210.82,210.72,210.75,1003100000.0
2008-02-18 20:30:00,210.75,210.96,210.74,210.855,849800000.0
2008-02-18 21:00:00,210.855,210.98,210.85,210.98,1186800000.0
2008-02-18 21:30:00,210.98,211.09,210.96,211.07,877800000.0
2008-02-18 22:00:00,211.07,211.22,211.035,211.185,1489900000.0
2008-02-18 22:30:00,211.185,211.25,211.13,211.19,1864500000.0
2008-02-18 23:00:00,211.19,211.41,211.17,211.39,2112900000.0
2008-02-18 23:30:00,211.39,211.48,211.295,211.295,1644200000.0
2008-02-19 00:00:00,211.295,211.295,210.93,211.14,1527900000.0
2008-02-19 00:30:00,211.14,211.25,210.99,211.04,1175600000.0
2008-02-19 01:00:00,211.04,211.05,210.875,210.905,4442000000.0
2008-02-19 01:30:00,210.905,211.075,210.885,210.97,1486600000.0
2008-02-19 02:00:00,210.97,211.035,210.805,210.83,4758600000.0
2008-02-19 02:30:00,210.83,211.05,210.775,211.035,5365300000.0
2008-02-19 03:00:00,211.015,211.045,210.755,210.945,25005400000.0
2008-02-19 03:30:00,210.945,211.0,210.665,210.685,12497700000.0
2008-02-19 04:00:00,210.685,210.94,210.685,210.895,23126400000.0
2008-02-19 04:30:00,210.895,210.94,210.755,210.93,33480400000.0
2008-02-19 05:00:00,210.785,211.04,210.785,210.895,30150300000.0
2008-02-19 05:30:00,210.895,211.03,210.875,210.93,31160800000.0
2008-02-19 06:00:00,210.93,211.05,210.68,211.0,21928600000.0
2008-02-19 06:30:00,211.0,211.04,210.13,210.755,30399400000.0
2008-02-19 07:00:00,210.755,210.765,210.185,210.225,12912400000.0
2008-02-19 07:30:00,210.225,210.41,210.085,210.335,12336000000.0
2008-02-19 08:00:00,210.335,210.445,210.17,210.275,7203800000.0
2008-02-19 08:30:00,210.28,210.61,210.275,210.48,9857700000.0
2008-02-19 09:00:00,210.48,210.485,210.09,210.37,8573700000.0
2008-02-19 09:30:00,210.36,210.57,210.31,210.46,4828900000.0
2008-02-19 10:00:00,210.46,210.71,210.24,210.55,6550699998.0
2008-02-19 10:30:00,210.55,210.66,210.19,210.24,5680600000.0
2008-02-19 11:00:00,210.24,210.25,209.615,209.735,8275920004.0
2008-02-19 11:30:00,209.735,209.835,209.335,209.64,7212300001.0
2008-02-19 12:00:00,209.64,209.74,209.085,209.23,3418000000.0
2008-02-19 12:30:00,209.235,209.285,208.77,209.08,3572600000.0
2008-02-19 13:00:00,209.09,209.375,208.96,209.26,3117700000.0
2008-02-19 13:30:00,209.26,209.7,209.23,209.54,3325400000.0
2008-02-19 14:00:00,209.54,209.8,209.43,209.74,3997900000.0
2008-02-19 14:30:00,209.74,209.86,209.695,209.81,4948800000.0
2008-02-19 15:00:00,209.81,210.22,209.78,210.16,4478737500.0
2008-02-19 15:30:00,210.16,210.35,209.97,210.08,2758700000.0
2008-02-19 16:00:00,210.08,210.4,209.98,210.345,3156400000.0
2008-02-19 16:30:00,210.345,210.58,210.135,210.165,5587499999.0
2008-02-19 17:00:00,210.165,210.225,209.94,209.95,3674300000.0
2008-02-19 17:30:00,209.95,210.02,209.68,209.81,4386500000.0
2008-02-19 18:00:00,209.81,209.865,209.445,209.5,5256900000.0
2008-02-19 18:30:00,209.5,209.87,209.44,209.72,3922000000.0
2008-02-19 19:00:00,209.72,210.04,209.66,209.955,2976700000.0
2008-02-19 19:30:00,209.955,209.955,209.68,209.72,2719600000.0
2008-02-19 20:00:00,209.72,210.125,209.72,210.105,3588000000.0
2008-02-19 20:30:00,210.105,210.165,209.975,210.025,3728500004.0
2008-02-19 21:00:00,210.025,210.175,209.92,210.035,2483400000.0
2008-02-19 21:30:00,210.035,210.035,209.615,209.665,4199200000.0
2008-02-19 22:00:00,209.665,209.815,209.58,209.73,4504899998.0
2008-02-19 22:30:00,209.73,209.88,209.66,209.735,1337860000.0
2008-02-19 23:00:00,209.735,209.955,209.69,209.86,1934200000.0
2008-02-19 23:30:00,209.86,209.99,209.83,209.94,2508100000.0
2008-02-20 00:00:00,209.94,210.03,209.86,209.91,5701300000.0
2008-02-20 00:30:00,209.91,210.135,209.91,210.115,786200000.0
2008-02-20 01:00:00,210.115,210.275,210.08,210.15,1415300000.0
2008-02-20 01:30:00,210.14,210.325,210.055,210.245,1038500000.0
2008-02-20 02:00:00,210.245,210.255,210.065,210.135,1743800000.0
2008-02-20 02:30:00,210.135,210.165,210.005,210.075,1626600000.0
2008-02-20 03:00:00,210.075,210.115,209.785,209.855,2877700000.0
2008-02-20 03:30:00,209.855,209.975,209.765,209.905,883300000.0
2008-02-20 04:00:00,209.905,210.145,209.825,210.1,1696700000.0
2008-02-20 04:30:00,210.1,210.815,210.085,210.795,4549600000.0
2008-02-20 05:00:00,210.795,210.92,210.635,210.655,3741100000.0
2008-02-20 05:30:00,210.655,210.675,210.345,210.395,3055000000.0
2008-02-20 06:00:00,210.395,210.49,210.165,210.23,2880900000.0
2008-02-20 06:30:00,210.23,210.475,210.155,210.315,2736400000.0
2008-02-20 07:00:00,210.315,210.335,210.05,210.05,1865200000.0
2008-02-20 07:30:00,210.05,210.155,209.825,209.825,3882700000.0
2008-02-20 08:00:00,209.825,210.24,209.825,210.185,3923100000.0
2008-02-20 08:30:00,210.185,210.285,209.885,209.885,3205300000.0
2008-02-20 09:00:00,209.885,209.935,209.275,209.405,3968500000.0
2008-02-20 09:30:00,209.405,209.78,209.255,209.335,5470499998.0
2008-02-20 10:00:00,209.335,209.545,209.085,209.34,2644000000.0
2008-02-20 10:30:00,209.34,209.69,209.205,209.54,2022806000.0
2008-02-20 11:00:00,209.54,209.695,209.39,209.625,4426300000.0
2008-02-20 11:30:00,209.625,209.64,209.37,209.59,4076500000.0
2008-02-20 12:00:00,209.59,210.02,209.52,209.95,1999600000.0
2008-02-20 12:30:00,209.95,210.02,209.76,209.965,1704400000.0
2008-02-20 13:00:00,209.965,209.98,209.73,209.785,1834800000.0
2008-02-20 13:30:00,209.785,209.91,209.5,209.56,2422500000.0
2008-02-20 14:00:00,209.56,209.72,209.12,209.37,3037800000.0
2008-02-20 14:30:00,209.37,209.805,209.26,209.76,4222500000.0
2008-02-20 15:00:00,209.76,210.1,209.69,209.745,3034200000.0
2008-02-20 15:30:00,209.91,209.98,209.11,209.49,3684900000.0
2008-02-20 16:00:00,209.49,209.6,209.26,209.5,1560500000.0
2008-02-20 16:30:00,209.5,209.65,209.39,209.5,1044600000.0
2008-02-20 17:00:00,209.5,209.53,209.05,209.4,8745800000.0
2008-02-20 17:30:00,209.4,209.77,209.25,209.63,11410699996.0
2008-02-20 18:00:00,209.6,209.71,209.45,209.55,9923400000.0
2008-02-20 18:30:00,209.55,209.6,209.36,209.49,9333599999.0
2008-02-20 19:00:00,209.49,210.42,209.44,210.15,9860000001.0
2008-02-20 19:30:00,210.15,210.38,210.02,210.1,4830700001.0
2008-02-20 20:00:00,210.11,210.41,209.99,210.07,5508399999.0
2008-02-20 20:30:00,210.07,210.14,209.89,209.99,5912200002.0
2008-02-20 21:00:00,209.99,210.22,209.75,210.2,12064900000.0
2008-02-20 21:30:00,210.2,210.32,210.08,210.2,13816400001.0
2008-02-20 22:00:00,210.2,210.27,209.99,210.01,13627700000.0
2008-02-20 22:30:00,210.01,210.13,209.92,210.06,14180700000.0
2008-02-20 23:00:00,210.06,210.08,209.89,209.91,15391099999.0
2008-02-20 23:30:00,209.91,210.01,209.88,209.89,21263600000.0
2008-02-21 00:00:00,209.89,209.93,209.74,209.82,15417400000.0
2008-02-21 00:30:00,209.82,209.86,209.77,209.85,3474100000.0
2008-02-21 01:00:00,209.85,209.87,209.69,209.75,9420700000.0
2008-02-21 01:30:00,209.75,209.91,209.7,209.84,12331600000.0
2008-02-21 02:00:00,209.84,209.92,209.695,209.895,7052800000.0
2008-02-21 02:30:00,209.895,210.04,209.87,209.9,6058100000.0
2008-02-21 03:00:00,209.9,210.08,209.76,210.065,5565500000.0
2008-02-21 03:30:00,210.065,210.12,209.98,210.065,4829300000.0
2008-02-21 04:00:00,210.065,210.21,210.05,210.11,3212300000.0
2008-02-21 04:30:00,210.11,210.12,209.98,209.98,5328700000.0
2008-02-21 05:00:00,209.98,209.98,209.88,209.9,3163400000.0
2008-02-21 05:30:00,209.9,210.025,209.685,209.995,7137800000.0
2008-02-21 06:00:00,209.995,210.13,209.925,210.055,9880300000.0
2008-02-21 06:30:00,210.055,210.08,209.855,209.93,5529700000.0
2008-02-21 07:00:00,209.93,210.33,209.88,210.31,4448600000.0
2008-02-21 07:30:00,210.31,210.405,210.21,210.345,3126700000.0
2008-02-21 08:00:00,210.345,210.64,210.31,210.51,5634600000.0
2008-02-21 08:30:00,210.52,210.53,210.22,210.38,3439600000.0
2008-02-21 09:00:00,210.38,210.565,210.31,210.455,3595700000.0
2008-02-21 09:30:00,210.455,210.605,210.24,210.335,3058037000.0
2008-02-21 10:00:00,210.335,210.47,210.18,210.29,3238500000.0
2008-02-21 10:30:00,210.29,210.37,210.06,210.34,3358430000.0
2008-02-21 11:00:00,210.34,210.47,210.26,210.325,2022400000.0
2008-02-21 11:30:00,210.325,211.275,210.325,211.2,4531540000.0
2008-02-21 12:00:00,211.2,211.53,211.14,211.49,3476100000.0
2008-02-21 12:30:00,211.49,211.865,211.46,211.73,4589299999.0
2008-02-21 13:00:00,211.73,211.97,211.495,211.53,5315356000.0
2008-02-21 13:30:00,211.53,211.845,211.5,211.68,5495820000.0
2008-02-21 14:00:00,211.675,211.785,211.485,211.74,6298900000.0
2008-02-21 14:30:00,211.74,211.875,211.645,211.675,3678460000.0
2008-02-21 15:00:00,211.675,211.785,211.525,211.695,8082900000.0
2008-02-21 15:30:00,211.675,211.765,211.54,211.64,4543100000.0
2008-02-21 16:00:00,211.64,211.67,211.44,211.545,3622400000.0
2008-02-21 16:30:00,211.545,211.625,211.345,211.365,4586600000.0
2008-02-21 17:00:00,211.375,211.395,210.73,210.81,5285679999.0
2008-02-21 17:30:00,210.81,210.885,210.6,210.71,4178800000.0
2008-02-21 18:00:00,210.7,211.085,210.695,210.995,4982000000.0
2008-02-21 18:30:00,210.995,211.19,210.865,211.025,5867500000.0
2008-02-21 19:00:00,211.025,211.06,210.4,210.4,3325700000.0
2008-02-21 19:30:00,210.4,210.755,210.285,210.61,2924100000.0
2008-02-21 20:00:00,210.61,210.75,210.27,210.58,3309500000.0
2008-02-21 20:30:00,210.58,210.59,210.195,210.52,3122100000.0
2008-02-21 21:00:00,210.52,210.775,210.44,210.765,2540900000.0
2008-02-21 21:30:00,210.765,210.84,210.535,210.63,2775200000.0
2008-02-21 22:00:00,210.63,210.71,210.385,210.54,4483700000.0
2008-02-21 22:30:00,210.54,210.785,210.43,210.585,2043800000.0
2008-02-21 23:00:00,210.585,210.715,210.455,210.66,2887300000.0
2008-02-21 23:30:00,210.66,210.855,210.635,210.75,5448240000.0
2008-02-22 00:00:00,210.75,210.81,210.54,210.75,5278640000.0
2008-02-22 00:30:00,210.715,210.81,210.575,210.605,6380100000.0
2008-02-22 01:00:00,210.605,210.795,210.605,210.765,8141100000.0
2008-02-22 01:30:00,210.765,210.995,210.7,210.91,6354800000.0
2008-02-22 02:00:00,210.91,211.105,210.89,211.1,4087900000.0
2008-02-22 02:30:00,211.1,211.18,210.98,211.05,4549600000.0
2008-02-22 03:00:00,211.05,211.075,210.745,210.745,6902300000.0
2008-02-22 03:30:00,210.745,211.355,210.645,211.355,6804700000.0
2008-02-22 04:00:00,211.355,211.505,211.11,211.13,2923300000.0
2008-02-22 04:30:00,211.13,211.255,211.04,211.135,1345100000.0
2008-02-22 05:00:00,211.14,211.155,210.98,211.05,1305900000.0
2008-02-22 05:30:00,211.05,211.325,211.03,211.225,1727100000.0
2008-02-22 06:00:00,211.225,211.265,211.09,211.14,893900000.0
2008-02-22 06:30:00,211.14,211.225,211.075,211.165,1265700000.0
2008-02-22 07:00:00,211.165,211.18,211.01,211.065,1388900000.0
2008-02-22 07:30:00,211.065,211.26,211.055,211.195,919900000.0
2008-02-22 08:00:00,211.2,211.425,211.2,211.295,2729700000.0
2008-02-22 08:30:00,211.295,211.305,210.93,211.0,2920800000.0
2008-02-22 09:00:00,211.0,211.075,210.78,210.955,2203300000.0
2008-02-22 09:30:00,210.955,210.975,210.74,210.895,2210300000.0
2008-02-22 10:00:00,210.9,211.0,210.5,210.98,3475900000.0
2008-02-22 10:30:00,210.98,211.065,210.79,210.89,2298800000.0
2008-02-22 11:00:00,210.89,211.19,210.685,210.84,3135900000.0
2008-02-22 11:30:00,210.84,210.865,210.365,210.365,5337690000.0
2008-02-22 12:00:00,210.365,210.76,210.275,210.61,2807400000.0
2008-02-22 12:30:00,210.61,210.66,210.42,210.52,2472200000.0
2008-02-22 13:00:00,210.52,210.605,210.24,210.595,3449900000.0
2008-02-22 13:30:00,210.595,210.66,210.39,210.48,3309600000.0
2008-02-22 14:00:00,210.48,210.555,210.36,210.51,4424300000.0
2008-02-22 14:30:00,210.51,210.625,210.31,210.38,2384800000.0
2008-02-22 15:00:00,210.38,210.605,210.185,210.45,3283400000.0
2008-02-22 15:30:00,210.455,211.04,210.45,211.01,3169100000.0
2008-02-22 16:00:00,211.01,211.035,210.63,210.8,3415300000.0
2008-02-22 16:30:00,210.8,211.055,210.69,210.87,3465600000.0
2008-02-22 17:00:00,210.875,210.875,210.31,210.45,3494800000.0
2008-02-22 17:30:00,210.45,210.51,210.095,210.33,4448000000.0
2008-02-22 18:00:00,210.325,210.455,210.025,210.335,3785400000.0
2008-02-22 18:30:00,210.335,210.615,210.285,210.4,3704300000.0
2008-02-22 19:00:00,210.4,210.46,210.14,210.22,3036800000.0
2008-02-22 19:30:00,210.225,210.38,210.115,210.15,2566600000.0
2008-02-22 20:00:00,210.15,210.4,210.14,210.185,2000500000.0
2008-02-22 20:30:00,210.185,210.43,209.995,210.275,2652600000.0
2008-02-22 21:00:00,210.275,210.39,210.24,210.27,1714000000.0
2008-02-22 21:30:00,210.27,210.535,210.25,210.485,1968500000.0
2008-02-22 22:00:00,210.485,210.69,210.3,210.68,1880300000.0
2008-02-22 22:30:00,210.68,211.13,210.645,210.89,3655000000.0
2008-02-22 23:00:00,210.89,210.99,210.779,210.807,2344800000.0
2008-02-22 23:30:00,210.804,210.899,210.651,210.674,2493100000.0
2008-02-25 00:00:00,211.286,211.355,210.955,210.994,1596900000.0
2008-02-25 00:30:00,211.007,211.345,210.942,211.235,904640000.0
2008-02-25 01:00:00,211.235,211.305,211.035,211.225,1913100000.0
2008-02-25 01:30:00,211.225,211.385,211.2,211.31,3040300000.0
2008-02-25 02:00:00,211.31,211.33,211.13,211.23,2460300000.0
2008-02-25 02:30:00,211.23,211.38,211.17,211.21,3026900000.0
2008-02-25 03:00:00,211.21,211.23,210.875,211.01,5206400000.0
2008-02-25 03:30:00,211.01,211.08,211.0,211.03,1828600000.0
2008-02-25 04:00:00,211.03,211.055,210.9,210.99,3087500000.0
2008-02-25 04:30:00,210.99,211.15,210.95,211.09,1823200000.0
2008-02-25 05:00:00,211.09,211.14,211.03,211.13,1250300000.0
2008-02-25 05:30:00,211.13,211.13,211.03,211.05,1110800000.0
2008-02-25 06:00:00,211.05,211.08,210.91,210.93,1201000000.0
2008-02-25 06:30:00,210.93,211.06,210.91,210.99,1816600000.0
2008-02-25 07:00:00,210.995,211.17,210.98,211.09,1841700000.0
2008-02-25 07:30:00,211.09,211.17,211.02,211.12,1650456500.0
2008-02-25 08:00:00,211.12,211.23,210.91,211.025,2543500000.0
2008-02-25 08:30:00,211.025,211.095,210.77,210.87,1945200000.0
2008-02-25 09:00:00,210.87,210.96,210.465,210.57,2279600000.0
2008-02-25 09:30:00,210.57,210.83,210.56,210.83,2635697000.0
2008-02-25 10:00:00,210.83,211.02,210.83,210.99,3457635000.0
2008-02-25 10:30:00,210.99,211.07,210.815,211.0,3201800000.0
2008-02-25 11:00:00,211.0,211.465,210.93,211.33,5505100000.0
2008-02-25 11:30:00,211.33,211.87,211.33,211.73,5800400000.0
2008-02-25 12:00:00,211.73,211.855,211.635,211.665,4831500000.0
2008-02-25 12:30:00,211.665,211.815,211.635,211.775,5800200000.0
2008-02-25 13:00:00,211.775,212.08,211.775,211.91,3913300000.0
2008-02-25 13:30:00,211.91,211.98,211.78,211.87,2967500000.0
2008-02-25 14:00:00,211.86,211.92,211.65,211.8,3977300000.0
2008-02-25 14:30:00,211.8,211.9,211.705,211.86,3757300000.0
2008-02-25 15:00:00,211.86,211.94,211.7,211.77,4216800000.0
2008-02-25 15:30:00,211.77,212.04,211.7,211.975,6199300000.0
2008-02-25 16:00:00,211.975,212.23,211.935,212.13,6690400000.0
2008-02-25 16:30:00,212.13,212.27,211.825,211.865,4397900000.0
2008-02-25 17:00:00,211.855,212.365,211.85,212.295,6865500000.0
2008-02-25 17:30:00,212.295,212.75,212.17,212.69,2232200000.0
2008-02-25 18:00:00,212.69,212.71,212.375,212.485,2585300000.0
2008-02-25 18:30:00,212.485,212.54,212.19,212.25,2355000000.0
2008-02-25 19:00:00,212.25,212.44,212.12,212.31,2414900000.0
2008-02-25 19:30:00,212.31,212.64,212.26,212.46,2971200000.0
2008-02-25 20:00:00,212.46,212.78,212.375,212.48,2395000000.0
2008-02-25 20:30:00,212.48,212.63,212.32,212.425,3261200000.0
2008-02-25 21:00:00,212.425,212.89,212.32,212.73,3650300000.0
2008-02-25 21:30:00,212.73,212.9,212.46,212.54,2699900000.0
2008-02-25 22:00:00,212.54,212.665,212.41,212.61,2083500000.0
2008-02-25 22:30:00,212.61,212.69,212.545,212.69,2387400000.0
2008-02-25 23:00:00,212.69,212.69,212.475,212.56,2277100000.0
2008-02-25 23:30:00,212.56,212.66,212.52,212.53,2475800000.0
2008-02-26 00:00:00,212.53,212.55,212.37,212.4,10772900000.0
2008-02-26 00:30:00,212.4,212.63,212.36,212.53,7311000000.0
2008-02-26 01:00:00,212.53,212.6,212.32,212.41,10495300000.0
2008-02-26 01:30:00,212.41,212.65,212.4,212.43,12003500000.0
2008-02-26 02:00:00,212.43,212.62,212.42,212.43,7968600000.0
2008-02-26 02:30:00,212.43,212.55,212.33,212.48,8308300000.0
2008-02-26 03:00:00,212.48,212.48,212.24,212.31,11920400000.0
2008-02-26 03:30:00,212.31,212.35,212.22,212.23,8165200000.0
2008-02-26 04:00:00,212.23,212.3,212.16,212.24,7719300000.0
2008-02-26 04:30:00,212.24,212.35,212.23,212.23,1735800000.0
2008-02-26 05:00:00,212.23,212.29,212.155,212.175,2489600000.0
2008-02-26 05:30:00,212.175,212.195,211.82,212.09,5560000000.0
2008-02-26 06:00:00,212.09,212.14,212.03,212.09,3286500000.0
2008-02-26 06:30:00,212.09,212.26,212.075,212.21,3333900000.0
2008-02-26 07:00:00,212.21,212.255,212.08,212.2,5581600000.0
2008-02-26 07:30:00,212.2,212.22,211.87,212.04,3302900000.0
2008-02-26 08:00:00,212.04,212.1,211.96,212.035,3217400000.0
2008-02-26 08:30:00,212.025,212.34,212.025,212.26,3998800000.0
2008-02-26 09:00:00,212.265,212.67,212.21,212.475,4351900000.0
2008-02-26 09:30:00,212.475,212.56,212.24,212.39,3221800000.0
2008-02-26 10:00:00,212.375,212.47,212.205,212.405,4044200000.0
2008-02-26 10:30:00,212.405,212.48,212.185,212.41,4859700000.0
2008-02-26 11:00:00,212.41,212.66,212.305,212.525,5399000000.0
2008-02-26 11:30:00,212.525,212.6,212.31,212.39,3949700000.0
2008-02-26 12:00:00,212.39,212.805,212.37,212.77,5589800000.0
2008-02-26 12:30:00,212.77,212.82,212.665,212.705,11635200000.0
2008-02-26 13:00:00,212.705,212.865,212.54,212.75,11198700000.0
2008-02-26 13:30:00,212.75,212.76,212.515,212.585,10148010000.0
2008-02-26 14:00:00,212.585,213.03,212.54,212.93,2826500000.0
2008-02-26 14:30:00,212.93,213.08,212.785,212.825,6366800000.0
2008-02-26 15:00:00,212.825,213.025,212.785,212.785,5401500001.0
2008-02-26 15:30:00,212.785,212.9,212.58,212.61,4864600000.0
2008-02-26 16:00:00,212.61,212.72,212.44,212.55,4362700000.0
2008-02-26 16:30:00,212.55,212.71,212.39,212.405,2585500000.0
2008-02-26 17:00:00,212.405,212.52,212.09,212.33,2973400000.0
2008-02-26 17:30:00,212.33,212.51,212.15,212.33,2097550000.0
2008-02-26 18:00:00,212.33,212.52,212.235,212.425,2106600000.0
2008-02-26 18:30:00,212.42,212.745,212.355,212.72,1935350000.0
2008-02-26 19:00:00,212.72,213.19,212.69,212.95,8464040000.0
2008-02-26 19:30:00,212.95,213.13,212.76,212.96,1890200000.0
2008-02-26 20:00:00,212.96,213.22,212.84,212.97,2280600000.0
2008-02-26 20:30:00,212.97,213.14,212.89,212.94,2184600000.0
2008-02-26 21:00:00,212.94,213.115,212.84,213.015,2703500000.0
2008-02-26 21:30:00,213.01,213.19,212.85,213.005,5583999997.0
2008-02-26 22:00:00,213.005,213.11,212.895,213.08,5349600000.0
2008-02-26 22:30:00,213.08,213.185,212.92,213.0,2298400000.0
2008-02-26 23:00:00,213.0,213.195,212.96,213.07,2819900000.0
2008-02-26 23:30:00,213.07,213.21,212.96,213.13,3537600000.0
2008-02-27 00:00:00,213.13,213.33,213.025,213.12,10896600000.0
2008-02-27 00:30:00,213.12,213.42,212.97,213.29,8825400000.0
2008-02-27 01:00:00,213.29,213.48,213.17,213.28,6542100000.0
2008-02-27 01:30:00,213.28,213.38,213.115,213.37,13858500000.0
2008-02-27 02:00:00,213.35,213.37,213.07,213.21,11897700000.0
2008-02-27 02:30:00,213.21,213.26,212.97,213.0,11521700000.0
2008-02-27 03:00:00,213.0,213.15,212.9,213.06,10339100000.0
2008-02-27 03:30:00,213.06,213.1,212.81,212.89,15948500000.0
2008-02-27 04:00:00,212.89,212.94,212.68,212.7,13662600000.0
2008-02-27 04:30:00,212.7,212.76,212.58,212.65,18004700000.0
2008-02-27 05:00:00,212.65,212.79,212.575,212.64,20887000000.0
2008-02-27 05:30:00,212.64,212.8,212.5,212.74,16398400000.0
2008-02-27 06:00:00,212.74,212.81,212.57,212.61,13414300000.0
2008-02-27 06:30:00,212.61,212.68,212.47,212.6,10918500000.0
2008-02-27 07:00:00,212.6,212.81,212.57,212.79,18760800000.0
2008-02-27 07:30:00,212.79,212.81,212.53,212.62,8464600000.0
2008-02-27 08:00:00,212.62,212.87,212.6,212.785,7384500000.0
2008-02-27 08:30:00,212.785,212.805,212.49,212.77,9122700000.0
2008-02-27 09:00:00,212.77,213.035,212.59,212.94,13465800000.0
2008-02-27 09:30:00,212.94,213.3,212.91,213.2,9910700000.0
2008-02-27 10:00:00,213.18,213.26,212.97,213.11,3734500000.0
2008-02-27 10:30:00,213.11,213.17,212.11,212.15,6597900000.0
2008-02-27 11:00:00,212.15,212.2,211.4,211.615,4466982500.0
2008-02-27 11:30:00,211.61,211.87,211.48,211.68,3802200000.0
2008-02-27 12:00:00,211.68,211.815,211.505,211.665,5990914999.0
2008-02-27 12:30:00,211.66,211.76,211.33,211.53,3824800000.0
2008-02-27 13:00:00,211.53,211.635,211.09,211.21,3644800000.0
2008-02-27 13:30:00,211.21,211.365,211.135,211.15,4255800000.0
2008-02-27 14:00:00,211.145,211.37,211.06,211.11,3630200000.0
2008-02-27 14:30:00,211.11,211.37,211.025,211.1,3918000000.0
2008-02-27 15:00:00,211.1,211.33,211.065,211.26,12978200000.0
2008-02-27 15:30:00,211.26,211.38,210.985,211.22,8382000000.0
2008-02-27 16:00:00,211.22,211.315,210.955,211.095,19865000000.0
2008-02-27 16:30:00,211.095,211.31,210.875,211.17,15532000000.0
2008-02-27 17:00:00,211.17,211.705,210.945,211.295,8919000000.0
2008-02-27 17:30:00,211.295,212.02,211.185,211.805,13186599999.0
2008-02-27 18:00:00,211.805,212.03,211.75,211.785,12129600001.0
2008-02-27 18:30:00,211.79,212.01,211.77,211.9,12802600000.0
2008-02-27 19:00:00,211.9,211.985,211.67,211.89,19260800000.0
2008-02-27 19:30:00,211.89,211.905,211.69,211.76,23466799998.0
2008-02-27 20:00:00,211.76,211.82,211.67,211.79,23417800000.0
2008-02-27 20:30:00,211.79,211.81,210.85,211.51,22362000000.0
2008-02-27 21:00:00,211.51,211.55,210.97,210.98,23687799999.0
2008-02-27 21:30:00,210.98,211.205,210.87,211.2,21125200000.0
2008-02-27 22:00:00,211.2,211.255,210.77,210.92,23111100000.0
2008-02-27 22:30:00,210.925,211.0,210.67,210.79,19311899999.0
2008-02-27 23:00:00,210.79,210.885,210.65,210.77,21672700000.0
2008-02-27 23:30:00,210.77,211.04,210.74,211.01,19600000000.0
2008-02-28 00:00:00,211.01,211.1,210.765,211.005,11686100000.0
2008-02-28 00:30:00,211.005,211.015,210.8,210.87,6517800000.0
2008-02-28 01:00:00,210.87,211.17,210.86,211.0,9416200000.0
2008-02-28 01:30:00,211.0,211.03,210.89,210.96,8447700000.0
2008-02-28 02:00:00,210.96,210.97,210.69,210.81,8275700000.0
2008-02-28 02:30:00,210.81,210.86,210.71,210.82,10978600000.0
2008-02-28 03:00:00,210.82,210.94,210.625,210.88,10635400000.0
2008-02-28 03:30:00,210.87,210.98,210.85,210.91,11566900000.0
2008-02-28 04:00:00,210.91,210.93,210.76,210.78,13599200000.0
2008-02-28 04:30:00,210.78,210.95,210.71,210.85,14930100000.0
2008-02-28 05:00:00,210.85,211.02,210.74,210.94,18868900000.0
2008-02-28 05:30:00,210.94,211.01,210.93,210.95,14313300000.0
2008-02-28 06:00:00,210.95,211.03,210.91,210.99,20938500000.0
2008-02-28 06:30:00,210.99,211.12,210.97,211.1,18203900000.0
2008-02-28 07:00:00,211.1,211.12,210.88,210.92,9733100000.0
2008-02-28 07:30:00,210.92,210.98,210.77,210.97,15751600000.0
2008-02-28 08:00:00,210.98,210.99,210.73,210.8,11928400000.0
2008-02-28 08:30:00,210.8,210.86,210.625,210.765,10233700000.0
2008-02-28 09:00:00,210.765,210.82,210.165,210.34,5999200000.0
2008-02-28 09:30:00,210.34,210.59,210.21,210.58,10032300000.0
2008-02-28 10:00:00,210.575,210.8,210.55,210.735,18820400004.0
2008-02-28 10:30:00,210.745,211.29,210.65,211.07,11309400000.0
2008-02-28 11:00:00,211.07,211.26,210.92,210.965,11067500000.0
2008-02-28 11:30:00,210.965,211.1,210.84,211.02,13389000000.0
2008-02-28 12:00:00,211.02,211.17,210.925,211.02,5637500000.0
2008-02-28 12:30:00,211.02,211.04,210.66,210.98,5443400000.0
2008-02-28 13:00:00,210.98,211.16,210.705,210.76,6277600000.0
2008-02-28 13:30:00,210.76,210.9,210.635,210.9,6882800000.0
2008-02-28 14:00:00,210.89,211.1,210.76,211.005,5279700000.0
2008-02-28 14:30:00,211.005,211.06,210.805,211.04,5749350000.0
2008-02-28 15:00:00,211.04,211.08,210.7,210.895,5589900000.0
2008-02-28 15:30:00,210.895,210.895,210.32,210.43,6230700000.0
2008-02-28 16:00:00,210.43,210.455,210.15,210.285,6401100000.0
2008-02-28 16:30:00,210.28,210.57,210.185,210.54,6030700000.0
2008-02-28 17:00:00,210.56,210.76,210.325,210.76,4897600000.0
2008-02-28 17:30:00,210.76,210.885,210.34,210.42,5063000000.0
2008-02-28 18:00:00,210.42,210.62,209.67,209.77,4972700000.0
2008-02-28 18:30:00,209.77,210.04,209.63,209.99,4975700000.0
2008-02-28 19:00:00,209.99,210.01,209.575,209.775,5067000000.0
2008-02-28 19:30:00,209.77,209.93,209.7,209.82,6083200000.0
2008-02-28 20:00:00,209.82,209.93,209.52,209.67,5103600000.0
2008-02-28 20:30:00,209.67,209.855,209.52,209.835,4617000000.0
2008-02-28 21:00:00,209.835,210.17,209.76,210.0,4975900000.0
2008-02-28 21:30:00,210.0,210.035,209.795,209.91,5225300000.0
2008-02-28 22:00:00,209.91,209.96,209.585,209.65,5319400000.0
2008-02-28 22:30:00,209.65,209.94,209.56,209.89,4939400000.0
2008-02-28 23:00:00,209.89,209.975,209.69,209.8,5700500000.0
2008-02-28 23:30:00,209.8,209.8,209.475,209.51,6291900000.0
2008-02-29 00:00:00,209.51,209.615,209.34,209.45,8554100000.0
2008-02-29 00:30:00,209.45,209.485,209.18,209.415,4591800000.0
2008-02-29 01:00:00,209.415,209.485,209.285,209.305,3419300000.0
2008-02-29 01:30:00,209.305,209.37,208.32,208.735,3480400000.0
2008-02-29 02:00:00,208.735,208.845,208.43,208.43,6801100000.0
2008-02-29 02:30:00,208.43,208.485,207.945,208.015,5574900000.0
2008-02-29 03:00:00,208.015,208.285,207.955,208.175,5196600000.0
2008-02-29 03:30:00,208.15,208.245,207.945,207.98,6414800000.0
2008-02-29 04:00:00,207.98,208.2,207.98,208.185,3700200000.0
2008-02-29 04:30:00,208.185,208.375,208.06,208.255,3978800000.0
2008-02-29 05:00:00,208.245,208.375,208.105,208.235,4202100000.0
2008-02-29 05:30:00,208.195,208.375,208.11,208.28,6347100000.0
2008-02-29 06:00:00,208.28,208.33,208.16,208.3,3118700000.0
2008-02-29 06:30:00,208.29,208.51,208.22,208.405,3552200000.0
2008-02-29 07:00:00,208.405,208.475,208.195,208.195,5541400000.0
2008-02-29 07:30:00,208.195,208.435,208.095,208.385,4148000000.0
2008-02-29 08:00:00,208.37,208.445,208.215,208.225,4636400000.0
2008-02-29 08:30:00,208.14,208.325,207.945,208.245,2295200000.0
2008-02-29 09:00:00,208.265,208.265,207.995,208.21,2326200000.0
2008-02-29 09:30:00,208.21,208.21,207.545,207.825,3256250000.0
2008-02-29 10:00:00,207.825,207.92,207.385,207.545,5663800000.0
2008-02-29 10:30:00,207.52,207.61,207.285,207.485,5576800000.0
2008-02-29 11:00:00,207.465,207.505,207.165,207.195,5560700000.0
2008-02-29 11:30:00,207.195,207.32,206.875,206.915,4784700000.0
2008-02-29 12:00:00,206.915,207.235,206.74,206.745,4201500000.0
2008-02-29 12:30:00,206.745,207.07,206.48,206.58,1775800000.0
2008-02-29 13:00:00,206.58,206.67,205.955,206.56,2565100000.0
2008-02-29 13:30:00,206.54,206.74,206.425,206.68,2745800000.0
2008-02-29 14:00:00,206.68,207.045,206.6,206.87,6327000000.0
2008-02-29 14:30:00,206.87,206.99,206.19,206.5,8811466408.0
2008-02-29 15:00:00,206.5,206.72,206.38,206.675,8888700000.0
2008-02-29 15:30:00,206.665,206.96,206.605,206.75,9713400000.0
2008-02-29 16:00:00,206.75,206.895,206.69,206.805,6205600000.0
2008-02-29 16:30:00,206.81,206.92,206.29,206.565,6791565000.0
2008-02-29 17:00:00,206.565,207.02,206.425,206.57,6428300000.0
2008-02-29 17:30:00,206.57,207.155,206.445,207.05,6330320000.0
2008-02-29 18:00:00,207.05,207.165,206.78,207.02,4703140000.0
2008-02-29 18:30:00,207.035,207.42,206.92,206.925,4510378000.0
2008-02-29 19:00:00,206.915,207.255,206.74,207.14,4419453000.0
2008-02-29 19:30:00,207.14,207.17,206.78,206.89,3967101500.0
2008-02-29 20:00:00,206.89,207.14,206.74,206.93,5297911000.0
2008-02-29 20:30:00,206.92,206.92,206.58,206.6,4721493000.0
2008-02-29 21:00:00,206.6,206.7,206.485,206.635,4715505500.0
2008-02-29 21:30:00,206.645,206.81,206.44,206.69,4957825000.0
2008-02-29 22:00:00,206.69,206.69,206.425,206.61,3875352000.0
2008-02-29 22:30:00,206.61,206.635,206.245,206.41,4231475000.0
2008-02-29 23:00:00,206.41,206.43,206.233,206.238,13697723000.0
2008-02-29 23:30:00,206.272,206.427,206.184,206.275,14282200000.0
2008-03-03 00:00:00,205.996,206.017,205.23,205.23,4507099500.0
2008-03-03 00:30:00,205.23,205.31,204.86,204.925,1722438000.0
2008-03-03 01:00:00,204.92,205.15,204.6,204.88,5423165500.0
2008-03-03 01:30:00,204.88,205.11,204.51,204.58,5579500000.0
2008-03-03 02:00:00,204.58,204.84,204.37,204.81,9229545000.0
2008-03-03 02:30:00,204.81,204.88,204.35,204.62,7213302500.0
2008-03-03 03:00:00,204.62,204.92,204.62,204.72,7005620000.0
2008-03-03 03:30:00,204.72,204.74,204.47,204.67,5452480000.0
2008-03-03 04:00:00,204.67,204.71,204.35,204.67,5006380000.0
2008-03-03 04:30:00,204.67,204.7,204.47,204.5,5752180000.0
2008-03-03 05:00:00,204.5,204.6,204.355,204.42,5764220000.0
2008-03-03 05:30:00,204.42,204.54,204.385,204.44,7853840000.0
2008-03-03 06:00:00,204.44,204.68,204.43,204.67,5961580000.0
2008-03-03 06:30:00,204.67,204.99,204.605,204.95,7810800000.0
2008-03-03 07:00:00,204.95,205.06,204.86,204.93,7506020000.0
2008-03-03 07:30:00,204.93,205.02,204.66,204.82,6580640000.0
2008-03-03 08:00:00,204.825,204.85,204.13,204.13,6398200000.0
2008-03-03 08:30:00,204.15,204.21,203.63,203.93,9980980000.0
2008-03-03 09:00:00,203.92,204.34,203.78,203.835,16326600000.0
2008-03-03 09:30:00,203.835,204.13,203.52,203.53,7250000000.0
2008-03-03 10:00:00,203.525,204.13,203.48,203.995,7818500000.0
2008-03-03 10:30:00,203.99,204.225,203.85,204.13,5457700000.0
2008-03-03 11:00:00,204.13,204.25,204.005,204.18,5419400000.0
2008-03-03 11:30:00,204.18,204.885,204.16,204.805,7515200000.0
2008-03-03 12:00:00,204.805,205.06,204.335,204.53,5236370000.0
2008-03-03 12:30:00,204.53,204.805,204.29,204.325,5803160000.0
2008-03-03 13:00:00,204.325,204.46,204.03,204.365,5015030000.0
2008-03-03 13:30:00,204.37,204.39,203.96,204.02,8050350000.0
2008-03-03 14:00:00,204.02,204.32,204.01,204.31,10320000000.0
2008-03-03 14:30:00,204.31,204.63,204.21,204.63,4767100000.0
2008-03-03 15:00:00,204.635,204.955,204.605,204.795,5404800000.0
2008-03-03 15:30:00,204.795,204.88,204.63,204.79,5725500000.0
2008-03-03 16:00:00,204.79,204.85,204.46,204.545,4627500000.0
2008-03-03 16:30:00,204.55,204.89,204.4,204.805,5812850000.0
2008-03-03 17:00:00,204.805,205.78,204.73,205.475,6056800000.0
2008-03-03 17:30:00,205.47,205.48,204.86,204.92,5329100000.0
2008-03-03 18:00:00,204.92,205.425,204.81,205.26,5332200000.0
2008-03-03 18:30:00,205.26,205.63,205.21,205.57,5516300000.0
2008-03-03 19:00:00,205.57,205.59,205.205,205.44,5269100000.0
2008-03-03 19:30:00,205.44,205.66,205.23,205.34,5023400000.0
2008-03-03 20:00:00,205.34,205.41,205.15,205.25,4829600000.0
2008-03-03 20:30:00,205.25,205.35,205.175,205.21,4941900000.0
2008-03-03 21:00:00,205.21,205.23,204.89,204.905,5606500000.0
2008-03-03 21:30:00,204.92,205.01,204.65,204.725,6229900000.0
2008-03-03 22:00:00,204.725,204.86,204.39,204.81,4611900000.0
2008-03-03 22:30:00,204.81,204.955,204.63,204.855,5212800000.0
2008-03-03 23:00:00,204.855,205.255,204.83,205.23,5813900000.0
2008-03-03 23:30:00,205.23,205.33,205.095,205.245,6934900000.0
2008-03-04 00:00:00,205.23,205.365,205.18,205.28,6969900000.0
2008-03-04 00:30:00,205.28,205.285,205.01,205.12,5490100000.0
2008-03-04 01:00:00,205.12,205.38,205.11,205.305,6241000000.0
2008-03-04 01:30:00,205.305,205.45,205.235,205.355,8621900000.0
2008-03-04 02:00:00,205.355,205.43,204.915,204.94,6593000000.0
2008-03-04 02:30:00,204.935,205.16,204.815,205.14,7405500000.0
2008-03-04 03:00:00,205.135,205.16,204.705,204.825,9249100000.0
2008-03-04 03:30:00,204.825,205.36,204.82,205.195,8023700000.0
2008-03-04 04:00:00,205.195,205.365,205.19,205.325,5548900000.0
2008-03-04 04:30:00,205.33,205.36,205.185,205.255,5296700000.0
2008-03-04 05:00:00,205.255,205.365,205.215,205.23,8357200000.0
2008-03-04 05:30:00,205.23,205.32,205.12,205.145,6713000000.0
2008-03-04 06:00:00,205.125,205.25,204.94,204.955,7892100000.0
2008-03-04 06:30:00,204.955,205.1,204.945,205.08,6394800000.0
2008-03-04 07:00:00,205.08,205.14,205.045,205.115,6303800000.0
2008-03-04 07:30:00,205.115,205.245,205.09,205.2,9761600000.0
2008-03-04 08:00:00,205.2,205.405,205.18,205.31,6168000000.0
2008-03-04 08:30:00,205.31,205.69,205.305,205.485,5330300000.0
2008-03-04 09:00:00,205.485,205.51,205.03,205.16,5926500000.0
2008-03-04 09:30:00,205.16,205.25,204.765,204.94,6629900000.0
2008-03-04 10:00:00,204.935,205.11,204.79,204.95,5753200000.0
2008-03-04 10:30:00,204.95,205.63,204.92,205.31,5911940000.0
2008-03-04 11:00:00,205.29,205.4,205.105,205.125,5613620000.0
2008-03-04 11:30:00,205.125,205.125,204.39,204.85,8126880000.0
2008-03-04 12:00:00,204.85,205.17,204.84,204.89,6081500000.0
2008-03-04 12:30:00,204.885,204.955,204.54,204.66,7849800000.0
2008-03-04 13:00:00,204.66,204.9,204.61,204.615,5348340000.0
2008-03-04 13:30:00,204.61,204.78,204.45,204.66,4975640000.0
2008-03-04 14:00:00,204.65,204.84,204.5,204.72,4489540000.0
2008-03-04 14:30:00,204.72,205.02,204.7,204.86,5071080000.0
2008-03-04 15:00:00,204.86,204.87,204.66,204.76,5441700000.0
2008-03-04 15:30:00,204.76,205.12,204.75,205.06,5339300000.0
2008-03-04 16:00:00,205.08,205.11,204.5,204.77,5275300000.0
2008-03-04 16:30:00,204.77,204.9,204.53,204.84,5630200000.0
2008-03-04 17:00:00,204.84,205.03,204.69,204.73,5332000000.0
2008-03-04 17:30:00,204.74,204.8,204.11,204.12,6045400000.0
2008-03-04 18:00:00,204.13,204.42,203.95,204.255,5428700000.0
2008-03-04 18:30:00,204.26,204.315,203.78,203.83,5586900000.0
2008-03-04 19:00:00,203.83,204.26,203.72,204.24,5572400000.0
2008-03-04 19:30:00,204.24,204.39,203.84,203.95,5896300000.0
2008-03-04 20:00:00,203.96,204.54,203.685,204.4,6159800000.0
2008-03-04 20:30:00,204.4,204.49,203.86,204.21,5807100000.0
2008-03-04 21:00:00,204.22,204.52,204.09,204.3,5806700000.0
2008-03-04 21:30:00,204.3,205.11,204.29,204.79,5781500000.0
2008-03-04 22:00:00,204.79,205.34,204.74,204.94,5330000000.0
2008-03-04 22:30:00,204.94,205.455,204.925,205.205,4391800000.0
2008-03-04 23:00:00,205.205,205.25,205.115,205.145,5548600000.0
2008-03-04 23:30:00,205.145,205.35,205.13,205.285,7406000000.0
2008-03-05 00:00:00,205.285,205.43,205.12,205.41,11646500000.0
2008-03-05 00:30:00,205.41,205.475,205.29,205.315,5565400000.0
2008-03-05 01:00:00,205.315,205.42,205.24,205.26,5074600000.0
2008-03-05 01:30:00,205.26,205.375,205.205,205.22,7232900000.0
2008-03-05 02:00:00,205.22,205.355,205.145,205.205,13303900000.0
2008-03-05 02:30:00,205.215,205.265,204.965,205.085,3471500000.0
2008-03-05 03:00:00,205.085,205.28,205.015,205.17,4480800000.0
2008-03-05 03:30:00,205.17,205.185,205.07,205.115,4832300000.0
2008-03-05 04:00:00,205.115,205.145,205.015,205.045,4070200000.0
2008-03-05 04:30:00,205.045,205.235,204.99,205.095,3209800000.0
2008-03-05 05:00:00,205.095,205.135,205.035,205.12,2831700000.0
2008-03-05 05:30:00,205.12,205.22,205.0,205.17,3396100000.0
2008-03-05 06:00:00,205.17,205.17,205.02,205.075,2481100000.0
2008-03-05 06:30:00,205.075,205.275,205.055,205.235,2013000000.0
2008-03-05 07:00:00,205.235,205.34,205.115,205.245,2963600000.0
2008-03-05 07:30:00,205.245,205.27,205.1,205.22,2100500000.0
2008-03-05 08:00:00,205.22,205.405,205.17,205.385,2517000000.0
2008-03-05 08:30:00,205.385,205.445,205.17,205.315,4146000000.0
2008-03-05 09:00:00,205.32,205.455,204.87,204.995,4301600000.0
2008-03-05 09:30:00,204.995,205.07,204.69,204.91,5582000000.0
2008-03-05 10:00:00,204.895,205.03,204.74,204.875,5291700000.0
2008-03-05 10:30:00,204.885,204.98,204.52,204.62,5302200000.0
2008-03-05 11:00:00,204.62,204.7,204.42,204.445,5832100000.0
2008-03-05 11:30:00,204.44,205.36,204.405,205.265,6365700000.0
2008-03-05 12:00:00,205.26,205.27,204.955,205.02,5750900000.0
2008-03-05 12:30:00,205.02,205.2,204.97,205.135,5955100000.0
2008-03-05 13:00:00,205.15,205.22,204.96,205.19,5544000000.0
2008-03-05 13:30:00,205.19,205.48,205.17,205.38,5566000000.0
2008-03-05 14:00:00,205.38,205.49,205.31,205.41,5854300000.0
2008-03-05 14:30:00,205.41,205.475,205.17,205.42,5850200000.0
2008-03-05 15:00:00,205.42,205.5,204.69,204.995,3554462600.0
2008-03-05 15:30:00,204.995,205.18,204.91,205.095,11958400000.0
2008-03-05 16:00:00,205.095,205.43,205.065,205.245,14274600000.0
2008-03-05 16:30:00,205.245,205.485,205.15,205.2,11212200000.0
2008-03-05 17:00:00,205.2,207.16,205.19,206.76,6892200000.0
2008-03-05 17:30:00,206.76,206.96,206.445,206.86,4978200000.0
2008-03-05 18:00:00,206.86,207.365,206.705,207.245,5324500000.0
2008-03-05 18:30:00,207.24,207.75,207.225,207.33,4152100000.0
2008-03-05 19:00:00,207.33,207.695,207.045,207.235,6173000000.0
2008-03-05 19:30:00,207.235,207.405,207.055,207.255,8944000000.0
2008-03-05 20:00:00,207.245,207.49,206.745,207.105,14087200000.0
2008-03-05 20:30:00,207.1,207.1,206.365,206.865,8762400000.0
2008-03-05 21:00:00,206.865,207.145,206.68,206.935,14315399998.0
2008-03-05 21:30:00,206.935,207.01,206.76,206.88,7229600000.0
2008-03-05 22:00:00,206.88,207.01,206.61,206.715,7120100000.0
2008-03-05 22:30:00,206.715,206.94,206.665,206.93,12782603400.0
2008-03-05 23:00:00,206.93,207.42,206.89,207.4,17288100000.0
2008-03-05 23:30:00,207.4,207.43,207.1,207.14,15715500000.0
2008-03-06 00:00:00,207.14,207.14,206.82,206.98,12781000000.0
2008-03-06 00:30:00,206.98,207.14,206.96,206.995,7453200000.0
2008-03-06 01:00:00,206.995,207.13,206.975,207.0,10056300000.0
2008-03-06 01:30:00,207.0,207.02,206.9,206.95,10044400000.0
2008-03-06 02:00:00,206.95,206.98,206.53,206.59,11884700000.0
2008-03-06 02:30:00,206.59,206.8,206.57,206.64,17544700000.0
2008-03-06 03:00:00,206.64,206.68,206.51,206.59,16001800000.0
2008-03-06 03:30:00,206.59,206.72,206.44,206.55,13822400000.0
2008-03-06 04:00:00,206.55,206.75,206.44,206.71,12239800000.0
2008-03-06 04:30:00,206.71,206.8,206.65,206.77,12079000000.0
2008-03-06 05:00:00,206.77,206.88,206.65,206.71,12443800000.0
2008-03-06 05:30:00,206.71,206.98,206.71,206.87,12490400000.0
2008-03-06 06:00:00,206.87,206.89,206.72,206.85,13955300000.0
2008-03-06 06:30:00,206.85,206.94,206.8,206.83,15498200000.0
2008-03-06 07:00:00,206.83,206.95,206.8,206.87,16768000000.0
2008-03-06 07:30:00,206.87,206.93,206.69,206.86,15221000000.0
2008-03-06 08:00:00,206.86,206.945,206.7,206.805,10858600000.0
2008-03-06 08:30:00,206.805,206.805,206.48,206.64,10447000000.0
2008-03-06 09:00:00,206.64,206.815,206.43,206.67,8109800000.0
2008-03-06 09:30:00,206.67,206.725,206.21,206.33,6896300000.0
2008-03-06 10:00:00,206.33,206.505,206.24,206.48,6613900000.0
2008-03-06 10:30:00,206.48,206.69,206.28,206.37,7335600000.0
2008-03-06 11:00:00,206.37,206.585,206.305,206.56,6975400000.0
2008-03-06 11:30:00,206.555,206.605,206.275,206.395,6617700000.0
2008-03-06 12:00:00,206.395,206.395,205.86,206.335,6835900000.0
2008-03-06 12:30:00,206.35,206.42,206.185,206.235,7111300000.0
2008-03-06 13:00:00,206.235,206.385,206.0,206.12,7469500000.0
2008-03-06 13:30:00,206.12,206.405,206.075,206.125,6728500000.0
2008-03-06 14:00:00,206.29,207.07,206.18,206.895,6536599998.0
2008-03-06 14:30:00,206.885,207.285,206.84,207.245,8044500000.0
2008-03-06 15:00:00,207.245,207.615,206.795,206.895,7454200000.0
2008-03-06 15:30:00,206.895,207.03,206.68,206.885,6996300000.0
2008-03-06 16:00:00,206.895,207.045,206.66,206.92,7930300000.0
2008-03-06 16:30:00,206.92,207.05,206.66,206.86,8771800000.0
2008-03-06 17:00:00,206.86,207.155,206.655,206.95,7000100000.0
2008-03-06 17:30:00,206.95,207.22,206.88,207.12,6292200000.0
2008-03-06 18:00:00,207.13,207.165,206.83,207.105,6396700000.0
2008-03-06 18:30:00,207.105,207.24,206.91,206.955,8411700000.0
2008-03-06 19:00:00,206.955,207.07,206.61,206.725,6632600000.0
2008-03-06 19:30:00,206.725,206.795,206.51,206.7,5533600000.0
2008-03-06 20:00:00,206.7,206.8,206.565,206.57,7083900000.0
2008-03-06 20:30:00,206.57,206.7,206.515,206.66,5934500000.0
2008-03-06 21:00:00,206.66,206.75,206.48,206.515,5836500000.0
2008-03-06 21:30:00,206.515,207.025,206.41,206.755,6138400000.0
2008-03-06 22:00:00,206.75,206.75,206.395,206.5,5715100000.0
2008-03-06 22:30:00,206.5,206.525,206.115,206.145,6333700000.0
2008-03-06 23:00:00,206.145,206.45,206.145,206.38,5400800000.0
2008-03-06 23:30:00,206.38,206.48,206.3,206.34,3955500000.0
2008-03-07 00:00:00,206.34,206.345,205.925,205.99,8747100000.0
2008-03-07 00:30:00,205.985,206.26,205.94,206.185,6377600000.0
2008-03-07 01:00:00,206.185,206.71,206.12,206.44,5629600000.0
2008-03-07 01:30:00,206.44,206.45,206.24,206.31,6209200000.0
2008-03-07 02:00:00,206.31,206.86,206.295,206.62,6194500000.0
2008-03-07 02:30:00,206.62,206.88,206.61,206.84,5808400000.0
2008-03-07 03:00:00,206.84,206.85,206.565,206.58,6716900000.0
2008-03-07 03:30:00,206.58,206.9,206.58,206.74,5638900000.0
2008-03-07 04:00:00,206.74,206.81,206.67,206.76,5572900000.0
2008-03-07 04:30:00,206.76,206.86,206.69,206.75,5657000000.0
2008-03-07 05:00:00,206.75,206.77,206.565,206.665,6832100000.0
2008-03-07 05:30:00,206.665,206.75,206.545,206.6,5115000000.0
2008-03-07 06:00:00,206.6,206.72,206.45,206.7,5405200000.0
2008-03-07 06:30:00,206.7,206.855,206.67,206.76,5784900000.0
2008-03-07 07:00:00,206.76,206.78,206.45,206.46,5099100000.0
2008-03-07 07:30:00,206.46,206.59,206.31,206.53,5302100000.0
2008-03-07 08:00:00,206.53,206.61,206.4,206.54,4959900000.0
2008-03-07 08:30:00,206.54,206.795,206.225,206.295,9028800000.0
2008-03-07 09:00:00,206.295,206.58,206.115,206.165,9600100000.0
2008-03-07 09:30:00,206.165,206.56,206.1,206.26,13018100000.0
2008-03-07 10:00:00,206.27,206.39,205.915,206.05,7708700000.0
2008-03-07 10:30:00,206.05,206.1,205.435,205.46,7279900000.0
2008-03-07 11:00:00,205.46,205.65,205.03,205.24,5757600000.0
2008-03-07 11:30:00,205.24,205.67,205.2,205.3,6027700000.0
2008-03-07 12:00:00,205.3,205.455,205.14,205.18,6272100000.0
2008-03-07 12:30:00,205.17,205.3,205.14,205.16,6188800000.0
2008-03-07 13:00:00,205.16,205.305,205.09,205.26,6287600000.0
2008-03-07 13:30:00,205.26,205.34,205.13,205.34,5950300000.0
2008-03-07 14:00:00,205.34,205.63,205.31,205.5,6079800000.0
2008-03-07 14:30:00,205.5,205.935,205.485,205.88,5890200000.0
2008-03-07 15:00:00,205.88,206.41,205.725,205.99,7577500000.0
2008-03-07 15:30:00,205.99,205.99,204.875,205.96,7794100000.0
2008-03-07 16:00:00,205.96,206.3,205.65,206.27,5635200000.0
2008-03-07 16:30:00,206.27,207.36,206.255,207.19,6284300000.0
2008-03-07 17:00:00,207.19,207.34,206.535,207.13,5993300000.0
2008-03-07 17:30:00,207.13,207.97,207.08,207.42,6278500000.0
2008-03-07 18:00:00,207.4,207.435,206.65,206.71,6991100000.0
2008-03-07 18:30:00,206.71,206.945,206.43,206.66,8131500000.0
2008-03-07 19:00:00,206.66,206.74,206.34,206.68,5863500000.0
2008-03-07 19:30:00,206.68,206.9,206.56,206.83,5469200000.0
2008-03-07 20:00:00,206.83,206.89,206.495,206.74,5836000000.0
2008-03-07 20:30:00,206.74,206.76,206.38,206.43,6399900000.0
2008-03-07 21:00:00,206.43,206.66,206.305,206.59,5604300000.0
2008-03-07 21:30:00,206.59,206.705,206.255,206.695,9361600000.0
2008-03-07 22:00:00,206.705,207.4,206.675,207.105,9887200000.0
2008-03-07 22:30:00,207.105,207.315,207.045,207.135,7363300000.0
2008-03-07 23:00:00,207.145,207.155,206.904,206.932,12093300000.0
2008-03-07 23:30:00,206.943,207.051,206.62,206.637,12092700000.0
2008-03-09 23:00:00,206.488,206.719,206.426,206.564,12221700000.0
2008-03-09 23:30:00,206.582,206.751,206.528,206.665,12136300000.0
2008-03-10 00:00:00,206.677,206.725,206.07,206.31,5629800000.0
2008-03-10 00:30:00,206.31,206.5,206.14,206.29,6897400000.0
2008-03-10 01:00:00,206.297,206.42,206.15,206.35,11231000000.0
2008-03-10 01:30:00,206.35,206.63,206.25,206.52,7681400000.0
2008-03-10 02:00:00,206.52,206.79,206.5,206.72,4934700000.0
2008-03-10 02:30:00,206.72,206.84,206.54,206.58,5405500000.0
2008-03-10 03:00:00,206.58,206.7,206.48,206.66,6298000000.0
2008-03-10 03:30:00,206.66,206.7,206.48,206.52,4576900000.0
2008-03-10 04:00:00,206.52,206.53,206.295,206.41,5578400000.0
2008-03-10 04:30:00,206.41,206.66,206.37,206.55,4222900000.0
2008-03-10 05:00:00,206.55,206.58,206.445,206.51,3927800000.0
2008-03-10 05:30:00,206.51,206.51,206.325,206.355,4310000000.0
2008-03-10 06:00:00,206.355,206.525,206.27,206.495,4122500000.0
2008-03-10 06:30:00,206.495,206.505,206.325,206.325,4333300000.0
2008-03-10 07:00:00,206.325,206.385,206.015,206.055,5461600000.0
2008-03-10 07:30:00,206.055,206.21,205.75,205.87,5203100000.0
2008-03-10 08:00:00,205.87,206.005,205.71,205.745,5588500000.0
2008-03-10 08:30:00,205.745,205.82,205.365,205.74,4820924000.0
2008-03-10 09:00:00,205.74,205.765,205.305,205.725,10633700000.0
2008-03-10 09:30:00,205.725,205.96,205.725,205.94,7193300000.0
2008-03-10 10:00:00,205.94,206.415,205.895,206.015,6484400000.0
2008-03-10 10:30:00,206.015,206.235,205.72,205.72,5340500000.0
2008-03-10 11:00:00,205.72,205.945,205.64,205.75,6650000000.0
2008-03-10 11:30:00,205.75,206.095,205.725,205.725,8885600000.0
2008-03-10 12:00:00,205.725,206.525,205.725,206.34,9314300000.0
2008-03-10 12:30:00,206.34,206.485,206.17,206.3,11997500000.0
2008-03-10 13:00:00,206.3,206.715,206.145,206.275,7698900000.0
2008-03-10 13:30:00,206.28,206.66,206.255,206.39,8303700000.0
2008-03-10 14:00:00,206.4,206.74,206.385,206.505,6286800000.0
2008-03-10 14:30:00,206.505,206.63,206.14,206.28,6470100000.0
2008-03-10 15:00:00,206.28,206.535,206.15,206.535,5833600000.0
2008-03-10 15:30:00,206.535,206.54,205.965,206.1,5067800000.0
2008-03-10 16:00:00,206.1,206.29,205.935,206.115,4671000000.0
2008-03-10 16:30:00,206.115,206.36,206.1,206.21,5215900000.0
2008-03-10 17:00:00,206.21,206.385,205.55,205.565,5462600000.0
2008-03-10 17:30:00,205.565,205.75,205.09,205.31,5652300000.0
2008-03-10 18:00:00,205.3,205.38,204.69,205.145,6159700000.0
2008-03-10 18:30:00,205.145,205.38,204.87,205.07,4794800000.0
2008-03-10 19:00:00,205.07,205.155,204.825,204.88,5188000000.0
2008-03-10 19:30:00,204.88,204.99,204.765,204.87,5130000000.0
2008-03-10 20:00:00,204.87,204.915,204.295,204.585,8025500000.0
2008-03-10 20:30:00,204.585,204.875,204.49,204.59,5513600000.0
2008-03-10 21:00:00,204.59,204.64,204.33,204.62,4896800000.0
2008-03-10 21:30:00,204.63,204.635,204.35,204.35,3538240000.0
2008-03-10 22:00:00,204.35,204.695,204.35,204.475,4684120000.0
2008-03-10 22:30:00,204.475,204.535,204.35,204.425,3779360000.0
2008-03-10 23:00:00,204.42,204.54,204.314,204.53,4739640000.0
2008-03-10 23:30:00,204.53,204.58,204.01,204.01,4644840000.0
2008-03-11 00:00:00,204.01,204.305,203.92,204.245,5220760000.0
2008-03-11 00:30:00,204.245,204.58,204.165,204.55,5255520000.0
2008-03-11 01:00:00,204.54,204.54,204.245,204.28,5000840000.0
2008-03-11 01:30:00,204.28,204.3,203.67,203.77,4059100000.0
2008-03-11 02:00:00,203.77,203.94,203.6,203.86,3260600000.0
2008-03-11 02:30:00,203.86,204.25,203.86,203.92,4335900000.0
2008-03-11 03:00:00,203.92,204.36,203.92,204.28,9682100000.0
2008-03-11 03:30:00,204.28,204.4,204.03,204.34,9824300000.0
2008-03-11 04:00:00,204.34,204.425,204.14,204.34,10830600000.0
2008-03-11 04:30:00,204.34,204.34,204.0,204.14,7682200000.0
2008-03-11 05:00:00,204.14,204.17,204.05,204.13,10187600000.0
2008-03-11 05:30:00,204.13,204.19,203.84,203.92,11994700000.0
2008-03-11 06:00:00,203.92,204.06,203.84,204.05,14833140000.0
2008-03-11 06:30:00,204.05,204.375,204.03,204.35,12871724000.0
2008-03-11 07:00:00,204.35,204.44,204.12,204.28,10708220000.0
2008-03-11 07:30:00,204.3,204.82,204.15,204.69,8857880000.0
2008-03-11 08:00:00,204.69,205.07,204.555,205.03,5967800000.0
2008-03-11 08:30:00,205.03,205.03,204.655,204.69,5839900000.0
2008-03-11 09:00:00,204.685,204.89,204.62,204.84,4236300000.0
2008-03-11 09:30:00,204.845,205.175,204.84,205.14,6556400000.0
2008-03-11 10:00:00,205.125,205.15,204.795,204.82,10297360000.0
2008-03-11 10:30:00,204.82,205.165,204.805,205.055,5076200000.0
2008-03-11 11:00:00,205.07,205.58,204.99,205.49,8243000000.0
2008-03-11 11:30:00,205.49,205.93,205.48,205.69,11445850000.0
2008-03-11 12:00:00,205.69,205.96,205.56,205.78,10216600000.0
2008-03-11 12:30:00,205.78,206.105,205.74,205.94,12450000000.0
2008-03-11 13:00:00,205.94,206.31,205.94,206.215,5890200000.0
2008-03-11 13:30:00,206.215,206.4,205.82,205.895,8972400000.0
2008-03-11 14:00:00,205.895,206.0,205.76,205.81,10535300000.0
2008-03-11 14:30:00,205.81,207.53,205.76,207.05,6039200000.0
2008-03-11 15:00:00,207.045,207.34,206.9,207.005,5475900000.0
2008-03-11 15:30:00,207.005,207.18,206.53,206.71,5817100000.0
2008-03-11 16:00:00,206.71,207.13,206.61,206.97,7794300000.0
2008-03-11 16:30:00,206.97,207.05,206.685,206.995,6096320000.0
2008-03-11 17:00:00,207.0,207.09,206.39,206.69,5193360000.0
2008-03-11 17:30:00,206.71,206.725,206.06,206.12,5418300000.0
2008-03-11 18:00:00,206.1,206.635,206.09,206.58,5193700000.0
2008-03-11 18:30:00,206.58,206.6,206.15,206.5,5035400000.0
2008-03-11 19:00:00,206.5,206.89,206.38,206.83,5345200000.0
2008-03-11 19:30:00,206.83,207.0,206.56,206.94,5406400000.0
2008-03-11 20:00:00,206.94,207.1,206.81,206.92,6153300000.0
2008-03-11 20:30:00,206.92,207.37,206.835,207.1,6035500000.0
2008-03-11 21:00:00,207.1,207.38,207.07,207.23,7259200000.0
2008-03-11 21:30:00,207.23,207.33,207.005,207.285,6509300000.0
2008-03-11 22:00:00,207.295,207.66,207.285,207.52,5023700000.0
2008-03-11 22:30:00,207.52,207.69,207.445,207.45,4902900000.0
2008-03-11 23:00:00,207.45,207.6,207.32,207.44,7935099999.0
2008-03-11 23:30:00,207.44,207.71,207.4,207.56,9203200000.0
2008-03-12 00:00:00,207.57,207.69,207.37,207.63,7883700000.0
2008-03-12 00:30:00,207.63,207.71,207.44,207.47,11248800000.0
2008-03-12 01:00:00,207.47,207.51,207.31,207.4,13731900000.0
2008-03-12 01:30:00,207.4,207.46,207.105,207.115,11620580000.0
2008-03-12 02:00:00,207.115,207.31,207.11,207.24,8228200000.0
2008-03-12 02:30:00,207.24,207.24,206.535,206.68,7675800000.0
2008-03-12 03:00:00,206.68,207.07,206.655,207.015,5387100000.0
2008-03-12 03:30:00,207.015,207.225,206.97,207.175,5117200000.0
2008-03-12 04:00:00,207.175,207.2,206.93,206.985,5232200000.0
2008-03-12 04:30:00,206.985,207.145,206.93,207.055,6297900000.0
2008-03-12 05:00:00,207.055,207.12,207.0,207.09,6256400000.0
2008-03-12 05:30:00,207.09,207.21,206.97,207.14,7589000000.0
2008-03-12 06:00:00,207.14,207.23,206.98,207.07,6343000000.0
2008-03-12 06:30:00,207.07,207.32,206.96,207.06,7702400000.0
2008-03-12 07:00:00,207.06,207.275,206.995,207.255,6324400000.0
2008-03-12 07:30:00,207.255,207.295,207.1,207.275,5618400000.0
2008-03-12 08:00:00,207.275,207.445,207.22,207.335,6188800000.0
2008-03-12 08:30:00,207.33,207.54,207.185,207.475,6728700000.0
2008-03-12 09:00:00,207.475,207.52,207.02,207.165,12854100000.0
2008-03-12 09:30:00,207.17,207.44,207.11,207.38,9226500000.0
2008-03-12 10:00:00,207.38,207.67,207.335,207.54,11256800000.0
2008-03-12 10:30:00,207.54,207.58,207.21,207.23,10075700000.0
2008-03-12 11:00:00,207.24,207.71,207.23,207.6,8203800000.0
2008-03-12 11:30:00,207.6,207.78,207.56,207.7,9776800000.0
2008-03-12 12:00:00,207.7,207.99,207.185,207.43,11046450000.0
2008-03-12 12:30:00,207.425,207.675,207.16,207.29,7609700000.0
2008-03-12 13:00:00,207.29,207.66,207.27,207.39,6605600000.0
2008-03-12 13:30:00,207.39,207.47,206.63,206.785,6984200000.0
2008-03-12 14:00:00,206.785,206.88,206.41,206.76,6068600000.0
2008-03-12 14:30:00,206.76,206.81,206.47,206.615,6950400000.0
2008-03-12 15:00:00,206.615,206.88,206.55,206.735,5805000000.0
2008-03-12 15:30:00,206.72,206.99,206.385,206.67,6987800000.0
2008-03-12 16:00:00,206.67,206.78,206.34,206.6,9608000000.0
2008-03-12 16:30:00,206.6,207.22,206.53,207.06,14630300000.0
2008-03-12 17:00:00,207.07,207.54,207.04,207.26,5650800000.0
2008-03-12 17:30:00,207.26,207.4,206.845,206.93,5255600000.0
2008-03-12 18:00:00,206.91,207.19,206.88,206.98,4238800000.0
2008-03-12 18:30:00,206.98,207.12,206.585,206.71,6144600000.0
2008-03-12 19:00:00,206.71,206.94,206.48,206.5,7368400000.0
2008-03-12 19:30:00,206.5,206.575,206.255,206.405,5639000000.0
2008-03-12 20:00:00,206.405,206.61,206.21,206.59,8209400000.0
2008-03-12 20:30:00,206.59,206.845,206.39,206.48,8338600000.0
2008-03-12 21:00:00,206.48,206.495,206.075,206.205,10177600000.0
2008-03-12 21:30:00,206.205,206.38,205.92,206.2,28309941988.0
2008-03-12 22:00:00,206.19,206.25,206.02,206.21,25527300000.0
2008-03-12 22:30:00,206.21,206.37,205.23,206.27,30676999977.0
2008-03-12 23:00:00,206.25,206.25,204.99,205.82,25563249996.0
2008-03-12 23:30:00,205.82,205.85,204.98,205.5,15476500000.0
2008-03-13 00:00:00,205.5,205.65,204.97,205.11,11743000000.0
2008-03-13 00:30:00,205.1,205.85,205.08,205.72,19473600000.0
2008-03-13 01:00:00,205.72,205.84,205.54,205.65,13372700000.0
2008-03-13 01:30:00,205.65,205.775,205.315,205.685,12638100000.0
2008-03-13 02:00:00,205.685,206.095,205.62,205.96,12086300000.0
2008-03-13 02:30:00,205.96,206.025,205.865,205.925,15435800000.0
2008-03-13 03:00:00,205.925,205.965,205.295,205.375,16462000000.0
2008-03-13 03:30:00,205.375,205.455,205.125,205.36,9679200000.0
2008-03-13 04:00:00,205.36,205.485,204.815,205.21,10877700000.0
2008-03-13 04:30:00,205.21,205.38,205.08,205.175,16891200000.0
2008-03-13 05:00:00,205.175,205.235,203.555,203.74,13394150000.0
2008-03-13 05:30:00,203.74,204.28,203.74,204.07,5980200000.0
2008-03-13 06:00:00,204.07,204.225,203.77,204.0,5708400000.0
2008-03-13 06:30:00,204.0,204.075,203.365,203.505,5714300000.0
2008-03-13 07:00:00,203.51,203.86,203.08,203.51,6026900000.0
2008-03-13 07:30:00,203.49,203.615,203.19,203.485,7432200000.0
2008-03-13 08:00:00,203.485,203.515,202.985,203.02,6272700000.0
2008-03-13 08:30:00,203.02,203.605,203.02,203.54,5106500000.0
2008-03-13 09:00:00,203.54,204.005,203.36,203.775,5932300000.0
2008-03-13 09:30:00,203.775,204.04,203.4,203.565,5806000000.0
2008-03-13 10:00:00,203.57,203.62,203.195,203.375,5645000000.0
2008-03-13 10:30:00,203.375,203.97,203.075,203.5,6061900000.0
2008-03-13 11:00:00,203.5,203.99,203.31,203.865,5568100000.0
2008-03-13 11:30:00,203.865,204.51,203.86,204.24,6098300000.0
2008-03-13 12:00:00,204.24,204.36,203.9,204.04,6000600000.0
2008-03-13 12:30:00,204.04,204.44,203.955,204.31,6440600000.0
2008-03-13 13:00:00,204.28,204.32,203.885,204.17,5722400000.0
2008-03-13 13:30:00,204.165,204.36,204.04,204.285,6318700000.0
2008-03-13 14:00:00,204.285,204.6,204.155,204.465,6521900000.0
2008-03-13 14:30:00,204.47,205.23,203.98,204.88,6299600000.0
2008-03-13 15:00:00,204.88,204.9,204.17,204.26,6737700000.0
2008-03-13 15:30:00,204.26,204.35,203.62,203.92,6672619450.0
2008-03-13 16:00:00,203.91,204.3,203.8,204.025,6154100000.0
2008-03-13 16:30:00,204.025,204.325,203.865,204.235,6357900000.0
2008-03-13 17:00:00,204.23,205.07,204.16,204.64,5010300000.0
2008-03-13 17:30:00,204.64,204.7,203.89,204.28,4686500000.0
2008-03-13 18:00:00,204.27,204.95,204.24,204.44,6317800000.0
2008-03-13 18:30:00,204.435,204.65,204.11,204.54,6464400000.0
2008-03-13 19:00:00,204.54,205.23,204.385,205.18,7693900000.0
2008-03-13 19:30:00,205.18,205.285,204.78,205.17,6072000000.0
2008-03-13 20:00:00,205.16,205.415,205.09,205.32,5907800000.0
2008-03-13 20:30:00,205.325,205.34,204.695,204.955,5839000000.0
2008-03-13 21:00:00,204.955,205.075,204.83,205.005,5066500000.0
2008-03-13 21:30:00,205.01,205.105,204.38,204.6,5466300000.0
2008-03-13 22:00:00,204.6,204.68,204.36,204.57,7066600000.0
2008-03-13 22:30:00,204.55,204.695,204.33,204.62,10858100000.0
2008-03-13 23:00:00,204.62,204.62,204.22,204.32,9623600000.0
2008-03-13 23:30:00,204.32,204.41,203.82,203.85,12356400000.0
2008-03-14 00:00:00,203.85,204.37,203.85,204.31,10072100000.0
2008-03-14 00:30:00,204.31,204.78,204.24,204.57,6067200000.0
2008-03-14 01:00:00,204.57,204.65,204.31,204.62,5442500000.0
2008-03-14 01:30:00,204.62,204.75,204.58,204.61,5283700000.0
2008-03-14 02:00:00,204.61,205.02,204.47,204.99,5504500000.0
2008-03-14 02:30:00,204.99,205.13,204.84,204.96,6010100000.0
2008-03-14 03:00:00,204.97,204.97,204.45,204.6,6811200000.0
2008-03-14 03:30:00,204.6,204.81,204.43,204.43,7940800000.0
2008-03-14 04:00:00,204.43,204.47,204.16,204.17,7647500000.0
2008-03-14 04:30:00,204.17,204.57,204.14,204.49,6527000000.0
2008-03-14 05:00:00,204.49,204.56,204.12,204.33,5615300000.0
2008-03-14 05:30:00,204.33,204.46,203.89,203.99,6882400000.0
2008-03-14 06:00:00,203.99,204.03,203.38,203.65,7246400000.0
2008-03-14 06:30:00,203.65,203.68,203.33,203.47,5467200000.0
2008-03-14 07:00:00,203.47,203.71,203.27,203.275,5451000000.0
2008-03-14 07:30:00,203.275,203.85,203.115,203.83,5596600000.0
2008-03-14 08:00:00,203.84,204.1,203.79,203.93,6063500000.0
2008-03-14 08:30:00,203.93,204.125,203.88,204.01,6197000000.0
2008-03-14 09:00:00,204.01,204.2,203.815,204.0,11293600000.0
2008-03-14 09:30:00,204.0,204.16,203.71,203.835,7012900000.0
2008-03-14 10:00:00,203.835,203.995,203.745,203.82,7350400000.0
2008-03-14 10:30:00,203.82,204.16,203.69,204.04,5216400000.0
2008-03-14 11:00:00,204.035,204.125,203.755,204.06,8300400000.0
2008-03-14 11:30:00,204.08,204.2,203.84,203.94,8585300000.0
2008-03-14 12:00:00,203.94,204.12,203.695,203.98,7052512000.0
2008-03-14 12:30:00,203.98,204.15,203.88,203.88,5951204000.0
2008-03-14 13:00:00,203.88,204.01,203.395,203.41,7565944000.0
2008-03-14 13:30:00,203.41,203.74,203.215,203.685,8215900000.0
2008-03-14 14:00:00,203.685,204.045,203.585,203.755,9117000000.0
2008-03-14 14:30:00,203.815,204.79,203.685,204.28,9634680000.0
2008-03-14 15:00:00,204.275,205.055,204.24,204.46,8644700000.0
2008-03-14 15:30:00,204.46,204.46,203.155,203.43,7902550000.0
2008-03-14 16:00:00,203.42,204.02,202.86,203.77,9319500000.0
2008-03-14 16:30:00,203.76,204.08,203.55,203.94,8695500000.0
2008-03-14 17:00:00,203.94,204.21,203.52,203.67,6713200000.0
2008-03-14 17:30:00,203.67,204.01,203.23,203.3,5901800000.0
2008-03-14 18:00:00,203.3,203.49,202.995,203.05,4812900000.0
2008-03-14 18:30:00,203.045,203.29,202.89,203.01,5925200000.0
2008-03-14 19:00:00,203.01,203.12,202.275,202.275,6783700000.0
2008-03-14 19:30:00,202.275,202.31,201.805,202.0,7917400000.0
2008-03-14 20:00:00,201.98,202.025,200.58,200.73,6470800000.0
2008-03-14 20:30:00,200.72,200.73,199.885,200.57,6819400000.0
2008-03-14 21:00:00,200.545,201.19,200.415,201.12,7797800000.0
2008-03-14 21:30:00,201.1,201.2,200.38,200.81,9866400000.0
2008-03-14 22:00:00,200.81,200.86,200.37,200.39,8709100000.0
2008-03-14 22:30:00,200.39,200.61,199.91,200.11,10478400000.0
2008-03-16 23:00:00,199.894,199.896,199.171,199.222,10041300000.0
2008-03-16 23:30:00,199.205,199.269,198.546,198.689,10150300000.0
2008-03-17 00:00:00,198.63,198.64,197.77,198.01,7164700000.0
2008-03-17 00:30:00,198.01,199.08,197.99,199.02,5007400000.0
2008-03-17 01:00:00,199.02,199.73,198.32,199.515,6739387500.0
2008-03-17 01:30:00,199.515,199.515,198.08,198.13,3993200000.0
2008-03-17 02:00:00,198.13,198.19,195.45,195.47,6175800000.0
2008-03-17 02:30:00,195.49,196.53,194.82,195.82,6197100000.0
2008-03-17 03:00:00,195.82,196.43,195.52,195.98,7290800000.0
2008-03-17 03:30:00,195.98,196.03,195.155,195.54,5487000000.0
2008-03-17 04:00:00,195.54,195.59,192.46,192.82,6566900000.0
2008-03-17 04:30:00,192.82,194.52,192.63,193.57,5814600000.0
2008-03-17 05:00:00,193.57,194.35,193.39,194.02,3990500000.0
2008-03-17 05:30:00,194.025,194.76,193.98,194.75,6870400000.0
2008-03-17 06:00:00,194.75,195.76,194.67,195.11,4994300000.0
2008-03-17 06:30:00,195.13,195.54,195.06,195.46,5293500000.0
2008-03-17 07:00:00,195.46,195.485,194.5,194.64,4548900000.0
2008-03-17 07:30:00,194.64,195.32,194.64,195.24,3747300000.0
2008-03-17 08:00:00,195.24,195.975,194.895,195.945,4918500000.0
2008-03-17 08:30:00,195.945,196.01,195.355,195.545,3511000000.0
2008-03-17 09:00:00,195.54,196.14,195.125,195.78,5167300000.0
2008-03-17 09:30:00,195.78,196.67,195.77,196.245,7238000000.0
2008-03-17 10:00:00,196.25,196.29,195.13,195.95,8147700000.0
2008-03-17 10:30:00,195.93,196.595,195.74,196.29,8322400000.0
2008-03-17 11:00:00,196.29,196.35,194.8,195.275,7811000000.0
2008-03-17 11:30:00,195.275,195.78,195.14,195.54,7448100000.0
2008-03-17 12:00:00,195.54,195.59,194.82,194.85,7878800000.0
2008-03-17 12:30:00,194.845,194.96,193.07,193.2,8261700000.0
2008-03-17 13:00:00,193.2,193.65,192.75,192.77,7973200000.0
2008-03-17 13:30:00,192.77,193.68,192.6,193.58,8693300000.0
2008-03-17 14:00:00,193.58,194.28,193.57,194.17,8689500000.0
2008-03-17 14:30:00,194.17,194.39,193.96,194.32,8492800000.0
2008-03-17 15:00:00,194.21,194.54,193.92,194.28,8619100000.0
2008-03-17 15:30:00,194.28,194.98,194.12,194.63,7969700000.0
2008-03-17 16:00:00,194.64,195.4,194.28,195.17,8123200000.0
2008-03-17 16:30:00,195.17,195.31,194.61,194.93,7599600000.0
2008-03-17 17:00:00,194.93,195.07,194.4,194.57,7526700000.0
2008-03-17 17:30:00,194.58,195.33,193.82,193.83,7131000000.0
2008-03-17 18:00:00,193.83,194.22,193.56,193.73,7601900000.0
2008-03-17 18:30:00,193.73,194.52,193.68,194.41,6715900000.0
2008-03-17 19:00:00,194.41,194.69,193.89,194.15,7940600000.0
2008-03-17 19:30:00,194.16,194.41,193.87,194.4,9868100000.0
2008-03-17 20:00:00,194.4,194.87,194.27,194.52,10694900000.0
2008-03-17 20:30:00,194.53,195.07,194.45,194.99,11567100000.0
2008-03-17 21:00:00,195.0,195.41,194.83,195.32,12383400000.0
2008-03-17 21:30:00,195.32,195.61,194.85,194.85,9428700000.0
2008-03-17 22:00:00,194.85,194.85,194.07,194.24,11918000000.0
2008-03-17 22:30:00,194.24,194.87,194.08,194.47,8693600000.0
2008-03-17 23:00:00,194.47,194.82,194.31,194.53,16895700000.0
2008-03-17 23:30:00,194.53,194.86,194.18,194.48,8212800000.0
2008-03-18 00:00:00,194.48,194.92,194.35,194.63,6836900000.0
2008-03-18 00:30:00,194.63,194.84,194.15,194.33,9802000000.0
2008-03-18 01:00:00,194.33,194.56,194.2,194.46,7880500000.0
2008-03-18 01:30:00,194.46,194.47,193.66,193.76,8622100000.0
2008-03-18 02:00:00,193.78,194.29,193.72,194.03,7922400000.0
2008-03-18 02:30:00,194.03,194.14,193.37,193.83,8088800000.0
2008-03-18 03:00:00,193.83,194.21,193.63,193.74,5222700000.0
2008-03-18 03:30:00,193.74,194.08,193.52,193.96,6575200000.0
2008-03-18 04:00:00,193.97,194.25,193.96,194.23,7913200000.0
2008-03-18 04:30:00,194.23,194.31,194.1,194.24,11985500000.0
2008-03-18 05:00:00,194.24,194.29,194.0,194.12,9183500000.0
2008-03-18 05:30:00,194.12,194.38,193.97,194.34,9916400000.0
2008-03-18 06:00:00,194.34,194.35,194.18,194.245,7802900000.0
2008-03-18 06:30:00,194.245,194.52,194.205,194.49,3659900000.0
2008-03-18 07:00:00,194.49,194.57,194.3,194.375,5319200000.0
2008-03-18 07:30:00,194.375,194.41,194.25,194.35,5164400000.0
2008-03-18 08:00:00,194.35,194.495,194.19,194.36,5265800000.0
2008-03-18 08:30:00,194.36,194.7,194.34,194.435,4788300000.0
2008-03-18 09:00:00,194.435,195.545,194.435,195.445,14720400000.0
2008-03-18 09:30:00,195.455,195.69,195.385,195.54,13004300000.0
2008-03-18 10:00:00,195.54,195.85,195.445,195.48,18994500000.0
2008-03-18 10:30:00,195.48,195.895,195.345,195.68,11540700000.0
2008-03-18 11:00:00,195.66,196.48,195.56,196.335,11279200000.0
2008-03-18 11:30:00,196.335,196.545,195.955,196.29,13652400000.0
2008-03-18 12:00:00,196.29,196.43,195.865,196.0,12589600000.0
2008-03-18 12:30:00,196.0,196.195,195.895,196.01,11046200000.0
2008-03-18 13:00:00,196.005,196.44,196.0,196.265,9415300000.0
2008-03-18 13:30:00,196.26,196.365,195.95,196.095,19273800000.0
2008-03-18 14:00:00,196.105,197.355,195.965,196.945,14947650000.0
2008-03-18 14:30:00,196.945,197.405,196.915,197.215,20071600000.0
2008-03-18 15:00:00,197.215,197.625,197.19,197.485,13574600000.0
2008-03-18 15:30:00,197.485,198.44,197.42,198.385,13110180000.0
2008-03-18 16:00:00,198.385,198.62,198.07,198.22,9250380000.0
2008-03-18 16:30:00,198.22,198.51,198.035,198.46,7166100000.0
2008-03-18 17:00:00,198.46,198.58,198.2,198.46,7823500000.0
2008-03-18 17:30:00,198.46,198.61,198.22,198.44,9553600000.0
2008-03-18 18:00:00,198.44,198.57,198.13,198.35,13810700000.0
2008-03-18 18:30:00,198.36,198.645,198.32,198.55,6327300000.0
2008-03-18 19:00:00,198.525,199.975,198.49,199.825,4486000000.0
2008-03-18 19:30:00,199.825,200.045,199.505,199.615,4331000000.0
2008-03-18 20:00:00,199.615,199.89,197.525,197.875,6016900000.0
2008-03-18 20:30:00,197.885,199.94,197.36,199.82,8890656000.0
2008-03-18 21:00:00,199.83,200.51,199.53,200.15,8764700000.0
2008-03-18 21:30:00,200.15,200.5,199.555,199.795,11417500000.0
2008-03-18 22:00:00,199.795,200.43,199.67,199.96,9545900000.0
2008-03-18 22:30:00,199.96,200.24,199.775,200.16,10636400000.0
2008-03-18 23:00:00,200.16,200.64,200.15,200.605,6201500000.0
2008-03-18 23:30:00,200.605,200.96,200.55,200.895,7582400000.0
2008-03-19 00:00:00,200.895,201.8,200.85,201.52,6547250000.0
2008-03-19 00:30:00,201.51,201.69,200.91,200.92,6009700000.0
2008-03-19 01:00:00,200.91,201.27,200.87,201.21,6257700000.0
2008-03-19 01:30:00,201.21,201.29,200.4,200.56,6502500000.0
2008-03-19 02:00:00,200.56,200.57,199.665,199.97,5877300000.0
2008-03-19 02:30:00,199.96,200.64,199.9,200.25,5719800000.0
2008-03-19 03:00:00,200.25,201.2,200.18,201.015,5722100000.0
2008-03-19 03:30:00,201.015,201.15,200.7,200.78,5878800000.0
2008-03-19 04:00:00,200.79,200.83,200.4,200.495,4247700000.0
2008-03-19 04:30:00,200.495,200.73,200.43,200.515,4439500000.0
2008-03-19 05:00:00,200.515,200.525,199.81,200.205,5352500000.0
2008-03-19 05:30:00,200.205,200.39,199.915,200.08,5389600000.0
2008-03-19 06:00:00,200.08,200.08,199.53,199.82,5300400000.0
2008-03-19 06:30:00,199.8,199.83,199.415,199.455,5262200000.0
2008-03-19 07:00:00,199.455,199.48,198.31,198.435,5620700000.0
2008-03-19 07:30:00,198.435,199.15,198.4,199.05,5826400000.0
2008-03-19 08:00:00,199.05,199.455,198.86,199.455,5672500000.0
2008-03-19 08:30:00,199.455,199.77,199.22,199.355,5664100000.0
2008-03-19 09:00:00,199.355,199.435,198.695,199.43,5380400000.0
2008-03-19 09:30:00,199.43,199.63,199.22,199.48,4654500000.0
2008-03-19 10:00:00,199.48,199.53,198.265,198.33,4974800000.0
2008-03-19 10:30:00,198.33,198.67,195.81,196.93,5874600000.0
2008-03-19 11:00:00,196.95,197.51,196.35,197.185,4429100000.0
2008-03-19 11:30:00,197.145,197.145,196.51,196.67,4718500000.0
2008-03-19 12:00:00,196.67,197.64,196.51,197.44,4285600000.0
2008-03-19 12:30:00,197.44,197.59,196.91,196.94,4332500000.0
2008-03-19 13:00:00,196.94,197.555,196.7,197.335,4217800000.0
2008-03-19 13:30:00,197.335,198.215,197.27,197.63,4419100000.0
2008-03-19 14:00:00,197.63,197.95,197.32,197.635,5328400000.0
2008-03-19 14:30:00,197.65,198.11,197.61,198.03,4918200000.0
2008-03-19 15:00:00,198.03,199.24,198.03,198.825,4895900000.0
2008-03-19 15:30:00,198.85,198.985,197.77,197.85,5228600000.0
2008-03-19 16:00:00,197.85,197.96,197.2,197.28,6065900000.0
2008-03-19 16:30:00,197.29,197.72,196.72,197.18,5993600000.0
2008-03-19 17:00:00,197.17,197.71,197.075,197.65,6319000000.0
2008-03-19 17:30:00,197.65,197.83,197.18,197.24,7264400000.0
2008-03-19 18:00:00,197.23,197.31,196.64,196.78,6467900000.0
2008-03-19 18:30:00,196.78,196.87,196.08,196.3,7297700000.0
2008-03-19 19:00:00,196.3,196.76,196.3,196.43,5985400000.0
2008-03-19 19:30:00,196.42,196.7,196.15,196.63,6367000000.0
2008-03-19 20:00:00,196.63,196.73,196.41,196.605,6020000000.0
2008-03-19 20:30:00,196.605,197.38,196.4,197.37,7129400000.0
2008-03-19 21:00:00,197.37,197.67,196.665,196.74,5844560000.0
2008-03-19 21:30:00,196.74,196.825,196.03,196.19,7038450000.0
2008-03-19 22:00:00,196.195,196.225,195.86,196.17,9198600000.0
2008-03-19 22:30:00,196.17,196.75,196.14,196.39,10598000000.0
2008-03-19 23:00:00,196.39,196.39,195.615,195.79,7244900000.0
2008-03-19 23:30:00,195.79,195.79,195.43,195.57,9732100000.0
2008-03-20 00:00:00,195.58,196.005,195.57,195.7,9200800000.0
2008-03-20 00:30:00,195.7,196.11,195.67,196.0,9658000000.0
2008-03-20 01:00:00,196.0,196.395,195.91,196.335,6399100000.0
2008-03-20 01:30:00,196.345,196.48,195.6,195.6,6462100000.0
2008-03-20 02:00:00,195.6,196.35,195.59,196.23,6466000000.0
2008-03-20 02:30:00,196.23,196.24,195.81,195.985,6292200000.0
2008-03-20 03:00:00,195.985,196.23,195.89,196.01,5695200000.0
2008-03-20 03:30:00,196.01,196.42,195.895,196.41,5883900000.0
2008-03-20 04:00:00,196.41,196.715,196.08,196.155,5670700000.0
2008-03-20 04:30:00,196.155,196.28,195.985,196.26,7697500000.0
2008-03-20 05:00:00,196.26,196.43,195.945,196.35,5266000000.0
2008-03-20 05:30:00,196.35,196.46,196.27,196.35,5499900000.0
2008-03-20 06:00:00,196.35,196.665,196.195,196.665,6072600000.0
2008-03-20 06:30:00,196.665,196.7,196.495,196.515,5465700000.0
2008-03-20 07:00:00,196.515,196.54,196.355,196.51,5520800000.0
2008-03-20 07:30:00,196.51,196.755,196.45,196.68,6064300000.0
2008-03-20 08:00:00,196.695,196.82,196.445,196.66,5260200000.0
2008-03-20 08:30:00,196.66,196.705,195.835,196.1,4951600000.0
2008-03-20 09:00:00,196.1,196.57,196.1,196.19,5906400000.0
2008-03-20 09:30:00,196.19,196.56,196.16,196.37,5749700000.0
2008-03-20 10:00:00,196.385,197.185,196.295,197.07,6625400000.0
2008-03-20 10:30:00,197.07,197.16,196.8,196.95,5880400000.0
2008-03-20 11:00:00,196.95,197.3,196.78,196.915,5876400000.0
2008-03-20 11:30:00,196.915,197.98,196.905,197.665,5601500000.0
2008-03-20 12:00:00,197.665,197.98,197.465,197.905,4765300000.0
2008-03-20 12:30:00,197.905,198.33,197.54,197.88,5350800000.0
2008-03-20 13:00:00,197.88,197.88,197.14,197.3,4979500000.0
2008-03-20 13:30:00,197.3,197.62,197.175,197.38,4224240000.0
2008-03-20 14:00:00,197.38,197.47,196.735,196.8,4749900000.0
2008-03-20 14:30:00,196.8,196.92,196.42,196.42,6112800000.0
2008-03-20 15:00:00,196.42,196.93,196.415,196.81,5175200000.0
2008-03-20 15:30:00,196.81,196.955,196.525,196.795,5752900000.0
2008-03-20 16:00:00,196.795,197.26,196.475,196.65,5859600000.0
2008-03-20 16:30:00,196.645,196.755,195.795,196.27,6141100000.0
2008-03-20 17:00:00,196.27,196.36,195.44,195.54,5723100000.0
2008-03-20 17:30:00,195.54,195.83,195.095,195.79,5889800000.0
2008-03-20 18:00:00,195.79,196.04,195.19,195.56,5516600000.0
2008-03-20 18:30:00,195.56,195.81,195.12,195.405,5026500000.0
2008-03-20 19:00:00,195.405,196.31,195.33,196.24,5172560000.0
2008-03-20 19:30:00,196.24,196.635,196.17,196.625,5261860000.0
2008-03-20 20:00:00,196.645,196.7,196.315,196.39,5019900000.0
2008-03-20 20:30:00,196.39,196.75,196.355,196.665,5159700000.0
2008-03-20 21:00:00,196.665,197.05,196.64,196.96,5048500000.0
2008-03-20 21:30:00,196.96,197.07,196.58,196.645,4159900000.0
2008-03-20 22:00:00,196.665,197.14,196.625,197.12,5193000000.0
2008-03-20 22:30:00,197.12,197.565,197.0,197.44,8473900000.0
2008-03-20 23:00:00,197.43,197.71,197.32,197.35,9380800000.0
2008-03-20 23:30:00,197.35,197.48,197.02,197.03,13074000000.0
2008-03-21 00:00:00,197.03,197.07,196.78,196.815,13798000000.0
2008-03-21 00:30:00,196.815,196.95,196.63,196.71,8710200000.0
2008-03-21 01:00:00,196.71,197.03,196.55,196.97,12613900000.0
2008-03-21 01:30:00,196.97,197.28,196.77,197.17,11200100000.0
2008-03-21 02:00:00,197.16,197.66,197.055,197.46,13486600000.0
2008-03-21 02:30:00,197.46,197.47,197.17,197.17,12493700000.0
2008-03-21 03:00:00,197.17,197.47,197.06,197.24,14098400000.0
2008-03-21 03:30:00,197.24,197.31,197.11,197.28,14785300000.0
2008-03-21 04:00:00,197.27,197.28,197.1,197.23,10396200000.0
2008-03-21 04:30:00,197.23,197.295,197.16,197.245,8397100000.0
2008-03-21 05:00:00,197.245,197.36,197.14,197.33,6778200000.0
2008-03-21 05:30:00,197.33,197.505,197.31,197.38,6656700000.0
2008-03-21 06:00:00,197.38,197.49,197.36,197.465,9153200000.0
2008-03-21 06:30:00,197.465,197.735,197.465,197.695,9978100000.0
2008-03-21 07:00:00,197.695,197.9,197.665,197.82,11061800000.0
2008-03-21 07:30:00,197.82,197.97,197.76,197.76,9170900000.0
2008-03-21 08:00:00,197.76,197.86,197.65,197.66,6464400000.0
2008-03-21 08:30:00,197.625,197.685,197.325,197.51,5350700000.0
2008-03-21 09:00:00,197.51,197.775,197.485,197.67,13058500000.0
2008-03-21 09:30:00,197.67,197.805,197.555,197.785,10966200000.0
2008-03-21 10:00:00,197.785,197.855,197.66,197.79,6780900000.0
2008-03-21 10:30:00,197.79,197.835,197.635,197.7,3160700000.0
2008-03-21 11:00:00,197.7,197.755,197.5,197.57,8914300000.0
2008-03-21 11:30:00,197.57,197.59,197.315,197.475,8098760000.0
2008-03-21 12:00:00,197.475,197.475,197.115,197.13,6481140000.0
2008-03-21 12:30:00,197.13,197.185,196.89,196.945,7043140000.0
2008-03-21 13:00:00,196.945,197.07,196.875,197.035,3736600000.0
2008-03-21 13:30:00,197.035,197.365,197.005,197.26,8564700000.0
2008-03-21 14:00:00,197.26,197.53,197.07,197.175,8211700000.0
2008-03-21 14:30:00,197.255,197.325,197.13,197.28,5794100000.0
2008-03-21 15:00:00,197.28,197.35,197.205,197.23,5305000000.0
2008-03-21 15:30:00,197.23,197.235,196.94,196.965,6049300000.0
2008-03-21 16:00:00,196.965,197.195,196.865,197.0,6995700000.0
2008-03-21 16:30:00,197.029,197.115,196.92,197.075,9751400000.0
2008-03-21 17:00:00,197.075,197.14,196.955,197.06,5381600000.0
2008-03-21 17:30:00,197.06,197.08,196.96,197.03,8670900000.0
2008-03-21 18:00:00,197.035,197.085,196.99,197.04,5662000000.0
2008-03-21 18:30:00,197.04,197.11,197.0,197.11,6887200000.0
2008-03-21 19:00:00,197.11,197.26,197.055,197.23,8115900000.0
2008-03-21 19:30:00,197.23,197.305,197.045,197.13,12221400000.0
2008-03-21 20:00:00,197.13,197.14,196.94,196.97,10487200000.0
2008-03-21 20:30:00,196.97,197.02,196.94,196.97,7120700000.0
2008-03-21 21:00:00,196.97,197.02,196.94,196.96,10470400000.0
2008-03-21 21:30:00,196.96,197.22,196.895,197.07,11119800000.0
2008-03-21 22:00:00,197.07,197.12,196.99,197.05,11189700000.0
2008-03-21 22:30:00,197.05,197.41,197.05,197.2,12594200000.0
2008-03-23 23:00:00,196.936,197.143,196.612,196.8,10829700000.0
2008-03-23 23:30:00,196.797,196.96,196.739,196.81,20841800000.0
2008-03-24 00:00:00,196.81,197.25,196.81,197.16,14794900000.0
2008-03-24 00:30:00,197.16,197.3,197.015,197.07,5824200000.0
2008-03-24 01:00:00,197.07,197.195,197.01,197.06,10378500000.0
2008-03-24 01:30:00,197.07,197.12,196.85,197.12,15825000000.0
2008-03-24 02:00:00,197.12,197.335,197.06,197.315,10590800000.0
2008-03-24 02:30:00,197.315,197.51,197.28,197.465,5574400000.0
2008-03-24 03:00:00,197.47,197.62,197.285,197.41,6923500000.0
2008-03-24 03:30:00,197.41,197.48,197.18,197.42,13169400000.0
2008-03-24 04:00:00,197.42,197.61,197.41,197.43,8531720000.0
2008-03-24 04:30:00,197.43,197.5,197.355,197.36,5292720000.0
2008-03-24 05:00:00,197.36,197.47,197.28,197.32,6322860000.0
2008-03-24 05:30:00,197.32,197.6,197.09,197.34,14778300000.0
2008-03-24 06:00:00,197.34,197.43,197.15,197.36,21695200000.0
2008-03-24 06:30:00,197.36,197.74,197.35,197.52,17367200000.0
2008-03-24 07:00:00,197.52,197.56,197.37,197.37,13854400000.0
2008-03-24 07:30:00,197.38,197.72,197.38,197.58,15123800000.0
2008-03-24 08:00:00,197.58,197.7,197.46,197.66,14025900000.0
2008-03-24 08:30:00,197.66,197.99,197.66,197.91,13828900000.0
2008-03-24 09:00:00,197.91,197.94,197.63,197.63,12667500000.0
2008-03-24 09:30:00,197.63,198.04,197.57,197.975,10029200000.0
2008-03-24 10:00:00,197.975,197.975,197.79,197.86,11050800000.0
2008-03-24 10:30:00,197.86,198.2,197.86,198.095,8082900000.0
2008-03-24 11:00:00,198.085,198.36,198.05,198.34,11377200000.0
2008-03-24 11:30:00,198.34,198.63,198.28,198.48,14842900000.0
2008-03-24 12:00:00,198.48,198.58,198.08,198.14,13624500000.0
2008-03-24 12:30:00,198.14,198.28,197.76,197.82,12615500000.0
2008-03-24 13:00:00,197.82,198.22,197.775,198.07,11511800000.0
2008-03-24 13:30:00,198.07,198.2,197.87,197.99,6373000000.0
2008-03-24 14:00:00,197.99,198.01,197.35,197.61,6366200000.0
2008-03-24 14:30:00,197.61,197.74,197.51,197.69,4873900000.0
2008-03-24 15:00:00,197.69,198.08,197.65,198.03,6311600000.0
2008-03-24 15:30:00,198.03,198.43,197.945,198.065,6316700000.0
2008-03-24 16:00:00,198.065,199.59,198.055,199.53,5658700000.0
2008-03-24 16:30:00,199.53,199.61,199.155,199.41,5321800000.0
2008-03-24 17:00:00,199.41,199.695,199.27,199.565,5304300000.0
2008-03-24 17:30:00,199.565,200.025,199.48,200.025,4940600000.0
2008-03-24 18:00:00,200.025,200.12,199.7,200.05,5142400000.0
2008-03-24 18:30:00,200.05,200.19,199.89,200.045,5782700000.0
2008-03-24 19:00:00,200.045,200.415,199.985,200.18,5145700000.0
2008-03-24 19:30:00,200.18,200.19,199.995,200.12,4990000000.0
2008-03-24 20:00:00,200.12,200.14,199.85,199.91,4661600000.0
2008-03-24 20:30:00,199.91,200.03,199.815,199.98,4775300000.0
2008-03-24 21:00:00,199.98,200.25,199.93,200.16,5101000000.0
2008-03-24 21:30:00,200.16,200.22,199.9,200.04,4521700000.0
2008-03-24 22:00:00,200.04,200.16,199.945,200.06,4242700000.0
2008-03-24 22:30:00,200.06,200.11,199.96,199.995,3504300000.0
2008-03-24 23:00:00,199.995,200.14,199.89,200.11,6992400000.0
2008-03-24 23:30:00,200.11,200.11,199.785,199.87,5755200000.0
2008-03-25 00:00:00,199.87,200.05,199.81,199.92,4498300000.0
2008-03-25 00:30:00,199.92,200.085,199.77,199.96,4888200000.0
2008-03-25 01:00:00,199.96,200.17,199.83,200.16,9767300000.0
2008-03-25 01:30:00,200.16,200.295,199.97,200.225,5775200000.0
2008-03-25 02:00:00,200.225,200.25,199.93,200.16,5279400000.0
2008-03-25 02:30:00,200.16,200.27,199.965,200.18,5954000000.0
2008-03-25 03:00:00,200.18,200.74,200.11,200.66,6918453774.0
2008-03-25 03:30:00,200.66,200.93,200.33,200.5,11831700000.0
2008-03-25 04:00:00,200.5,200.805,200.395,200.415,5573500000.0
2008-03-25 04:30:00,200.415,200.45,199.725,199.92,6871400000.0
2008-03-25 05:00:00,199.92,200.07,199.42,199.87,9624900000.0
2008-03-25 05:30:00,199.88,200.02,199.66,199.72,11627600000.0
2008-03-25 06:00:00,199.72,199.91,199.315,199.415,10822300000.0
2008-03-25 06:30:00,199.415,199.88,199.36,199.765,7398400000.0
2008-03-25 07:00:00,199.765,199.83,199.425,199.69,6291300000.0
2008-03-25 07:30:00,199.69,199.69,199.29,199.4,7742400000.0
2008-03-25 08:00:00,199.4,199.62,199.29,199.57,6317500000.0
2008-03-25 08:30:00,199.575,200.015,199.575,199.98,6777000000.0
2008-03-25 09:00:00,199.98,200.185,199.755,199.84,6939600000.0
2008-03-25 09:30:00,199.84,200.235,199.705,200.185,11666400000.0
2008-03-25 10:00:00,200.205,200.58,200.1,200.55,7103100000.0
2008-03-25 10:30:00,200.55,200.585,200.235,200.395,6452800000.0
2008-03-25 11:00:00,200.395,200.53,200.215,200.3,11596400000.0
2008-03-25 11:30:00,200.3,200.565,200.17,200.27,13034100000.0
2008-03-25 12:00:00,200.27,200.295,200.005,200.24,8661300000.0
2008-03-25 12:30:00,200.24,200.42,200.09,200.38,6646800000.0
2008-03-25 13:00:00,200.38,200.435,199.985,200.43,6436500000.0
2008-03-25 13:30:00,200.43,200.5,200.0,200.095,7185000000.0
2008-03-25 14:00:00,200.1,200.265,199.775,199.96,6544800000.0
2008-03-25 14:30:00,199.96,200.13,199.6,199.62,6488300000.0
2008-03-25 15:00:00,199.62,199.785,199.515,199.61,5597000000.0
2008-03-25 15:30:00,199.61,200.12,199.51,199.59,6128300000.0
2008-03-25 16:00:00,199.56,199.685,198.98,199.3,6144000000.0
2008-03-25 16:30:00,199.3,199.5,198.99,199.43,5528700000.0
2008-03-25 17:00:00,199.43,200.04,199.365,199.95,5467300000.0
2008-03-25 17:30:00,199.95,200.09,199.71,200.09,5808200000.0
2008-03-25 18:00:00,200.09,200.48,199.99,200.38,5378400000.0
2008-03-25 18:30:00,200.375,200.47,200.16,200.35,5203500000.0
2008-03-25 19:00:00,200.35,200.54,200.33,200.45,5584100000.0
2008-03-25 19:30:00,200.45,200.82,200.39,200.72,5127300000.0
2008-03-25 20:00:00,200.72,200.82,200.5,200.51,5485800000.0
2008-03-25 20:30:00,200.52,200.58,200.35,200.48,5351000000.0
2008-03-25 21:00:00,200.48,200.63,200.44,200.54,5357100000.0
2008-03-25 21:30:00,200.54,200.58,200.35,200.42,5165200000.0
2008-03-25 22:00:00,200.42,200.595,200.385,200.5,5496100000.0
2008-03-25 22:30:00,200.5,200.76,200.395,200.51,5511100000.0
2008-03-25 23:00:00,200.51,200.79,200.46,200.68,7637400000.0
2008-03-25 23:30:00,200.68,200.71,200.285,200.4,7583600000.0
2008-03-26 00:00:00,200.4,200.57,200.08,200.46,5681700000.0
2008-03-26 00:30:00,200.46,200.515,200.2,200.325,2540900000.0
2008-03-26 01:00:00,200.325,200.495,200.29,200.42,3467500000.0
2008-03-26 01:30:00,200.42,200.58,200.305,200.37,2619600000.0
2008-03-26 02:00:00,200.37,200.59,200.18,200.23,5074600000.0
2008-03-26 02:30:00,200.23,200.3,199.87,200.22,7043600000.0
2008-03-26 03:00:00,200.22,200.23,199.98,200.1,5954100000.0
2008-03-26 03:30:00,200.1,200.22,199.87,199.95,6184800000.0
2008-03-26 04:00:00,199.955,200.11,199.915,200.05,5370600000.0
2008-03-26 04:30:00,200.05,200.47,200.05,200.455,6828100000.0
2008-03-26 05:00:00,200.455,200.51,200.19,200.195,5824400000.0
2008-03-26 05:30:00,200.195,200.32,200.13,200.19,5267500000.0
2008-03-26 06:00:00,200.19,200.29,199.975,200.1,5661600000.0
2008-03-26 06:30:00,200.1,200.38,200.1,200.33,7725800000.0
2008-03-26 07:00:00,200.33,200.485,200.2,200.35,5212700000.0
2008-03-26 07:30:00,200.35,200.54,200.29,200.42,6462700000.0
2008-03-26 08:00:00,200.42,201.03,200.42,200.73,6380800000.0
2008-03-26 08:30:00,200.745,200.885,200.58,200.69,5268700000.0
2008-03-26 09:00:00,200.69,200.91,200.415,200.52,5484600000.0
2008-03-26 09:30:00,200.52,200.88,200.435,200.64,6244100000.0
2008-03-26 10:00:00,200.64,200.74,200.21,200.275,8564700000.0
2008-03-26 10:30:00,200.275,200.395,200.055,200.385,10543200000.0
2008-03-26 11:00:00,200.38,200.765,199.825,199.89,7814400000.0
2008-03-26 11:30:00,199.89,199.92,198.89,199.08,8696800000.0
2008-03-26 12:00:00,199.08,199.1,198.145,198.525,7441100000.0
2008-03-26 12:30:00,198.525,198.68,197.685,197.77,9163500000.0
2008-03-26 13:00:00,197.775,198.595,197.75,198.52,6717200000.0
2008-03-26 13:30:00,198.535,198.575,197.88,198.23,6925600000.0
2008-03-26 14:00:00,198.23,198.41,198.01,198.015,8319800000.0
2008-03-26 14:30:00,198.015,198.015,197.595,197.85,8319500000.0
2008-03-26 15:00:00,197.85,197.93,197.66,197.8,9690100000.0
2008-03-26 15:30:00,197.8,197.86,197.57,197.715,9206100000.0
2008-03-26 16:00:00,197.715,198.41,197.715,198.14,22841300000.0
2008-03-26 16:30:00,198.14,198.19,197.87,198.15,28015700000.0
2008-03-26 17:00:00,198.15,198.19,197.93,198.19,29226999999.0
2008-03-26 17:30:00,198.18,198.49,198.11,198.39,33120500000.0
2008-03-26 18:00:00,198.39,198.96,198.34,198.88,26674099998.0
2008-03-26 18:30:00,198.88,199.12,198.83,198.89,18926200000.0
2008-03-26 19:00:00,198.89,199.53,198.75,199.45,21581100000.0
2008-03-26 19:30:00,199.45,199.46,198.94,199.16,27275300000.0
2008-03-26 20:00:00,199.16,199.45,198.9,199.21,25614399999.0
2008-03-26 20:30:00,199.21,199.51,199.18,199.5,26550500000.0
2008-03-26 21:00:00,199.5,199.8,199.23,199.27,29912200001.0
2008-03-26 21:30:00,199.27,199.38,199.13,199.33,23185600000.0
2008-03-26 22:00:00,199.34,199.36,199.07,199.13,26743100000.0
2008-03-26 22:30:00,199.13,199.24,198.94,199.21,31017500000.0
2008-03-26 23:00:00,199.21,199.22,198.69,198.81,9411400000.0
2008-03-26 23:30:00,198.81,198.83,198.61,198.69,8491500000.0
2008-03-27 00:00:00,198.69,198.71,198.22,198.46,7411700000.0
2008-03-27 00:30:00,198.46,198.74,198.35,198.63,9132100000.0
2008-03-27 01:00:00,198.63,198.83,198.61,198.72,6062500000.0
2008-03-27 01:30:00,198.72,199.22,198.7,199.01,5828900000.0
2008-03-27 02:00:00,199.01,199.07,198.795,198.795,5844200000.0
2008-03-27 02:30:00,198.795,198.82,198.36,198.49,6527400000.0
2008-03-27 03:00:00,198.5,198.53,197.75,198.15,7459600000.0
2008-03-27 03:30:00,198.15,198.34,197.855,198.005,6909800000.0
2008-03-27 04:00:00,198.005,198.165,197.895,197.9,6656200000.0
2008-03-27 04:30:00,197.9,198.13,197.81,198.07,6744100000.0
2008-03-27 05:00:00,198.07,198.205,197.83,197.905,7112200000.0
2008-03-27 05:30:00,197.905,198.15,197.905,198.13,6929500000.0
2008-03-27 06:00:00,198.13,198.33,198.03,198.28,10020400000.0
2008-03-27 06:30:00,198.28,198.48,198.12,198.335,12482300000.0
2008-03-27 07:00:00,198.335,198.46,198.21,198.35,10816200000.0
2008-03-27 07:30:00,198.34,198.675,198.28,198.52,10597700000.0
2008-03-27 08:00:00,198.52,198.695,198.35,198.6,12087200000.0
2008-03-27 08:30:00,198.6,199.095,198.53,199.06,9337500000.0
2008-03-27 09:00:00,199.06,199.195,198.845,198.88,11201362500.0
2008-03-27 09:30:00,198.88,199.305,198.78,199.265,12157560000.0
2008-03-27 10:00:00,199.265,200.31,199.26,200.31,16703436004.0
2008-03-27 10:30:00,200.315,200.64,200.2,200.335,6874360000.0
2008-03-27 11:00:00,200.335,200.52,199.88,199.905,6441100000.0
2008-03-27 11:30:00,199.905,200.415,199.905,200.035,6935000000.0
2008-03-27 12:00:00,200.035,200.47,199.965,200.435,6181000000.0
2008-03-27 12:30:00,200.435,200.815,200.39,200.665,5597300000.0
2008-03-27 13:00:00,200.655,200.84,200.27,200.515,5604500000.0
2008-03-27 13:30:00,200.515,200.925,200.47,200.795,4386600000.0
2008-03-27 14:00:00,200.79,200.8,200.445,200.48,6867400000.0
2008-03-27 14:30:00,200.48,201.75,200.48,201.395,6010600000.0
2008-03-27 15:00:00,201.395,201.62,201.095,201.58,5839800000.0
2008-03-27 15:30:00,201.58,201.67,201.085,201.285,7381300000.0
2008-03-27 16:00:00,201.29,201.42,200.325,200.345,7259100000.0
2008-03-27 16:30:00,200.345,200.495,199.93,200.215,6021900000.0
2008-03-27 17:00:00,200.215,200.62,200.115,200.515,4197000000.0
2008-03-27 17:30:00,200.5,200.75,200.195,200.705,4878300000.0
2008-03-27 18:00:00,200.705,200.76,200.43,200.73,5057700000.0
2008-03-27 18:30:00,200.73,200.855,200.345,200.345,4538200000.0
2008-03-27 19:00:00,200.345,200.625,200.34,200.355,3689100000.0
2008-03-27 19:30:00,200.355,200.375,199.955,200.035,2917200000.0
2008-03-27 20:00:00,200.035,200.26,199.835,200.14,2627100000.0
2008-03-27 20:30:00,200.14,200.66,199.935,200.035,3305300000.0
2008-03-27 21:00:00,200.025,200.195,199.94,200.095,3294100000.0
2008-03-27 21:30:00,200.095,200.13,199.48,199.775,9269500000.0
2008-03-27 22:00:00,199.775,200.105,199.775,199.93,7713400000.0
2008-03-27 22:30:00,199.93,200.135,199.83,199.95,9244000000.0
2008-03-27 23:00:00,199.95,200.155,199.7,200.145,30260000000.0
2008-03-27 23:30:00,200.145,200.22,199.865,199.87,4804400000.0
2008-03-28 00:00:00,199.87,199.95,199.75,199.77,5096600000.0
2008-03-28 00:30:00,199.77,199.98,199.61,199.73,4755600000.0
2008-03-28 01:00:00,199.73,199.87,199.5,199.55,4109200000.0
2008-03-28 01:30:00,199.55,199.775,199.48,199.74,8682200000.0
2008-03-28 02:00:00,199.74,199.81,199.46,199.53,17813200000.0
2008-03-28 02:30:00,199.53,199.64,199.22,199.47,14414600000.0
2008-03-28 03:00:00,199.47,199.51,199.17,199.45,17579400000.0
2008-03-28 03:30:00,199.45,199.66,199.29,199.56,20828300000.0
2008-03-28 04:00:00,199.56,199.9,199.49,199.63,11690700000.0
2008-03-28 04:30:00,199.64,200.17,199.56,199.92,16672700000.0
2008-03-28 05:00:00,199.92,200.16,199.85,200.08,12209400000.0
2008-03-28 05:30:00,200.08,200.46,200.05,200.09,10281400000.0
2008-03-28 06:00:00,200.09,200.345,200.0,200.31,10588800000.0
2008-03-28 06:30:00,200.315,200.45,200.06,200.27,7917300000.0
2008-03-28 07:00:00,200.27,200.41,200.25,200.25,8406200000.0
2008-03-28 07:30:00,200.25,200.27,199.7,199.805,10308400000.0
2008-03-28 08:00:00,199.805,199.97,199.72,199.905,8903400000.0
2008-03-28 08:30:00,199.905,200.03,199.495,199.57,4992000000.0
2008-03-28 09:00:00,199.57,199.715,199.21,199.69,15698280000.0
2008-03-28 09:30:00,199.69,199.96,199.34,199.4,6869600000.0
2008-03-28 10:00:00,199.41,199.63,199.25,199.31,7743000000.0
2008-03-28 10:30:00,199.31,199.795,199.255,199.665,7056200000.0
2008-03-28 11:00:00,199.655,200.37,199.53,200.33,6416900000.0
2008-03-28 11:30:00,200.33,200.46,199.695,200.05,5797000000.0
2008-03-28 12:00:00,200.04,200.1,199.58,199.82,5777200000.0
2008-03-28 12:30:00,199.82,199.92,199.42,199.725,3826500000.0
2008-03-28 13:00:00,199.725,199.96,199.575,199.85,4855700000.0
2008-03-28 13:30:00,199.85,199.98,199.34,199.34,4651000000.0
2008-03-28 14:00:00,199.345,199.77,199.245,199.335,5529400000.0
2008-03-28 14:30:00,199.335,199.815,199.265,199.46,5275300000.0
2008-03-28 15:00:00,199.46,199.76,199.43,199.66,6568591250.0
2008-03-28 15:30:00,199.66,199.71,199.315,199.615,4915000000.0
2008-03-28 16:00:00,199.615,199.71,199.05,199.13,5596800000.0
2008-03-28 16:30:00,199.13,199.25,198.36,198.42,5936400000.0
2008-03-28 17:00:00,198.4,198.64,198.06,198.48,5064900000.0
2008-03-28 17:30:00,198.48,198.645,198.24,198.3,4828600000.0
2008-03-28 18:00:00,198.3,198.375,198.14,198.255,5136500000.0
2008-03-28 18:30:00,198.255,198.42,198.025,198.095,4227200000.0
2008-03-28 19:00:00,198.11,198.35,198.035,198.175,4458400000.0
2008-03-28 19:30:00,198.175,198.22,197.96,198.18,5216800000.0
2008-03-28 20:00:00,198.18,198.19,197.97,197.99,4420600000.0
2008-03-28 20:30:00,197.99,198.15,197.92,197.935,3939500000.0
2008-03-28 21:00:00,197.94,198.015,197.605,197.835,7712800000.0
2008-03-28 21:30:00,197.835,197.975,197.54,197.75,3735000000.0
2008-03-28 22:00:00,197.76,197.97,197.715,197.86,5109900000.0
2008-03-28 22:30:00,197.86,198.06,197.75,197.78,10112100000.0
2008-03-30 23:00:00,197.766,197.794,197.376,197.51,10070600000.0
2008-03-30 23:30:00,197.51,197.51,197.145,197.25,31333900000.0
2008-03-31 00:00:00,197.25,197.56,196.89,196.97,6339500000.0
2008-03-31 00:30:00,196.97,197.4,196.82,197.21,8121200000.0
2008-03-31 01:00:00,197.21,197.82,197.17,197.65,7471000000.0
2008-03-31 01:30:00,197.65,198.065,197.435,198.02,9798237500.0
2008-03-31 02:00:00,198.0,198.98,197.83,198.89,9848300000.0
2008-03-31 02:30:00,198.88,200.11,198.78,199.29,9887500000.0
2008-03-31 03:00:00,199.29,199.67,199.18,199.25,7830400000.0
2008-03-31 03:30:00,199.25,199.42,199.24,199.285,11405900000.0
2008-03-31 04:00:00,199.285,199.39,199.155,199.3,8837300000.0
2008-03-31 04:30:00,199.3,199.52,199.2,199.5,11719900000.0
2008-03-31 05:00:00,199.5,199.59,199.24,199.25,9091100000.0
2008-03-31 05:30:00,199.25,199.36,199.065,199.205,8829400000.0
2008-03-31 06:00:00,199.205,199.22,198.57,198.63,7316500000.0
2008-03-31 06:30:00,198.63,198.755,198.5,198.75,5822700000.0
2008-03-31 07:00:00,198.75,198.77,198.31,198.365,6945600000.0
2008-03-31 07:30:00,198.365,198.59,198.31,198.53,5932100000.0
2008-03-31 08:00:00,198.55,198.6,198.17,198.5,4939800000.0
2008-03-31 08:30:00,198.5,198.54,198.11,198.125,6962200000.0
2008-03-31 09:00:00,198.13,198.21,197.585,197.71,7761300000.0
2008-03-31 09:30:00,197.71,198.02,197.195,197.37,6851200000.0
2008-03-31 10:00:00,197.38,197.45,197.195,197.195,4864400000.0
2008-03-31 10:30:00,197.195,197.39,197.06,197.37,5123500000.0
2008-03-31 11:00:00,197.37,197.71,197.01,197.275,6026100000.0
2008-03-31 11:30:00,197.275,197.575,197.075,197.57,6240100000.0
2008-03-31 12:00:00,197.57,198.02,197.47,197.755,6138900000.0
2008-03-31 12:30:00,197.755,198.18,197.59,198.13,6199800000.0
2008-03-31 13:00:00,198.12,198.35,197.745,197.775,6869000000.0
2008-03-31 13:30:00,197.775,197.775,197.325,197.705,7293700000.0
2008-03-31 14:00:00,197.705,197.885,197.425,197.45,9457000000.0
2008-03-31 14:30:00,197.45,197.695,197.215,197.645,9722200000.0
2008-03-31 15:00:00,197.645,197.895,197.465,197.67,12346300000.0
2008-03-31 15:30:00,197.67,198.01,197.625,197.865,10635100000.0
2008-03-31 16:00:00,197.86,198.035,197.655,197.905,10740600000.0
2008-03-31 16:30:00,197.905,198.27,197.635,197.8,11761000034.0
2008-03-31 17:00:00,197.8,198.145,197.67,198.095,5078900000.0
2008-03-31 17:30:00,198.095,198.515,198.08,198.245,6411400000.0
2008-03-31 18:00:00,198.245,198.355,197.86,197.875,4854800000.0
2008-03-31 18:30:00,197.875,198.395,197.805,198.38,4877000000.0
2008-03-31 19:00:00,198.38,198.395,198.095,198.285,6287300000.0
2008-03-31 19:30:00,198.285,198.365,197.975,198.005,5995400000.0
2008-03-31 20:00:00,198.005,198.125,197.935,198.055,5915500000.0
2008-03-31 20:30:00,198.065,198.205,197.74,197.74,4818200000.0
2008-03-31 21:00:00,197.74,197.785,197.615,197.735,6699000000.0
2008-03-31 21:30:00,197.735,197.945,197.44,197.805,6069900000.0
2008-03-31 22:00:00,197.805,198.04,197.745,197.95,5872300000.0
2008-03-31 22:30:00,197.95,197.99,197.63,197.755,7097200000.0
2008-03-31 23:00:00,197.755,198.14,197.6,198.1,11357900000.0
2008-03-31 23:30:00,198.1,198.15,198.01,198.11,7900700000.0
2008-04-01 00:00:00,198.11,198.16,197.89,198.055,6664700000.0
2008-04-01 00:30:00,198.055,198.09,197.915,198.09,5863600000.0
2008-04-01 01:00:00,198.09,198.14,197.94,197.97,6262300000.0
2008-04-01 01:30:00,197.97,197.98,197.655,197.845,7675000000.0
2008-04-01 02:00:00,197.845,198.185,197.755,198.13,8846600000.0
2008-04-01 02:30:00,198.13,198.14,197.84,197.855,9699900000.0
2008-04-01 03:00:00,197.855,198.06,197.805,197.99,9248500000.0
2008-04-01 03:30:00,197.99,198.26,197.99,198.11,9568300000.0
2008-04-01 04:00:00,198.11,198.3,198.07,198.24,9084400000.0
2008-04-01 04:30:00,198.24,198.34,198.23,198.25,7598700000.0
2008-04-01 05:00:00,198.25,198.33,198.16,198.165,7494000000.0
2008-04-01 05:30:00,198.165,198.23,198.01,198.04,4619600000.0
2008-04-01 06:00:00,198.04,198.15,197.96,198.15,7983100000.0
2008-04-01 06:30:00,198.15,198.275,198.085,198.25,7690000000.0
2008-04-01 07:00:00,198.25,198.285,197.785,197.805,7481100000.0
2008-04-01 07:30:00,197.805,197.855,197.0,197.0,3040100000.0
2008-04-01 08:00:00,197.02,198.025,197.02,197.8,6016400000.0
2008-04-01 08:30:00,197.83,197.85,197.285,197.43,3367900000.0
2008-04-01 09:00:00,197.43,198.095,197.29,198.075,5917800000.0
2008-04-01 09:30:00,198.065,198.175,197.515,197.755,16068200000.0
2008-04-01 10:00:00,197.755,198.105,197.755,197.925,5423400000.0
2008-04-01 10:30:00,197.925,198.315,197.785,198.035,4488400000.0
2008-04-01 11:00:00,198.035,198.205,197.815,197.905,4731900000.0
2008-04-01 11:30:00,197.905,198.525,197.895,198.37,8575478000.0
2008-04-01 12:00:00,198.37,199.205,198.295,198.945,6059378000.0
2008-04-01 12:30:00,198.945,199.305,198.805,199.24,4555000000.0
2008-04-01 13:00:00,199.24,199.375,199.085,199.14,4548900000.0
2008-04-01 13:30:00,199.14,199.625,198.95,199.36,19006666001.0
2008-04-01 14:00:00,199.36,199.94,199.35,199.76,20392760000.0
2008-04-01 14:30:00,199.76,199.91,199.465,199.62,17339820000.0
2008-04-01 15:00:00,199.6,199.84,199.47,199.73,4678200000.0
2008-04-01 15:30:00,199.73,200.03,199.655,199.9,5165300000.0
2008-04-01 16:00:00,199.91,200.92,199.9,200.685,5829000000.0
2008-04-01 16:30:00,200.69,201.28,200.575,201.215,8072300000.0
2008-04-01 17:00:00,201.205,201.24,200.88,201.13,4147700000.0
2008-04-01 17:30:00,201.13,201.31,201.01,201.21,4947000000.0
2008-04-01 18:00:00,201.21,201.68,201.035,201.48,5290900000.0
2008-04-01 18:30:00,201.48,201.56,201.06,201.08,5058100000.0
2008-04-01 19:00:00,201.08,201.295,200.92,201.295,4728400000.0
2008-04-01 19:30:00,201.295,201.33,201.055,201.07,4066000000.0
2008-04-01 20:00:00,201.07,201.29,200.93,201.24,6723700000.0
2008-04-01 20:30:00,201.24,201.7,201.2,201.535,6137700000.0
2008-04-01 21:00:00,201.535,201.67,201.345,201.36,7354400000.0
2008-04-01 21:30:00,201.36,201.54,201.16,201.51,4042800000.0
2008-04-01 22:00:00,201.51,201.56,201.345,201.41,5260500000.0
2008-04-01 22:30:00,201.41,201.43,201.1,201.17,9475100000.0
2008-04-01 23:00:00,201.17,201.27,201.01,201.21,8713900000.0
2008-04-01 23:30:00,201.21,201.26,201.01,201.16,6269300000.0
2008-04-02 00:00:00,201.16,201.19,200.9,201.14,9282300000.0
2008-04-02 00:30:00,201.14,201.23,201.03,201.06,13599200000.0
2008-04-02 01:00:00,201.06,201.33,201.04,201.27,10524100000.0
2008-04-02 01:30:00,201.28,201.36,200.89,200.89,6815200000.0
2008-04-02 02:00:00,200.89,201.28,200.825,201.28,10290000000.0
2008-04-02 02:30:00,201.28,201.52,201.28,201.46,9066700000.0
2008-04-02 03:00:00,201.46,201.46,201.05,201.235,8650100000.0
2008-04-02 03:30:00,201.235,201.27,200.91,201.03,10269000000.0
2008-04-02 04:00:00,201.03,201.18,200.96,201.13,9032600000.0
2008-04-02 04:30:00,201.13,201.21,201.02,201.17,5637300000.0
2008-04-02 05:00:00,201.17,201.33,201.17,201.32,7701200000.0
2008-04-02 05:30:00,201.32,201.37,201.095,201.095,6416800000.0
2008-04-02 06:00:00,201.095,201.31,201.09,201.31,8392400000.0
2008-04-02 06:30:00,201.31,201.53,201.285,201.495,5707200000.0
2008-04-02 07:00:00,201.495,201.66,201.32,201.38,7544400000.0
2008-04-02 07:30:00,201.38,202.52,201.355,202.245,6354900000.0
2008-04-02 08:00:00,202.245,202.46,201.825,201.91,6186800000.0
2008-04-02 08:30:00,201.91,202.26,201.825,202.19,5761200000.0
2008-04-02 09:00:00,202.19,202.22,201.52,201.6,11932000001.0
2008-04-02 09:30:00,201.6,201.895,201.49,201.87,5264100000.0
2008-04-02 10:00:00,201.87,202.03,201.615,201.63,4972600000.0
2008-04-02 10:30:00,201.63,202.05,201.55,201.92,5216900000.0
2008-04-02 11:00:00,201.92,202.14,201.815,202.0,4441200000.0
2008-04-02 11:30:00,202.0,202.06,201.785,201.925,3943100000.0
2008-04-02 12:00:00,201.925,202.115,201.76,202.11,3848800000.0
2008-04-02 12:30:00,202.11,202.62,202.03,202.5,4777500000.0
2008-04-02 13:00:00,202.5,202.54,202.17,202.35,4792600000.0
2008-04-02 13:30:00,202.35,202.47,202.205,202.215,3839600000.0
2008-04-02 14:00:00,202.215,203.01,202.08,202.71,5229600000.0
2008-04-02 14:30:00,202.71,202.91,202.55,202.78,5069700000.0
2008-04-02 15:00:00,202.78,203.09,202.5,202.99,5223600000.0
2008-04-02 15:30:00,202.995,202.995,202.315,202.715,5834800000.0
2008-04-02 16:00:00,202.715,203.17,202.53,203.01,5733600000.0
2008-04-02 16:30:00,203.01,203.5,202.97,203.435,4120400000.0
2008-04-02 17:00:00,203.43,203.68,203.33,203.56,1968500000.0
2008-04-02 17:30:00,203.54,203.76,203.5,203.74,1088312000.0
2008-04-02 18:00:00,203.74,203.89,203.57,203.66,2645412000.0
2008-04-02 18:30:00,203.66,203.76,203.41,203.44,1227504000.0
2008-04-02 19:00:00,203.44,203.87,203.395,203.72,1713036000.0
2008-04-02 19:30:00,203.72,203.94,203.585,203.775,4510400000.0
2008-04-02 20:00:00,203.775,204.03,203.66,203.755,5154420000.0
2008-04-02 20:30:00,203.755,203.765,203.55,203.55,4861208000.0
2008-04-02 21:00:00,203.55,203.59,203.345,203.57,7178332000.0
2008-04-02 21:30:00,203.57,203.59,203.24,203.52,8136000000.0
2008-04-02 22:00:00,203.52,203.68,203.43,203.675,6187400000.0
2008-04-02 22:30:00,203.675,203.72,203.135,203.39,7645000000.0
2008-04-02 23:00:00,203.35,203.48,203.18,203.435,9724400000.0
2008-04-02 23:30:00,203.435,203.46,203.34,203.43,13773600000.0
2008-04-03 00:00:00,203.43,203.43,203.255,203.27,6861800000.0
2008-04-03 00:30:00,203.27,203.31,203.175,203.31,6056200000.0
2008-04-03 01:00:00,203.31,203.35,203.215,203.27,11296900000.0
2008-04-03 01:30:00,203.27,203.31,203.09,203.1,16194800000.0
2008-04-03 02:00:00,203.1,203.36,203.09,203.26,15384700000.0
2008-04-03 02:30:00,203.26,203.41,203.11,203.41,16683200000.0
2008-04-03 03:00:00,203.42,203.5,203.3,203.43,18619300000.0
2008-04-03 03:30:00,203.43,203.68,203.43,203.58,16346200000.0
2008-04-03 04:00:00,203.58,203.6,203.35,203.42,16862200000.0
2008-04-03 04:30:00,203.42,203.45,203.25,203.41,14861300000.0
2008-04-03 05:00:00,203.41,203.48,203.35,203.43,16221600000.0
2008-04-03 05:30:00,203.43,203.58,203.43,203.58,16393500000.0
2008-04-03 06:00:00,203.58,204.025,203.53,203.82,12784100000.0
2008-04-03 06:30:00,203.82,204.095,203.805,204.01,12126900000.0
2008-04-03 07:00:00,204.02,204.095,203.795,204.025,12285800000.0
2008-04-03 07:30:00,204.025,204.2,203.935,204.145,11186500000.0
2008-04-03 08:00:00,204.145,204.565,204.035,204.54,8093600000.0
2008-04-03 08:30:00,204.54,204.58,204.255,204.4,5077500000.0
2008-04-03 09:00:00,204.4,204.455,204.015,204.095,7858600000.0
2008-04-03 09:30:00,204.095,204.105,203.35,203.6,5894844000.0
2008-04-03 10:00:00,203.6,203.935,203.57,203.665,3401200000.0
2008-04-03 10:30:00,203.655,203.845,202.875,203.69,4966600000.0
2008-04-03 11:00:00,203.69,203.69,203.245,203.48,3695300000.0
2008-04-03 11:30:00,203.48,203.905,203.285,203.79,3817900000.0
2008-04-03 12:00:00,203.79,203.8,203.265,203.55,3977500000.0
2008-04-03 12:30:00,203.545,203.78,203.505,203.69,4524200000.0
2008-04-03 13:00:00,203.7,203.83,203.335,203.76,4266000000.0
2008-04-03 13:30:00,203.76,204.09,203.72,203.99,4898600000.0
2008-04-03 14:00:00,203.99,204.09,203.825,204.015,5044300000.0
2008-04-03 14:30:00,204.005,204.015,202.645,203.08,6019000000.0
2008-04-03 15:00:00,203.08,203.22,202.78,203.16,4171400000.0
2008-04-03 15:30:00,203.17,203.62,203.11,203.425,4600200000.0
2008-04-03 16:00:00,203.425,204.225,203.425,203.625,6065400000.0
2008-04-03 16:30:00,203.635,204.13,203.535,204.04,6062200000.0
2008-04-03 17:00:00,204.04,204.4,203.805,203.895,4181400000.0
2008-04-03 17:30:00,203.91,204.15,203.87,203.99,3519700000.0
2008-04-03 18:00:00,203.99,204.23,203.95,204.085,4332200000.0
2008-04-03 18:30:00,204.085,204.4,204.015,204.15,5027800000.0
2008-04-03 19:00:00,204.15,204.35,204.12,204.21,4206100000.0
2008-04-03 19:30:00,204.21,204.265,204.0,204.12,9217500000.0
2008-04-03 20:00:00,204.12,204.285,204.035,204.07,10005200000.0
2008-04-03 20:30:00,204.07,204.18,203.97,204.16,10144800000.0
2008-04-03 21:00:00,204.16,204.27,203.885,203.92,9230700000.0
2008-04-03 21:30:00,203.92,204.15,203.77,204.13,5547500000.0
2008-04-03 22:00:00,204.13,204.235,204.025,204.21,7322700748.0
2008-04-03 22:30:00,204.21,204.225,204.07,204.13,9398300000.0
2008-04-03 23:00:00,204.13,204.24,204.083,204.135,6940100000.0
2008-04-03 23:30:00,204.135,204.2,204.01,204.01,14740600000.0
2008-04-04 00:00:00,204.01,204.08,203.99,204.02,5449500000.0
2008-04-04 00:30:00,204.02,204.09,203.905,204.01,12217600000.0
2008-04-04 01:00:00,204.01,204.365,203.99,204.295,14658900000.0
2008-04-04 01:30:00,204.295,204.39,204.13,204.18,10441600000.0
2008-04-04 02:00:00,204.19,204.23,203.895,204.09,14797200000.0
2008-04-04 02:30:00,204.09,204.44,204.02,204.37,13079300000.0
2008-04-04 03:00:00,204.37,204.58,204.23,204.49,16364200000.0
2008-04-04 03:30:00,204.49,204.685,204.49,204.59,16584200000.0
2008-04-04 04:00:00,204.59,204.61,204.305,204.43,15908100000.0
2008-04-04 04:30:00,204.43,204.54,204.375,204.435,11673800000.0
2008-04-04 05:00:00,204.435,204.595,204.325,204.43,5815300000.0
2008-04-04 05:30:00,204.43,204.745,204.395,204.655,6344400000.0
2008-04-04 06:00:00,204.655,204.725,204.28,204.375,8631400000.0
2008-04-04 06:30:00,204.37,204.685,204.35,204.67,6538700000.0
2008-04-04 07:00:00,204.67,204.685,204.52,204.56,7933900000.0
2008-04-04 07:30:00,204.56,204.64,204.44,204.58,9750000000.0
2008-04-04 08:00:00,204.58,204.71,204.425,204.665,5876700000.0
2008-04-04 08:30:00,204.665,204.665,204.375,204.44,6579200000.0
2008-04-04 09:00:00,204.44,204.64,204.365,204.425,5677500000.0
2008-04-04 09:30:00,204.425,204.93,204.26,204.805,5658700000.0
2008-04-04 10:00:00,204.81,204.99,204.74,204.815,4937300000.0
2008-04-04 10:30:00,204.815,204.94,204.75,204.93,4430100000.0
2008-04-04 11:00:00,204.925,205.02,204.725,204.96,6094700000.0
2008-04-04 11:30:00,204.96,204.98,204.605,204.75,4858100000.0
2008-04-04 12:00:00,204.75,204.89,204.53,204.58,4961000000.0
2008-04-04 12:30:00,204.58,204.78,204.55,204.675,5098200000.0
2008-04-04 13:00:00,204.675,204.735,204.415,204.625,4752600000.0
2008-04-04 13:30:00,204.625,204.75,204.42,204.505,5118100000.0
2008-04-04 14:00:00,204.4,205.11,204.375,204.915,5776900000.0
2008-04-04 14:30:00,204.81,204.915,203.425,204.36,9654500000.0
2008-04-04 15:00:00,204.36,204.44,203.25,203.595,4740580000.0
2008-04-04 15:30:00,203.59,203.655,203.095,203.41,5008880000.0
2008-04-04 16:00:00,203.41,203.46,202.855,203.21,3692060000.0
2008-04-04 16:30:00,203.21,203.23,202.415,202.54,4580840000.0
2008-04-04 17:00:00,202.535,203.365,202.535,203.2,4278860000.0
2008-04-04 17:30:00,203.2,203.36,202.82,202.94,14755399983.0
2008-04-04 18:00:00,202.94,203.28,202.88,203.21,5617600000.0
2008-04-04 18:30:00,203.21,203.49,202.94,203.49,6624200000.0
2008-04-04 19:00:00,203.49,203.49,202.945,203.2,11311000000.0
2008-04-04 19:30:00,203.2,203.32,202.99,203.08,5360600000.0
2008-04-04 20:00:00,203.08,203.13,202.645,202.765,6513600000.0
2008-04-04 20:30:00,202.765,202.93,202.62,202.64,5304700000.0
2008-04-04 21:00:00,202.63,202.75,202.41,202.525,4724000000.0
2008-04-04 21:30:00,202.525,202.63,202.24,202.465,3810000000.0
2008-04-04 22:00:00,202.465,202.52,202.305,202.32,3783700000.0
2008-04-04 22:30:00,202.32,202.35,202.12,202.181,17667099979.0
2008-04-06 23:00:00,202.458,202.67,202.34,202.67,8669100000.0
2008-04-06 23:30:00,202.67,202.915,202.54,202.77,5400400000.0
2008-04-07 00:00:00,202.77,202.8,202.31,202.38,2150600000.0
2008-04-07 00:30:00,202.38,202.57,202.35,202.49,1055600000.0
2008-04-07 01:00:00,202.49,202.575,202.35,202.49,1790700000.0
2008-04-07 01:30:00,202.49,202.72,202.45,202.54,660000000.0
2008-04-07 02:00:00,202.54,202.98,202.53,202.84,4273300000.0
2008-04-07 02:30:00,202.84,203.29,202.79,203.195,5272900000.0
2008-04-07 03:00:00,203.195,203.53,203.195,203.37,3751100000.0
2008-04-07 03:30:00,203.37,203.97,203.255,203.89,4036400000.0
2008-04-07 04:00:00,203.89,204.1,203.745,203.805,6909700000.0
2008-04-07 04:30:00,203.805,203.81,203.66,203.75,9562100000.0
2008-04-07 05:00:00,203.75,203.86,203.655,203.85,6860300000.0
2008-04-07 05:30:00,203.85,204.25,203.83,203.86,7687300000.0
2008-04-07 06:00:00,203.86,203.88,203.65,203.69,7501000000.0
2008-04-07 06:30:00,203.69,203.9,203.575,203.79,6718500000.0
2008-04-07 07:00:00,203.785,203.85,203.62,203.77,4661600000.0
2008-04-07 07:30:00,203.77,203.875,203.63,203.875,6608600000.0
2008-04-07 08:00:00,203.865,203.97,203.685,203.72,9403200000.0
2008-04-07 08:30:00,203.72,204.13,203.65,203.95,7474600000.0
2008-04-07 09:00:00,203.95,204.11,203.75,203.955,8666400000.0
2008-04-07 09:30:00,203.955,204.11,203.68,204.0,9127000000.0
2008-04-07 10:00:00,203.985,204.01,203.65,203.93,8440600000.0
2008-04-07 10:30:00,203.93,204.25,203.895,203.96,7916500000.0
2008-04-07 11:00:00,203.96,204.11,203.835,203.99,10274999999.0
2008-04-07 11:30:00,203.99,204.005,203.78,203.785,10022450000.0
2008-04-07 12:00:00,203.785,204.09,203.755,203.92,8747900000.0
2008-04-07 12:30:00,203.92,203.92,203.645,203.73,9017500000.0
2008-04-07 13:00:00,203.73,203.96,203.655,203.9,11742200000.0
2008-04-07 13:30:00,203.89,204.14,203.875,204.105,8184400000.0
2008-04-07 14:00:00,204.105,204.19,204.0,204.19,6740700000.0
2008-04-07 14:30:00,204.2,204.45,204.115,204.14,6790920000.0
2008-04-07 15:00:00,204.14,204.34,204.075,204.2,5799800000.0
2008-04-07 15:30:00,204.2,204.3,203.74,204.025,8077700000.0
2008-04-07 16:00:00,204.025,204.07,203.63,203.74,6522300000.0
2008-04-07 16:30:00,203.74,204.05,203.67,204.0,5185100000.0
2008-04-07 17:00:00,203.99,203.99,203.62,203.91,5412600000.0
2008-04-07 17:30:00,203.91,204.14,203.71,203.75,5438900000.0
2008-04-07 18:00:00,203.75,203.875,203.7,203.85,5204000000.0
2008-04-07 18:30:00,203.85,204.025,203.74,203.9,5123600000.0
2008-04-07 19:00:00,203.9,203.97,203.665,203.83,5263400000.0
2008-04-07 19:30:00,203.83,203.88,203.65,203.71,5359900000.0
2008-04-07 20:00:00,203.745,203.82,203.49,203.62,5122400000.0
2008-04-07 20:30:00,203.62,203.66,203.335,203.39,5300900000.0
2008-04-07 21:00:00,203.39,203.51,203.18,203.51,5499800000.0
2008-04-07 21:30:00,203.51,203.71,203.335,203.69,5445600000.0
2008-04-07 22:00:00,203.69,203.82,203.595,203.78,4498300000.0
2008-04-07 22:30:00,203.78,203.81,203.39,203.535,5312400000.0
2008-04-07 23:00:00,203.535,203.725,203.485,203.58,7041900000.0
2008-04-07 23:30:00,203.58,203.645,203.48,203.53,9363400000.0
2008-04-08 00:00:00,203.53,203.585,203.39,203.515,13573200002.0
2008-04-08 00:30:00,203.515,203.73,203.465,203.64,4341600000.0
2008-04-08 01:00:00,203.64,203.89,203.615,203.745,7004300000.0
2008-04-08 01:30:00,203.745,203.97,203.68,203.78,6384500000.0
2008-04-08 02:00:00,203.78,204.1,203.345,203.6,13228900000.0
2008-04-08 02:30:00,203.6,203.77,203.36,203.68,18859100000.0
2008-04-08 03:00:00,203.68,203.71,203.45,203.565,15682500000.0
2008-04-08 03:30:00,203.565,203.72,203.51,203.66,13529600000.0
2008-04-08 04:00:00,203.66,203.72,203.47,203.55,17788400000.0
2008-04-08 04:30:00,203.55,203.68,203.3,203.31,16589800000.0
2008-04-08 05:00:00,203.31,203.71,203.3,203.65,20895300000.0
2008-04-08 05:30:00,203.65,203.735,203.45,203.66,18555700000.0
2008-04-08 06:00:00,203.66,203.91,203.5,203.58,20332800000.0
2008-04-08 06:30:00,203.58,203.71,203.14,203.19,18644200000.0
2008-04-08 07:00:00,203.18,203.36,203.11,203.27,19786600000.0
2008-04-08 07:30:00,203.27,203.345,203.085,203.17,6857800000.0
2008-04-08 08:00:00,203.17,203.325,203.09,203.19,12282200000.0
2008-04-08 08:30:00,203.18,203.27,202.79,202.88,16070900000.0
2008-04-08 09:00:00,202.86,202.86,201.925,202.04,9441300000.0
2008-04-08 09:30:00,202.06,202.06,201.44,201.68,7507300000.0
2008-04-08 10:00:00,201.68,201.68,201.16,201.45,7585600000.0
2008-04-08 10:30:00,201.45,201.95,201.2,201.785,7749650000.0
2008-04-08 11:00:00,201.785,201.95,201.43,201.635,7454700000.0
2008-04-08 11:30:00,201.635,201.9,201.505,201.83,7347600000.0
2008-04-08 12:00:00,201.83,202.21,201.79,202.0,7783400000.0
2008-04-08 12:30:00,202.0,202.03,201.3,201.44,7967100000.0
2008-04-08 13:00:00,201.44,201.63,201.23,201.51,8419100000.0
2008-04-08 13:30:00,201.505,201.57,201.27,201.46,8176400000.0
2008-04-08 14:00:00,201.46,201.62,201.32,201.4,7270500000.0
2008-04-08 14:30:00,201.4,201.5,201.23,201.4,6639200000.0
2008-04-08 15:00:00,201.4,201.69,201.36,201.57,5638100000.0
2008-04-08 15:30:00,201.58,201.705,201.34,201.655,6136600000.0
2008-04-08 16:00:00,201.655,201.76,201.25,201.6,7361900000.0
2008-04-08 16:30:00,201.6,202.12,201.55,201.875,6076600000.0
2008-04-08 17:00:00,201.87,202.03,201.775,201.92,5747500000.0
2008-04-08 17:30:00,201.92,202.09,201.85,201.92,5798000000.0
2008-04-08 18:00:00,201.92,202.03,201.83,201.84,5480500000.0
2008-04-08 18:30:00,201.84,201.885,201.73,201.745,5708500000.0
2008-04-08 19:00:00,201.745,201.78,201.56,201.65,5309900000.0
2008-04-08 19:30:00,201.65,201.995,201.6,201.955,5035100000.0
2008-04-08 20:00:00,201.955,201.995,201.4,201.55,5205400000.0
2008-04-08 20:30:00,201.55,202.01,201.48,201.85,5279600000.0
2008-04-08 21:00:00,201.86,201.93,201.615,201.815,5487100000.0
2008-04-08 21:30:00,201.815,202.01,201.81,201.87,6024600000.0
2008-04-08 22:00:00,201.87,202.02,201.87,201.99,6374400000.0
2008-04-08 22:30:00,201.99,202.17,201.945,202.16,8206600000.0
2008-04-08 23:00:00,202.16,202.22,201.945,201.955,5500900000.0
2008-04-08 23:30:00,201.955,202.005,201.76,201.84,8579700000.0
2008-04-09 00:00:00,201.84,202.165,201.82,202.1,7307575000.0
2008-04-09 00:30:00,202.1,202.18,201.94,202.125,8757000000.0
2008-04-09 01:00:00,202.125,202.17,201.9,202.12,6151662500.0
2008-04-09 01:30:00,202.12,202.225,201.93,202.07,9231500000.0
2008-04-09 02:00:00,202.06,202.27,201.9,201.97,6004112500.0
2008-04-09 02:30:00,201.97,202.04,201.63,201.94,13173100000.0
2008-04-09 03:00:00,201.94,201.94,201.69,201.69,14800462500.0
2008-04-09 03:30:00,201.69,201.82,201.525,201.64,18546700000.0
2008-04-09 04:00:00,201.64,201.69,201.52,201.61,13657600000.0
2008-04-09 04:30:00,201.61,201.75,201.6,201.7,10981300000.0
2008-04-09 05:00:00,201.7,201.77,201.655,201.665,5905000000.0
2008-04-09 05:30:00,201.665,201.67,201.34,201.4,10189600000.0
2008-04-09 06:00:00,201.4,201.41,201.025,201.165,12545000000.0
2008-04-09 06:30:00,201.165,201.29,201.09,201.14,8114600000.0
2008-04-09 07:00:00,201.125,201.41,201.1,201.32,9512400000.0
2008-04-09 07:30:00,201.32,201.48,201.275,201.45,5933487500.0
2008-04-09 08:00:00,201.45,201.535,201.295,201.345,4785125000.0
2008-04-09 08:30:00,201.34,201.38,201.085,201.17,5826200000.0
2008-04-09 09:00:00,201.17,201.47,201.06,201.365,6938200000.0
2008-04-09 09:30:00,201.37,201.37,201.015,201.2,7428200000.0
2008-04-09 10:00:00,201.2,201.635,201.2,201.315,7858700000.0
2008-04-09 10:30:00,201.305,201.78,201.275,201.64,3210680000.0
2008-04-09 11:00:00,201.64,201.73,201.395,201.42,3133400000.0
2008-04-09 11:30:00,201.42,201.66,201.395,201.61,4691200000.0
2008-04-09 12:00:00,201.61,201.74,201.535,201.67,3434300000.0
2008-04-09 12:30:00,201.67,202.11,201.67,201.88,17219999999.0
2008-04-09 13:00:00,201.88,202.58,201.88,202.34,26227720001.0
2008-04-09 13:30:00,202.34,202.39,202.08,202.33,8737300000.0
2008-04-09 14:00:00,202.33,202.4,201.99,202.05,8437500000.0
2008-04-09 14:30:00,202.05,202.09,201.79,201.8,22524300000.0
2008-04-09 15:00:00,201.8,201.9,201.68,201.81,27745899998.0
2008-04-09 15:30:00,201.8,202.14,201.8,202.08,28684300000.0
2008-04-09 16:00:00,202.08,202.33,201.87,202.15,19123220002.0
2008-04-09 16:30:00,202.16,202.21,201.61,201.92,9724099998.0
2008-04-09 17:00:00,201.9,202.01,201.52,201.53,3834900000.0
2008-04-09 17:30:00,201.53,201.605,200.72,200.84,3575500000.0
2008-04-09 18:00:00,200.84,201.22,200.825,201.09,2439200000.0
2008-04-09 18:30:00,201.09,201.36,200.67,200.75,1376100000.0
2008-04-09 19:00:00,200.75,201.17,200.72,200.9,1526200000.0
2008-04-09 19:30:00,200.905,201.06,200.835,200.96,1294700000.0
2008-04-09 20:00:00,200.96,201.05,200.57,200.68,1652800000.0
2008-04-09 20:30:00,200.68,200.85,200.61,200.84,2281000000.0
2008-04-09 21:00:00,200.84,201.0,200.66,200.84,1652900000.0
2008-04-09 21:30:00,200.84,201.08,200.84,201.04,1289600000.0
2008-04-09 22:00:00,201.04,201.23,200.995,201.17,862800000.0
2008-04-09 22:30:00,201.17,201.225,201.015,201.11,2083600000.0
2008-04-09 23:00:00,201.11,201.185,200.97,201.06,1415800000.0
2008-04-09 23:30:00,201.06,201.06,200.77,200.9,1139400000.0
2008-04-10 00:00:00,200.9,201.23,200.86,201.075,1314900000.0
2008-04-10 00:30:00,201.075,201.17,200.855,200.93,1298900000.0
2008-04-10 01:00:00,200.945,201.095,200.925,200.99,629900000.0
2008-04-10 01:30:00,200.99,201.07,200.755,200.805,1407500000.0
2008-04-10 02:00:00,200.805,200.94,200.05,200.18,3724000000.0
2008-04-10 02:30:00,200.17,200.41,200.01,200.12,2330300000.0
2008-04-10 03:00:00,200.12,200.34,199.66,199.95,6003400000.0
2008-04-10 03:30:00,199.95,200.23,199.83,200.15,9082100001.0
2008-04-10 04:00:00,200.15,200.25,199.95,200.13,9293600000.0
2008-04-10 04:30:00,200.13,200.34,200.08,200.19,6467000000.0
2008-04-10 05:00:00,200.19,200.28,200.12,200.21,4472700000.0
2008-04-10 05:30:00,200.21,200.24,199.55,199.64,6688100000.0
2008-04-10 06:00:00,199.64,199.93,199.61,199.73,4495540000.0
2008-04-10 06:30:00,199.72,199.81,199.495,199.71,5273180000.0
2008-04-10 07:00:00,199.71,199.88,199.49,199.795,3714740000.0
2008-04-10 07:30:00,199.795,199.81,198.9,199.1,5400120000.0
2008-04-10 08:00:00,199.1,199.425,198.955,199.285,4368180000.0
2008-04-10 08:30:00,199.285,199.665,199.245,199.63,4708600000.0
2008-04-10 09:00:00,199.63,199.785,199.47,199.615,11305200000.0
2008-04-10 09:30:00,199.615,200.115,199.57,199.675,19977300000.0
2008-04-10 10:00:00,199.675,199.75,199.075,199.11,8643000000.0
2008-04-10 10:30:00,199.175,199.315,198.705,199.015,10560000000.0
2008-04-10 11:00:00,199.015,199.38,198.74,198.95,11734339999.0
2008-04-10 11:30:00,198.94,199.24,198.82,199.15,23887500001.0
2008-04-10 12:00:00,199.14,199.17,198.79,198.845,19171900000.0
2008-04-10 12:30:00,198.845,199.075,198.77,198.875,9256200000.0
2008-04-10 13:00:00,198.825,199.3,198.115,198.12,5504900000.0
2008-04-10 13:30:00,198.12,198.65,198.07,198.575,6513650000.0
2008-04-10 14:00:00,198.575,198.97,198.415,198.89,6812620000.0
2008-04-10 14:30:00,198.91,199.17,198.72,198.9,14640600000.0
2008-04-10 15:00:00,198.9,199.65,198.895,199.38,8942200000.0
2008-04-10 15:30:00,199.38,199.54,198.86,198.92,5746100000.0
2008-04-10 16:00:00,198.92,199.36,198.57,199.31,12247980000.0
2008-04-10 16:30:00,199.31,199.86,198.99,199.795,21706200000.0
2008-04-10 17:00:00,199.8,200.66,199.445,200.19,12048999998.0
2008-04-10 17:30:00,200.2,200.98,200.08,200.78,3617500000.0
2008-04-10 18:00:00,200.78,200.87,200.44,200.52,5391400000.0
2008-04-10 18:30:00,200.52,201.27,200.48,200.93,26842139994.0
2008-04-10 19:00:00,200.93,201.04,200.76,200.92,25491200000.0
2008-04-10 19:30:00,200.92,201.15,200.78,200.78,3544300000.0
2008-04-10 20:00:00,200.78,200.89,200.37,200.58,3149000000.0
2008-04-10 20:30:00,200.58,200.945,200.38,200.91,4863900000.0
2008-04-10 21:00:00,200.91,200.98,200.74,200.87,5349200000.0
2008-04-10 21:30:00,200.855,200.86,200.51,200.85,5336100000.0
2008-04-10 22:00:00,200.85,201.05,200.775,201.01,5657800000.0
2008-04-10 22:30:00,201.01,201.08,200.88,200.895,5852200000.0
2008-04-10 23:00:00,200.895,200.895,200.58,200.585,6644400000.0
2008-04-10 23:30:00,200.585,200.63,200.56,200.61,4159100000.0
2008-04-11 00:00:00,200.61,200.755,200.56,200.595,14006000000.0
2008-04-11 00:30:00,200.595,201.39,200.575,201.25,8364800001.0
2008-04-11 01:00:00,201.25,201.295,200.78,200.83,13171900000.0
2008-04-11 01:30:00,200.83,200.94,200.4,200.58,12831100000.0
2008-04-11 02:00:00,200.58,200.92,200.58,200.9,19431600000.0
2008-04-11 02:30:00,200.9,201.3,200.9,201.22,22042125000.0
2008-04-11 03:00:00,201.22,201.27,201.015,201.23,15389700000.0
2008-04-11 03:30:00,201.23,201.89,201.23,201.565,12457100000.0
2008-04-11 04:00:00,201.57,201.82,201.445,201.49,16214400000.0
2008-04-11 04:30:00,201.49,201.605,201.4,201.495,22146500000.0
2008-04-11 05:00:00,201.495,201.515,201.225,201.37,11086500000.0
2008-04-11 05:30:00,201.37,201.53,201.255,201.44,12871300000.0
2008-04-11 06:00:00,201.44,201.53,201.31,201.48,15013300000.0
2008-04-11 06:30:00,201.48,201.59,201.39,201.5,12273700000.0
2008-04-11 07:00:00,201.5,201.82,201.25,201.81,14890900000.0
2008-04-11 07:30:00,201.81,201.85,201.28,201.47,16453200000.0
2008-04-11 08:00:00,201.47,201.54,200.93,201.09,12123962500.0
2008-04-11 08:30:00,201.085,201.51,201.02,201.1,8719862500.0
2008-04-11 09:00:00,201.1,201.1,200.68,200.735,9484910000.0
2008-04-11 09:30:00,200.735,201.11,200.575,200.995,9754800000.0
2008-04-11 10:00:00,200.995,201.26,200.97,201.08,9445100000.0
2008-04-11 10:30:00,201.08,201.29,200.995,201.035,11471100000.0
2008-04-11 11:00:00,201.035,201.21,200.89,201.12,11742600000.0
2008-04-11 11:30:00,201.12,201.15,200.945,201.08,12118900000.0
2008-04-11 12:00:00,201.08,201.23,200.95,201.13,10162900000.0
2008-04-11 12:30:00,201.13,201.13,199.775,200.27,9927250000.0
2008-04-11 13:00:00,200.27,200.28,199.2,199.37,9365150000.0
2008-04-11 13:30:00,199.37,199.97,199.36,199.64,9650600000.0
2008-04-11 14:00:00,199.64,199.65,198.99,199.27,10583664000.0
2008-04-11 14:30:00,199.28,199.71,198.995,199.21,9454300000.0
2008-04-11 15:00:00,199.21,199.255,198.775,198.79,10343016732.0
2008-04-11 15:30:00,198.79,199.19,198.65,198.88,12139100000.0
2008-04-11 16:00:00,198.87,198.94,198.44,198.85,9130500000.0
2008-04-11 16:30:00,198.85,199.57,198.61,199.285,8796400000.0
2008-04-11 17:00:00,199.3,199.33,198.64,198.85,7542400000.0
2008-04-11 17:30:00,198.83,199.35,198.77,199.21,7019900000.0
2008-04-11 18:00:00,199.22,199.31,198.645,198.715,9157100000.0
2008-04-11 18:30:00,198.715,199.01,198.645,199.0,7937800000.0
2008-04-11 19:00:00,199.0,199.23,198.84,198.92,7598300000.0
2008-04-11 19:30:00,198.92,198.95,198.65,198.865,8208700000.0
2008-04-11 20:00:00,198.865,198.93,198.66,198.805,7179800000.0
2008-04-11 20:30:00,198.805,198.96,198.57,198.87,8351600000.0
2008-04-11 21:00:00,198.87,198.92,198.67,198.76,12482700000.0
2008-04-11 21:30:00,198.76,198.98,198.575,198.88,17995600000.0
2008-04-11 22:00:00,198.88,199.1,198.78,198.98,11255400000.0
2008-04-11 22:30:00,198.98,199.03,198.61,198.755,12910500000.0
2008-04-13 23:00:00,199.26,199.307,198.965,199.075,21848900000.0
2008-04-13 23:30:00,199.075,199.13,199.01,199.045,9110400000.0
2008-04-14 00:00:00,199.045,199.255,198.92,198.92,8646475000.0
2008-04-14 00:30:00,198.92,199.43,198.845,199.1,8871900000.0
2008-04-14 01:00:00,199.1,199.33,199.01,199.32,10724112500.0
2008-04-14 01:30:00,199.32,199.33,198.75,198.94,11770887500.0
2008-04-14 02:00:00,198.94,199.24,198.83,199.145,13196200000.0
2008-04-14 02:30:00,199.145,199.68,199.145,199.33,12056400000.0
2008-04-14 03:00:00,199.33,199.55,199.065,199.48,8547000000.0
2008-04-14 03:30:00,199.48,199.53,199.055,199.41,6589900000.0
2008-04-14 04:00:00,199.41,199.42,199.17,199.33,12884000000.0
2008-04-14 04:30:00,199.335,199.39,199.07,199.27,16678300000.0
2008-04-14 05:00:00,199.27,199.59,199.21,199.245,13404500000.0
2008-04-14 05:30:00,199.245,199.35,199.06,199.23,11057400000.0
2008-04-14 06:00:00,199.23,199.33,198.99,199.04,16439900000.0
2008-04-14 06:30:00,199.04,199.13,198.56,198.93,14077600000.0
2008-04-14 07:00:00,198.93,199.05,198.72,198.775,9551975000.0
2008-04-14 07:30:00,198.775,199.015,198.61,198.725,14360400000.0
2008-04-14 08:00:00,198.73,199.35,198.6,199.16,10173700000.0
2008-04-14 08:30:00,199.16,199.2,198.43,198.58,9189100000.0
2008-04-14 09:00:00,198.58,198.965,198.38,198.54,9762700000.0
2008-04-14 09:30:00,198.54,198.55,198.08,198.3,8574000000.0
2008-04-14 10:00:00,198.3,198.79,198.3,198.71,8650800000.0
2008-04-14 10:30:00,198.71,198.93,198.525,198.76,7296900000.0
2008-04-14 11:00:00,198.77,199.45,198.68,199.27,7871800000.0
2008-04-14 11:30:00,199.27,199.53,199.22,199.46,9727200000.0
2008-04-14 12:00:00,199.46,199.81,198.99,199.58,8559000000.0
2008-04-14 12:30:00,199.585,199.7,199.22,199.41,10636200000.0
2008-04-14 13:00:00,199.41,199.465,199.06,199.27,10730800000.0
2008-04-14 13:30:00,199.27,199.75,199.175,199.36,9217700000.0
2008-04-14 14:00:00,199.36,200.03,199.315,199.64,8974500000.0
2008-04-14 14:30:00,199.64,200.385,199.64,200.14,9564700001.0
2008-04-14 15:00:00,200.14,200.64,200.06,200.58,12544800000.0
2008-04-14 15:30:00,200.575,200.78,200.04,200.06,7220000000.0
2008-04-14 16:00:00,200.06,200.42,199.715,199.805,7117800000.0
2008-04-14 16:30:00,199.805,200.0,199.595,199.79,8543000000.0
2008-04-14 17:00:00,199.79,199.9,199.57,199.88,7587500000.0
2008-04-14 17:30:00,199.88,199.89,199.545,199.86,7070600000.0
2008-04-14 18:00:00,199.86,200.05,199.65,200.02,7582600000.0
2008-04-14 18:30:00,200.02,200.445,199.805,200.3,8456300000.0
2008-04-14 19:00:00,200.3,200.3,199.79,199.91,7989800000.0
2008-04-14 19:30:00,199.915,199.98,199.62,199.695,8288500000.0
2008-04-14 20:00:00,199.695,199.75,199.365,199.645,8269200000.0
2008-04-14 20:30:00,199.645,199.87,199.395,199.43,7574500000.0
2008-04-14 21:00:00,199.43,199.705,199.42,199.59,6668700000.0
2008-04-14 21:30:00,199.59,199.75,199.53,199.605,6828200000.0
2008-04-14 22:00:00,199.605,199.99,199.52,199.965,8501800000.0
2008-04-14 22:30:00,199.965,200.05,199.905,199.975,9288100000.0
2008-04-14 23:00:00,199.975,200.13,199.89,200.055,8712500000.0
2008-04-14 23:30:00,200.055,200.055,199.76,199.81,6275600000.0
2008-04-15 00:00:00,199.81,199.96,199.73,199.8,6950100000.0
2008-04-15 00:30:00,199.8,199.94,199.75,199.86,7355800000.0
2008-04-15 01:00:00,199.86,199.87,199.34,199.485,7200700000.0
2008-04-15 01:30:00,199.485,199.55,199.335,199.46,7300300000.0
2008-04-15 02:00:00,199.46,199.53,199.3,199.4,8379700000.0
2008-04-15 02:30:00,199.4,199.63,199.315,199.58,11294500000.0
2008-04-15 03:00:00,199.58,199.68,199.535,199.59,9507200000.0
2008-04-15 03:30:00,199.59,199.98,199.59,199.84,11033600000.0
2008-04-15 04:00:00,199.84,200.3,199.84,200.25,9098900000.0
2008-04-15 04:30:00,200.24,200.245,200.0,200.04,9472900000.0
2008-04-15 05:00:00,200.04,200.2,199.95,200.06,7776600000.0
2008-04-15 05:30:00,200.06,200.14,199.71,199.85,6991800000.0
2008-04-15 06:00:00,199.85,200.13,199.835,200.06,4750400000.0
2008-04-15 06:30:00,200.06,200.09,199.835,199.91,7968000000.0
2008-04-15 07:00:00,199.91,199.94,199.51,199.54,9896700000.0
2008-04-15 07:30:00,199.54,199.75,199.45,199.7,14702200000.0
2008-04-15 08:00:00,199.7,199.73,199.17,199.32,9590000000.0
2008-04-15 08:30:00,199.32,199.35,199.1,199.32,12307900000.0
2008-04-15 09:00:00,199.32,199.42,198.87,198.955,21662500000.0
2008-04-15 09:30:00,198.95,199.07,198.82,198.955,18158200000.0
2008-04-15 10:00:00,198.955,199.34,198.84,199.15,10958100000.0
2008-04-15 10:30:00,199.15,199.15,198.54,198.87,7770100000.0
2008-04-15 11:00:00,198.87,198.985,198.5,198.61,7919800000.0
2008-04-15 11:30:00,198.61,198.81,198.515,198.69,7307900000.0
2008-04-15 12:00:00,198.69,198.95,198.56,198.65,8257450000.0
2008-04-15 12:30:00,198.65,198.935,198.585,198.745,8581700000.0
2008-04-15 13:00:00,198.75,198.92,198.68,198.83,8561100000.0
2008-04-15 13:30:00,198.83,199.02,198.77,198.82,6682400000.0
2008-04-15 14:00:00,198.82,198.86,198.5,198.5,7662700000.0
2008-04-15 14:30:00,198.5,199.19,198.5,199.015,7300600000.0
2008-04-15 15:00:00,199.005,199.54,198.97,199.385,8076600000.0
2008-04-15 15:30:00,199.385,199.54,199.045,199.07,7343700000.0
2008-04-15 16:00:00,199.07,199.14,198.64,198.665,7404300000.0
2008-04-15 16:30:00,198.66,199.19,198.66,198.875,7689900000.0
2008-04-15 17:00:00,198.875,198.925,198.635,198.74,7462100000.0
2008-04-15 17:30:00,198.74,199.03,198.64,198.88,7520700000.0
2008-04-15 18:00:00,198.88,198.99,198.805,198.945,8136100000.0
2008-04-15 18:30:00,198.945,199.255,198.945,199.17,7409800000.0
2008-04-15 19:00:00,199.17,199.63,199.13,199.56,7100100000.0
2008-04-15 19:30:00,199.56,199.6,199.305,199.53,7387000000.0
2008-04-15 20:00:00,199.53,199.62,199.225,199.29,7504900000.0
2008-04-15 20:30:00,199.29,199.43,198.99,199.03,7572000000.0
2008-04-15 21:00:00,199.03,199.3,198.995,199.215,6847400000.0
2008-04-15 21:30:00,199.215,199.36,199.095,199.31,6721500000.0
2008-04-15 22:00:00,199.31,199.77,199.21,199.74,7284500000.0
2008-04-15 22:30:00,199.74,199.84,199.585,199.77,8971600000.0
2008-04-15 23:00:00,199.77,200.0,199.76,199.93,8604500000.0
2008-04-15 23:30:00,199.93,199.94,199.825,199.87,12870500000.0
2008-04-16 00:00:00,199.87,199.89,199.66,199.66,21415400000.0
2008-04-16 00:30:00,199.66,199.79,199.63,199.69,16002400000.0
2008-04-16 01:00:00,199.69,199.76,199.49,199.65,9664600000.0
2008-04-16 01:30:00,199.65,199.66,199.47,199.49,13135400000.0
2008-04-16 02:00:00,199.49,199.89,199.405,199.79,16205220000.0
2008-04-16 02:30:00,199.79,199.97,199.775,199.84,20538000000.0
2008-04-16 03:00:00,199.84,199.92,199.77,199.84,19822000000.0
2008-04-16 03:30:00,199.84,199.93,199.68,199.7,19800700000.0
2008-04-16 04:00:00,199.7,199.75,199.385,199.5,19759700000.0
2008-04-16 04:30:00,199.5,199.56,199.29,199.53,18526100000.0
2008-04-16 05:00:00,199.53,199.56,199.44,199.51,18907200000.0
2008-04-16 05:30:00,199.51,199.61,199.43,199.48,18442400000.0
2008-04-16 06:00:00,199.48,199.58,199.39,199.55,18437500000.0
2008-04-16 06:30:00,199.55,199.6,199.34,199.47,17367400000.0
2008-04-16 07:00:00,199.47,199.72,199.47,199.59,17707100000.0
2008-04-16 07:30:00,199.58,199.75,199.52,199.685,11841400000.0
2008-04-16 08:00:00,199.685,200.03,199.59,199.99,21120466235.0
2008-04-16 08:30:00,199.99,200.19,199.69,200.1,15943600000.0
2008-04-16 09:00:00,200.1,200.77,199.98,200.36,7379810000.0
2008-04-16 09:30:00,200.38,200.51,200.06,200.11,3362100000.0
2008-04-16 10:00:00,200.11,200.32,199.84,200.14,8302700000.0
2008-04-16 10:30:00,200.14,200.46,200.12,200.235,25656720000.0
2008-04-16 11:00:00,200.235,200.245,199.785,200.04,30773099994.0
2008-04-16 11:30:00,200.04,200.2,199.69,199.89,27210800001.0
2008-04-16 12:00:00,199.89,199.99,199.17,199.38,15632500004.0
2008-04-16 12:30:00,199.38,199.805,199.37,199.73,6127680000.0
2008-04-16 13:00:00,199.72,200.31,199.655,200.135,9847900000.0
2008-04-16 13:30:00,200.135,200.285,200.03,200.18,8427800000.0
2008-04-16 14:00:00,200.18,200.385,200.09,200.09,8806300000.0
2008-04-16 14:30:00,200.11,200.29,199.81,199.92,4332600000.0
2008-04-16 15:00:00,199.94,200.15,199.905,199.91,3863000000.0
2008-04-16 15:30:00,199.91,200.055,199.59,199.61,3773900000.0
2008-04-16 16:00:00,199.61,200.02,199.47,199.84,4279200000.0
2008-04-16 16:30:00,199.84,200.21,199.72,200.13,3498100000.0
2008-04-16 17:00:00,200.14,200.66,200.055,200.51,4262700000.0
2008-04-16 17:30:00,200.51,200.64,200.15,200.29,12313600000.0
2008-04-16 18:00:00,200.29,200.6,200.245,200.51,26745499984.0
2008-04-16 18:30:00,200.51,200.715,200.455,200.465,30380400000.0
2008-04-16 19:00:00,200.465,200.63,200.23,200.295,37226099990.0
2008-04-16 19:30:00,200.295,200.465,200.18,200.445,31324100000.0
2008-04-16 20:00:00,200.445,200.515,200.15,200.34,24866999999.0
2008-04-16 20:30:00,200.34,200.575,200.315,200.445,18412100000.0
2008-04-16 21:00:00,200.46,200.55,200.38,200.45,30124899995.0
2008-04-16 21:30:00,200.45,200.45,200.23,200.29,20128400000.0
2008-04-16 22:00:00,200.28,200.875,200.28,200.82,14953300000.0
2008-04-16 22:30:00,200.82,200.925,200.78,200.78,10877000000.0
2008-04-16 23:00:00,200.76,200.94,200.74,200.87,6758240000.0
2008-04-16 23:30:00,200.87,200.89,200.74,200.75,4374940000.0
2008-04-17 00:00:00,200.75,200.75,200.63,200.71,12557860000.0
2008-04-17 00:30:00,200.71,200.76,200.51,200.66,11959540000.0
2008-04-17 01:00:00,200.66,200.795,200.59,200.6,11357300000.0
2008-04-17 01:30:00,200.6,200.75,200.59,200.75,12084200000.0
2008-04-17 02:00:00,200.75,200.99,200.725,200.82,11162987500.0
2008-04-17 02:30:00,200.82,201.0,200.76,200.92,16964500000.0
2008-04-17 03:00:00,200.92,201.06,200.84,200.86,17062700000.0
2008-04-17 03:30:00,200.86,200.95,200.83,200.89,7899000000.0
2008-04-17 04:00:00,200.89,200.92,200.81,200.89,4779300000.0
2008-04-17 04:30:00,200.89,200.96,200.79,200.95,6621200000.0
2008-04-17 05:00:00,200.95,201.05,200.78,200.79,7205700000.0
2008-04-17 05:30:00,200.77,200.91,200.69,200.84,9430600000.0
2008-04-17 06:00:00,200.84,200.94,200.525,200.94,7463550000.0
2008-04-17 06:30:00,200.94,201.175,200.87,200.94,3742537500.0
2008-04-17 07:00:00,200.94,201.42,200.94,201.41,6798000000.0
2008-04-17 07:30:00,201.41,201.49,201.085,201.315,4389700000.0
2008-04-17 08:00:00,201.315,201.42,200.96,201.32,10711812500.0
2008-04-17 08:30:00,201.32,201.36,201.055,201.055,10545000000.0
2008-04-17 09:00:00,201.055,201.295,200.88,200.94,5385000000.0
2008-04-17 09:30:00,200.94,201.12,200.67,200.92,5991900000.0
2008-04-17 10:00:00,200.915,201.14,200.915,201.04,5011100000.0
2008-04-17 10:30:00,201.04,201.29,200.7,201.25,6149400000.0
2008-04-17 11:00:00,201.26,201.635,201.24,201.48,5187600000.0
2008-04-17 11:30:00,201.48,202.08,201.45,201.975,6243840000.0
2008-04-17 12:00:00,201.975,202.78,201.8,202.74,6345390000.0
2008-04-17 12:30:00,202.725,202.97,202.475,202.865,6164550000.0
2008-04-17 13:00:00,202.865,202.91,202.62,202.76,4812962500.0
2008-04-17 13:30:00,202.76,203.17,202.575,203.06,5187400000.0
2008-04-17 14:00:00,203.065,203.3,202.595,202.755,6487787500.0
2008-04-17 14:30:00,202.755,203.04,202.19,202.43,6396350000.0
2008-04-17 15:00:00,202.43,202.46,202.055,202.29,5659700000.0
2008-04-17 15:30:00,202.29,202.77,202.26,202.69,5799287500.0
2008-04-17 16:00:00,202.66,203.25,202.135,203.06,5853237500.0
2008-04-17 16:30:00,203.06,203.39,202.96,203.24,5579100000.0
2008-04-17 17:00:00,203.24,203.47,202.96,203.14,5233900000.0
2008-04-17 17:30:00,203.14,203.71,203.11,203.49,5722900000.0
2008-04-17 18:00:00,203.49,203.74,203.38,203.51,4635600000.0
2008-04-17 18:30:00,203.51,203.755,203.45,203.72,4381900000.0
2008-04-17 19:00:00,203.72,204.23,203.72,204.105,5336900000.0
2008-04-17 19:30:00,204.105,204.25,203.92,204.21,4917400000.0
2008-04-17 20:00:00,204.21,204.32,204.04,204.115,5204100000.0
2008-04-17 20:30:00,204.115,204.38,204.07,204.1,5425200000.0
2008-04-17 21:00:00,204.1,204.31,203.96,204.22,4221800000.0
2008-04-17 21:30:00,204.22,204.37,204.065,204.07,3517800000.0
2008-04-17 22:00:00,204.07,204.42,204.0,204.295,3610100000.0
2008-04-17 22:30:00,204.29,204.35,203.91,203.91,3995855000.0
2008-04-17 23:00:00,203.95,204.335,203.95,204.095,2036700000.0
2008-04-17 23:30:00,204.095,204.18,203.89,203.94,1228300000.0
2008-04-18 00:00:00,203.94,204.06,203.75,203.96,3334700000.0
2008-04-18 00:30:00,203.96,204.01,203.83,203.93,1960500000.0
2008-04-18 01:00:00,203.93,204.06,203.84,203.93,4146200000.0
2008-04-18 01:30:00,203.93,203.98,203.78,203.8,4799800000.0
2008-04-18 02:00:00,203.8,204.02,203.74,203.86,8000300000.0
2008-04-18 02:30:00,203.86,204.06,203.85,203.95,9474100000.0
2008-04-18 03:00:00,203.95,204.04,203.78,203.81,7644900000.0
2008-04-18 03:30:00,203.81,203.91,203.76,203.88,6457000000.0
2008-04-18 04:00:00,203.88,204.01,203.82,203.87,5830500000.0
2008-04-18 04:30:00,203.87,203.87,203.56,203.64,6823600000.0
2008-04-18 05:00:00,203.64,203.74,203.61,203.7,5965900000.0
2008-04-18 05:30:00,203.7,203.76,203.59,203.68,6420400000.0
2008-04-18 06:00:00,203.68,203.79,203.665,203.78,6110200000.0
2008-04-18 06:30:00,203.78,203.86,203.73,203.81,3314000000.0
2008-04-18 07:00:00,203.81,203.86,203.695,203.695,4754500000.0
2008-04-18 07:30:00,203.695,204.12,203.61,204.09,5890100000.0
2008-04-18 08:00:00,204.08,204.295,203.945,204.12,8305400000.0
2008-04-18 08:30:00,204.12,204.535,203.92,204.515,8114790000.0
2008-04-18 09:00:00,204.52,204.64,204.345,204.495,6416900000.0
2008-04-18 09:30:00,204.495,204.805,204.415,204.655,7102200000.0
2008-04-18 10:00:00,204.655,204.715,204.195,204.2,8285500000.0
2008-04-18 10:30:00,204.2,204.435,204.1,204.4,7947200000.0
2008-04-18 11:00:00,204.4,205.015,204.295,204.835,8492537500.0
2008-04-18 11:30:00,204.835,205.15,204.655,205.075,8083100000.0
2008-04-18 12:00:00,205.075,205.505,204.935,205.12,10150200000.0
2008-04-18 12:30:00,205.12,206.45,204.86,206.325,9982967500.0
2008-04-18 13:00:00,206.325,206.605,206.03,206.49,7681800000.0
2008-04-18 13:30:00,206.49,208.27,206.47,208.06,9198950000.0
2008-04-18 14:00:00,208.06,208.08,207.13,207.38,8076962500.0
2008-04-18 14:30:00,207.375,207.96,207.185,207.48,7692175000.0
2008-04-18 15:00:00,207.48,207.67,207.13,207.405,5833700000.0
2008-04-18 15:30:00,207.4,208.08,207.36,208.08,5519425000.0
2008-04-18 16:00:00,208.08,208.08,207.69,207.86,5315400000.0
2008-04-18 16:30:00,207.865,208.61,207.635,208.61,6205300000.0
2008-04-18 17:00:00,208.61,209.01,208.46,208.73,4987700000.0
2008-04-18 17:30:00,208.72,208.8,208.435,208.73,6088900000.0
2008-04-18 18:00:00,208.73,208.815,208.235,208.33,5766300000.0
2008-04-18 18:30:00,208.33,208.41,207.88,207.89,4091700000.0
2008-04-18 19:00:00,207.89,207.92,207.76,207.79,3954400000.0
2008-04-18 19:30:00,207.79,207.81,207.41,207.42,6104700000.0
2008-04-18 20:00:00,207.42,207.49,207.165,207.22,4496575000.0
2008-04-18 20:30:00,207.22,207.41,206.96,207.04,7146200000.0
2008-04-18 21:00:00,207.04,207.16,206.81,206.97,6016800000.0
2008-04-18 21:30:00,206.97,206.98,206.705,206.84,3882200000.0
2008-04-18 22:00:00,206.84,207.2,206.83,207.18,3002400000.0
2008-04-18 22:30:00,207.18,207.24,207.02,207.06,3551800000.0
2008-04-20 23:00:00,207.148,207.46,207.148,207.24,3971400000.0
2008-04-20 23:30:00,207.24,207.42,207.11,207.39,5961200000.0
2008-04-21 00:00:00,207.39,207.47,207.27,207.365,2062000000.0
2008-04-21 00:30:00,207.365,208.03,207.35,207.96,7500100000.0
2008-04-21 01:00:00,207.96,208.02,207.69,207.77,6839800000.0
2008-04-21 01:30:00,207.77,207.78,207.45,207.55,7761200000.0
2008-04-21 02:00:00,207.55,207.79,207.5,207.74,6925000000.0
2008-04-21 02:30:00,207.74,207.79,207.61,207.73,3695000000.0
2008-04-21 03:00:00,207.73,207.88,207.56,207.71,5975200000.0
2008-04-21 03:30:00,207.71,208.01,207.64,208.01,6808600000.0
2008-04-21 04:00:00,208.01,208.11,207.98,208.015,3868100000.0
2008-04-21 04:30:00,208.015,208.06,207.785,207.8,2588600000.0
2008-04-21 05:00:00,207.8,207.83,207.66,207.75,3125800000.0
2008-04-21 05:30:00,207.75,207.75,207.6,207.68,3656600000.0
2008-04-21 06:00:00,207.68,207.69,207.52,207.55,4646400000.0
2008-04-21 06:30:00,207.55,207.68,207.415,207.65,5653900000.0
2008-04-21 07:00:00,207.65,207.75,207.54,207.63,5242200000.0
2008-04-21 07:30:00,207.63,207.7,207.5,207.67,5248200000.0
2008-04-21 08:00:00,207.67,207.75,207.445,207.62,9387400000.0
2008-04-21 08:30:00,207.62,207.8,207.265,207.345,9620000000.0
2008-04-21 09:00:00,207.35,207.355,206.925,207.05,7577584999.0
2008-04-21 09:30:00,207.055,207.17,205.925,205.94,7334700000.0
2008-04-21 10:00:00,205.945,206.205,205.57,205.92,8550600000.0
2008-04-21 10:30:00,205.92,206.13,205.66,205.94,6212600000.0
2008-04-21 11:00:00,205.94,206.2,205.68,205.69,6148000000.0
2008-04-21 11:30:00,205.69,205.75,205.36,205.45,6679000000.0
2008-04-21 12:00:00,205.445,205.445,205.11,205.31,4988400000.0
2008-04-21 12:30:00,205.31,205.35,204.57,204.74,6434500000.0
2008-04-21 13:00:00,204.74,205.37,204.295,205.2,8598250000.0
2008-04-21 13:30:00,205.2,205.6,205.025,205.17,5560900000.0
2008-04-21 14:00:00,205.17,205.55,205.02,205.54,5052900000.0
2008-04-21 14:30:00,205.54,205.55,205.145,205.3,5474100000.0
2008-04-21 15:00:00,205.3,205.31,205.0,205.17,5257700000.0
2008-04-21 15:30:00,205.17,205.64,205.105,205.445,5930900000.0
2008-04-21 16:00:00,205.46,205.48,204.52,204.57,5386600000.0
2008-04-21 16:30:00,204.57,205.08,204.245,204.245,6273600000.0
2008-04-21 17:00:00,204.245,205.135,204.245,204.92,5977500000.0
2008-04-21 17:30:00,204.92,204.97,204.56,204.81,5269600000.0
2008-04-21 18:00:00,204.81,204.915,204.53,204.725,4249400000.0
2008-04-21 18:30:00,204.72,204.73,204.47,204.61,4278100000.0
2008-04-21 19:00:00,204.62,204.84,204.285,204.35,4041100000.0
2008-04-21 19:30:00,204.35,204.425,204.22,204.395,3534700000.0
2008-04-21 20:00:00,204.395,204.465,203.93,204.13,4167200000.0
2008-04-21 20:30:00,204.13,204.28,204.06,204.105,3634900000.0
2008-04-21 21:00:00,204.1,204.51,204.095,204.455,4269600000.0
2008-04-21 21:30:00,204.455,204.57,204.285,204.42,2082400000.0
2008-04-21 22:00:00,204.42,204.5,204.36,204.39,1343100000.0
2008-04-21 22:30:00,204.39,204.58,204.33,204.54,1403300000.0
2008-04-21 23:00:00,204.54,204.54,204.23,204.46,1181600000.0
2008-04-21 23:30:00,204.46,204.46,204.23,204.31,1377600000.0
2008-04-22 00:00:00,204.31,204.54,204.27,204.54,2987200000.0
2008-04-22 00:30:00,204.54,204.7,204.465,204.56,2808200000.0
2008-04-22 01:00:00,204.56,204.78,204.53,204.695,2692500000.0
2008-04-22 01:30:00,204.695,204.83,204.28,204.54,5963400000.0
2008-04-22 02:00:00,204.54,204.69,204.455,204.48,3185300000.0
2008-04-22 02:30:00,204.48,204.58,204.335,204.4,2865700000.0
2008-04-22 03:00:00,204.4,204.5,204.2,204.25,3136600000.0
2008-04-22 03:30:00,204.25,204.25,203.56,203.7,3890800000.0
2008-04-22 04:00:00,203.7,204.01,203.405,203.97,2957425000.0
2008-04-22 04:30:00,203.98,204.16,203.73,203.82,3652400000.0
2008-04-22 05:00:00,203.82,204.14,203.81,204.03,3286400000.0
2008-04-22 05:30:00,204.03,204.06,203.89,204.06,3010500000.0
2008-04-22 06:00:00,204.05,204.25,204.04,204.08,4051700000.0
2008-04-22 06:30:00,204.08,204.29,204.07,204.15,3835000000.0
2008-04-22 07:00:00,204.15,204.215,203.99,204.19,2896987244.0
2008-04-22 07:30:00,204.19,204.36,203.76,203.86,5245974548.0
2008-04-22 08:00:00,203.86,204.18,203.72,203.765,3561225000.0
2008-04-22 08:30:00,203.765,203.82,203.355,203.72,4373550000.0
2008-04-22 09:00:00,203.72,203.91,203.64,203.84,4958500000.0
2008-04-22 09:30:00,203.84,204.26,203.69,203.955,4720300000.0
2008-04-22 10:00:00,203.97,204.56,203.86,204.21,5007187500.0
2008-04-22 10:30:00,204.21,204.655,204.21,204.335,4481187500.0
2008-04-22 11:00:00,204.335,204.85,204.2,204.5,4433900000.0
2008-04-22 11:30:00,204.5,204.78,204.485,204.77,3520000000.0
2008-04-22 12:00:00,204.775,205.16,204.775,205.035,6996100000.0
2008-04-22 12:30:00,205.035,205.18,204.85,204.97,5842650000.0
2008-04-22 13:00:00,204.97,205.41,204.95,205.21,5830400000.0
2008-04-22 13:30:00,205.22,205.59,204.955,205.16,5845250000.0
2008-04-22 14:00:00,205.16,205.89,205.14,205.59,6711000000.0
2008-04-22 14:30:00,205.59,205.81,205.59,205.67,6941600000.0
2008-04-22 15:00:00,205.67,206.1,205.52,205.93,7463562000.0
2008-04-22 15:30:00,205.93,205.96,205.515,205.77,7607300000.0
2008-04-22 16:00:00,205.79,206.1,205.255,205.31,9090500000.0
2008-04-22 16:30:00,205.31,205.97,205.065,205.74,6872900000.0
2008-04-22 17:00:00,205.74,205.84,205.48,205.65,6678200000.0
2008-04-22 17:30:00,205.65,205.91,205.16,205.325,6461800000.0
2008-04-22 18:00:00,205.325,205.55,205.24,205.27,6253900000.0
2008-04-22 18:30:00,205.27,205.27,204.96,205.08,5103300000.0
2008-04-22 19:00:00,205.065,205.565,205.03,205.405,4870700000.0
2008-04-22 19:30:00,205.405,205.54,205.3,205.45,4645400000.0
2008-04-22 20:00:00,205.45,205.7,205.295,205.53,4607600000.0
2008-04-22 20:30:00,205.53,205.62,205.3,205.32,5066900000.0
2008-04-22 21:00:00,205.32,205.53,205.295,205.4,2958300000.0
2008-04-22 21:30:00,205.4,205.71,205.31,205.56,3807200000.0
2008-04-22 22:00:00,205.56,205.7,205.395,205.46,4384900000.0
2008-04-22 22:30:00,205.46,205.58,205.41,205.49,2611000000.0
2008-04-22 23:00:00,205.49,205.525,205.31,205.415,1840700000.0
2008-04-22 23:30:00,205.415,205.5,205.12,205.3,1622600000.0
2008-04-23 00:00:00,205.3,205.49,205.24,205.29,3160900000.0
2008-04-23 00:30:00,205.29,205.375,205.22,205.355,2677300000.0
2008-04-23 01:00:00,205.355,205.415,205.2,205.325,1993400000.0
2008-04-23 01:30:00,205.325,205.455,205.21,205.4,2339800000.0
2008-04-23 02:00:00,205.4,205.65,205.37,205.56,1412500000.0
2008-04-23 02:30:00,205.56,205.75,205.52,205.62,5510600000.0
2008-04-23 03:00:00,205.62,205.79,205.56,205.725,7360700000.0
2008-04-23 03:30:00,205.725,205.77,205.55,205.67,2927900000.0
2008-04-23 04:00:00,205.67,205.75,205.46,205.475,3808400000.0
2008-04-23 04:30:00,205.475,205.67,205.395,205.62,4225500000.0
2008-04-23 05:00:00,205.62,205.65,205.29,205.29,12264300000.0
2008-04-23 05:30:00,205.29,205.45,205.29,205.345,10534900000.0
2008-04-23 06:00:00,205.345,205.375,205.29,205.31,13685600000.0
2008-04-23 06:30:00,205.31,205.64,205.29,205.635,13229100000.0
2008-04-23 07:00:00,205.635,205.8,205.52,205.73,12008700000.0
2008-04-23 07:30:00,205.73,205.73,205.45,205.61,7870100000.0
2008-04-23 08:00:00,205.61,205.655,204.945,204.95,13047000000.0
2008-04-23 08:30:00,204.945,205.055,204.64,205.055,11760700000.0
2008-04-23 09:00:00,205.055,205.055,204.67,204.67,10235100000.0
2008-04-23 09:30:00,204.665,204.975,204.645,204.945,14639700000.0
2008-04-23 10:00:00,204.945,205.24,204.92,205.08,6790800000.0
2008-04-23 10:30:00,205.08,205.93,205.03,205.8,6893500000.0
2008-04-23 11:00:00,205.8,206.025,205.495,205.79,7239800000.0
2008-04-23 11:30:00,205.79,206.065,205.615,205.615,7819000000.0
2008-04-23 12:00:00,205.615,205.7,205.175,205.25,6595000000.0
2008-04-23 12:30:00,205.25,205.415,204.985,205.125,7575100000.0
2008-04-23 13:00:00,205.125,205.135,204.265,204.56,7565200000.0
2008-04-23 13:30:00,204.56,204.785,204.415,204.555,6868576000.0
2008-04-23 14:00:00,204.555,204.575,204.155,204.19,7401300000.0
2008-04-23 14:30:00,204.19,204.515,204.16,204.425,7451200000.0
2008-04-23 15:00:00,204.425,204.685,204.265,204.335,6856500000.0
2008-04-23 15:30:00,204.335,204.465,204.115,204.425,7340300000.0
2008-04-23 16:00:00,204.425,205.065,204.355,204.94,6866200000.0
2008-04-23 16:30:00,204.945,205.315,204.71,205.165,7010750000.0
2008-04-23 17:00:00,205.165,205.485,205.065,205.125,6972500000.0
2008-04-23 17:30:00,205.115,205.175,204.8,204.85,7564000000.0
2008-04-23 18:00:00,204.85,204.9,204.58,204.69,8232400000.0
2008-04-23 18:30:00,204.69,204.775,204.45,204.56,7096300000.0
2008-04-23 19:00:00,204.56,204.855,204.325,204.81,7768000000.0
2008-04-23 19:30:00,204.81,205.135,204.705,205.115,8104000000.0
2008-04-23 20:00:00,205.115,205.225,204.87,204.91,9099900000.0
2008-04-23 20:30:00,204.91,205.055,204.81,204.985,8632200000.0
2008-04-23 21:00:00,204.985,205.065,204.89,204.945,8091000000.0
2008-04-23 21:30:00,204.945,204.965,204.74,204.83,7892800000.0
2008-04-23 22:00:00,204.83,204.955,204.825,204.885,7000200000.0
2008-04-23 22:30:00,204.885,204.98,204.65,204.67,10312100000.0
2008-04-23 23:00:00,204.67,204.71,204.44,204.63,8622100000.0
2008-04-23 23:30:00,204.63,204.73,204.485,204.68,8152600000.0
2008-04-24 00:00:00,204.68,204.78,204.62,204.7,9898412500.0
2008-04-24 00:30:00,204.7,204.74,204.62,204.67,3509287500.0
2008-04-24 01:00:00,204.67,204.75,204.65,204.66,6978700000.0
2008-04-24 01:30:00,204.66,204.78,204.515,204.76,10639900000.0
2008-04-24 02:00:00,204.76,204.82,204.545,204.805,7566887500.0
2008-04-24 02:30:00,204.805,204.86,204.405,204.54,10141500000.0
2008-04-24 03:00:00,204.54,204.775,204.475,204.75,11780300000.0
2008-04-24 03:30:00,204.75,204.97,204.73,204.95,9284900000.0
2008-04-24 04:00:00,204.95,204.95,204.79,204.9,13952200000.0
2008-04-24 04:30:00,204.9,205.02,204.855,204.975,16365900000.0
2008-04-24 05:00:00,204.975,205.11,204.9,204.97,9809600000.0
2008-04-24 05:30:00,204.97,205.285,204.97,205.19,9767800000.0
2008-04-24 06:00:00,205.19,205.28,205.035,205.07,10069200000.0
2008-04-24 06:30:00,205.07,205.26,205.055,205.24,9635500000.0
2008-04-24 07:00:00,205.24,205.24,205.02,205.06,10377000000.0
2008-04-24 07:30:00,205.06,205.21,204.995,205.02,8673200000.0
2008-04-24 08:00:00,205.02,205.18,204.905,204.96,9697250000.0
2008-04-24 08:30:00,204.96,205.26,204.77,205.2,8558600000.0
2008-04-24 09:00:00,205.2,205.35,204.915,205.075,10879800000.0
2008-04-24 09:30:00,205.075,205.515,204.915,205.19,12559300000.0
2008-04-24 10:00:00,205.19,205.445,204.655,204.865,10943200000.0
2008-04-24 10:30:00,204.865,205.51,204.755,205.185,10045500000.0
2008-04-24 11:00:00,205.185,205.185,204.755,205.01,13423400000.0
2008-04-24 11:30:00,205.01,205.01,204.725,204.775,14581900000.0
2008-04-24 12:00:00,204.775,204.855,204.595,204.735,16084400000.0
2008-04-24 12:30:00,204.745,204.785,204.405,204.44,16206600000.0
2008-04-24 13:00:00,204.435,204.685,204.395,204.59,14610800000.0
2008-04-24 13:30:00,204.59,204.705,204.28,204.565,13995600000.0
2008-04-24 14:00:00,204.565,204.585,204.165,204.265,12801800000.0
2008-04-24 14:30:00,204.295,205.155,204.275,205.045,12065300000.0
2008-04-24 15:00:00,205.045,205.375,205.025,205.235,13206337500.0
2008-04-24 15:30:00,205.235,205.405,205.02,205.285,13607100000.0
2008-04-24 16:00:00,205.285,205.285,204.705,204.905,10614900000.0
2008-04-24 16:30:00,204.905,205.185,204.605,205.185,11103800000.0
2008-04-24 17:00:00,205.185,205.465,205.065,205.385,6865300000.0
2008-04-24 17:30:00,205.385,205.795,205.295,205.43,9226400000.0
2008-04-24 18:00:00,205.43,205.76,205.41,205.5,6617100000.0
2008-04-24 18:30:00,205.5,205.86,205.495,205.73,8130800000.0
2008-04-24 19:00:00,205.73,205.95,205.545,205.715,8135600000.0
2008-04-24 19:30:00,205.715,205.78,205.5,205.61,7498800000.0
2008-04-24 20:00:00,205.61,205.98,205.585,205.9,7302100000.0
2008-04-24 20:30:00,205.9,206.14,205.735,206.135,7584300000.0
2008-04-24 21:00:00,206.135,206.14,205.92,205.99,7101500000.0
2008-04-24 21:30:00,205.99,206.03,205.78,205.83,8057800000.0
2008-04-24 22:00:00,205.83,205.96,205.735,205.91,8082800000.0
2008-04-24 22:30:00,205.91,205.95,205.75,205.805,10119600000.0
2008-04-24 23:00:00,205.805,205.805,205.625,205.73,14132900000.0
2008-04-24 23:30:00,205.73,205.92,205.6,205.67,14828700000.0
2008-04-25 00:00:00,205.67,205.77,205.62,205.71,14891100000.0
2008-04-25 00:30:00,205.71,205.795,205.55,205.6,14860900000.0
2008-04-25 01:00:00,205.6,205.84,205.59,205.78,15035600000.0
2008-04-25 01:30:00,205.78,205.85,205.68,205.83,18352400000.0
2008-04-25 02:00:00,205.83,206.03,205.8,205.845,10231200000.0
2008-04-25 02:30:00,205.845,206.09,205.84,206.03,11025600000.0
2008-04-25 03:00:00,206.03,206.05,205.9,206.02,10730300000.0
2008-04-25 03:30:00,206.02,206.09,205.92,206.01,13285600000.0
2008-04-25 04:00:00,206.01,206.01,205.66,205.705,14303180000.0
2008-04-25 04:30:00,205.705,205.84,205.65,205.71,12090125000.0
2008-04-25 05:00:00,205.71,205.77,205.52,205.59,18764200000.0
2008-04-25 05:30:00,205.59,205.83,205.51,205.79,19601600000.0
2008-04-25 06:00:00,205.79,205.93,205.635,205.83,11969350000.0
2008-04-25 06:30:00,205.83,205.83,205.53,205.56,9975350000.0
2008-04-25 07:00:00,205.56,205.62,205.42,205.485,13391900000.0
2008-04-25 07:30:00,205.485,205.81,205.48,205.79,7033000000.0
2008-04-25 08:00:00,205.79,205.95,205.73,205.83,14776400000.0
2008-04-25 08:30:00,205.83,205.885,205.5,205.72,6074900000.0
2008-04-25 09:00:00,205.72,205.98,205.41,205.76,6484700000.0
2008-04-25 09:30:00,205.76,206.46,205.7,206.32,6312700000.0
2008-04-25 10:00:00,206.31,206.655,206.215,206.57,6788800000.0
2008-04-25 10:30:00,206.57,206.74,206.33,206.41,7465600000.0
2008-04-25 11:00:00,206.4,206.675,206.32,206.46,8152000000.0
2008-04-25 11:30:00,206.46,207.59,206.455,207.44,7520100000.0
2008-04-25 12:00:00,207.435,207.63,207.11,207.355,6685800000.0
2008-04-25 12:30:00,207.36,207.465,207.19,207.23,6580837500.0
2008-04-25 13:00:00,207.23,207.275,206.79,207.125,4729578000.0
2008-04-25 13:30:00,207.125,207.44,207.0,207.38,11709403717.0
2008-04-25 14:00:00,207.38,207.455,207.0,207.01,27401400002.0
2008-04-25 14:30:00,207.01,207.25,206.98,207.21,10509600000.0
2008-04-25 15:00:00,207.21,207.27,207.06,207.18,5757862500.0
2008-04-25 15:30:00,207.18,207.26,206.565,206.715,2979650000.0
2008-04-25 16:00:00,206.715,207.24,206.6,207.14,7523200000.0
2008-04-25 16:30:00,207.14,207.25,206.695,207.02,6730200000.0
2008-04-25 17:00:00,207.02,207.14,206.32,206.54,6612200000.0
2008-04-25 17:30:00,206.54,206.675,206.33,206.565,7764400000.0
2008-04-25 18:00:00,206.565,206.725,206.475,206.58,12097700000.0
2008-04-25 18:30:00,206.58,206.825,206.57,206.725,14648600000.0
2008-04-25 19:00:00,206.725,206.995,206.64,206.95,12599200000.0
2008-04-25 19:30:00,206.95,207.005,206.785,206.965,10781600000.0
2008-04-25 20:00:00,206.965,207.19,206.95,207.095,9795650000.0
2008-04-25 20:30:00,207.095,207.115,206.89,207.05,8004600000.0
2008-04-25 21:00:00,207.07,207.165,206.955,207.07,7722100000.0
2008-04-25 21:30:00,207.07,207.12,206.88,207.0,7298600000.0
2008-04-25 22:00:00,206.995,207.4,206.98,207.375,22611000000.0
2008-04-25 22:30:00,207.375,207.385,207.185,207.27,23849400000.0
2008-04-27 23:00:00,207.226,207.264,207.15,207.22,5963000000.0
2008-04-27 23:30:00,207.22,207.24,207.03,207.13,3963900000.0
2008-04-28 00:00:00,207.13,207.19,207.03,207.12,1320500000.0
2008-04-28 00:30:00,207.12,207.14,207.0,207.01,2148000000.0
2008-04-28 01:00:00,207.01,207.19,206.965,207.18,1743700000.0
2008-04-28 01:30:00,207.19,207.51,207.18,207.51,3175000000.0
2008-04-28 02:00:00,207.51,207.51,207.32,207.39,1204400000.0
2008-04-28 02:30:00,207.38,207.53,207.36,207.51,1198300000.0
2008-04-28 03:00:00,207.51,207.555,207.46,207.49,902800000.0
2008-04-28 03:30:00,207.49,207.735,207.48,207.7,857600000.0
2008-04-28 04:00:00,207.7,207.84,207.67,207.67,1201500000.0
2008-04-28 04:30:00,207.67,207.75,207.57,207.61,956400000.0
2008-04-28 05:00:00,207.61,207.735,207.56,207.59,942600000.0
2008-04-28 05:30:00,207.59,207.83,207.55,207.58,1132800000.0
2008-04-28 06:00:00,207.585,207.62,207.275,207.39,1768400000.0
2008-04-28 06:30:00,207.385,207.4,207.19,207.28,1256400000.0
2008-04-28 07:00:00,207.28,207.45,207.24,207.37,1395700000.0
2008-04-28 07:30:00,207.37,207.51,207.35,207.49,2552900000.0
2008-04-28 08:00:00,207.49,207.54,207.285,207.36,3924300000.0
2008-04-28 08:30:00,207.36,207.52,207.21,207.42,3246700000.0
2008-04-28 09:00:00,207.425,207.435,206.77,206.88,6055400000.0
2008-04-28 09:30:00,206.88,207.25,206.825,206.97,6385700000.0
2008-04-28 10:00:00,206.97,207.095,206.76,206.795,4225500000.0
2008-04-28 10:30:00,206.8,207.135,206.785,207.055,3162900000.0
2008-04-28 11:00:00,207.055,207.505,207.025,207.485,4642900000.0
2008-04-28 11:30:00,207.485,207.8,207.415,207.77,4262200000.0
2008-04-28 12:00:00,207.775,207.915,207.625,207.66,6199155000.0
2008-04-28 12:30:00,207.67,207.75,207.56,207.72,5067600000.0
2008-04-28 13:00:00,207.74,207.82,207.555,207.605,4942600000.0
2008-04-28 13:30:00,207.605,208.08,207.585,207.96,4635900000.0
2008-04-28 14:00:00,207.96,208.62,207.92,208.105,4695950000.0
2008-04-28 14:30:00,208.105,208.21,207.785,207.87,3694700000.0
2008-04-28 15:00:00,207.86,208.02,207.7,207.86,2822800000.0
2008-04-28 15:30:00,207.87,207.985,207.54,207.94,2944000000.0
2008-04-28 16:00:00,207.94,208.17,207.785,208.13,3007300000.0
2008-04-28 16:30:00,208.13,208.47,208.015,208.42,3959900000.0
2008-04-28 17:00:00,208.42,208.53,207.855,208.03,3002800000.0
2008-04-28 17:30:00,208.04,208.06,207.55,207.61,2010900000.0
2008-04-28 18:00:00,207.61,207.96,207.585,207.84,1388700000.0
2008-04-28 18:30:00,207.84,207.88,207.615,207.75,736400000.0
2008-04-28 19:00:00,207.75,207.93,207.72,207.93,561700000.0
2008-04-28 19:30:00,207.93,207.94,207.72,207.77,442100000.0
2008-04-28 20:00:00,207.77,207.775,207.532,207.565,631700000.0
2008-04-28 20:30:00,207.56,207.69,207.36,207.38,598300000.0
2008-04-28 21:00:00,207.38,207.485,207.225,207.245,683400000.0
2008-04-28 21:30:00,207.245,207.315,207.1,207.27,844600000.0
2008-04-28 22:00:00,207.27,207.425,207.19,207.395,1253800000.0
2008-04-28 22:30:00,207.405,207.645,207.3,207.41,1160800000.0
2008-04-28 23:00:00,207.4,207.405,207.209,207.3,474000000.0
2008-04-28 23:30:00,207.3,207.46,207.24,207.41,520700000.0
2008-04-29 00:00:00,207.41,207.48,207.37,207.47,1477500000.0
2008-04-29 00:30:00,207.47,207.5,207.36,207.44,2389400000.0
2008-04-29 01:00:00,207.45,207.48,207.369,207.414,1196000000.0
2008-04-29 01:30:00,207.44,207.44,207.26,207.26,1585800000.0
2008-04-29 02:00:00,207.26,207.5,207.13,207.37,2459600000.0
2008-04-29 02:30:00,207.38,207.47,207.25,207.27,726500000.0
2008-04-29 03:00:00,207.27,207.64,207.202,207.52,946400000.0
2008-04-29 03:30:00,207.51,207.54,207.357,207.42,738000000.0
2008-04-29 04:00:00,207.42,207.59,207.39,207.5,1047700000.0
2008-04-29 04:30:00,207.5,207.51,207.356,207.42,745100000.0
2008-04-29 05:00:00,207.42,207.42,207.29,207.35,1232400000.0
2008-04-29 05:30:00,207.35,207.35,207.22,207.29,1641600000.0
2008-04-29 06:00:00,207.29,207.48,207.26,207.45,1435600000.0
2008-04-29 06:30:00,207.45,207.49,207.254,207.36,868900000.0
2008-04-29 07:00:00,207.35,207.61,207.32,207.44,1134800000.0
2008-04-29 07:30:00,207.44,207.54,207.325,207.38,2389500000.0
2008-04-29 08:00:00,207.37,207.48,207.08,207.1,4257300000.0
2008-04-29 08:30:00,207.1,207.2,206.855,206.95,4613600000.0
2008-04-29 09:00:00,206.95,207.34,206.795,207.235,6461200000.0
2008-04-29 09:30:00,207.235,207.27,206.79,206.79,7284100000.0
2008-04-29 10:00:00,206.79,206.93,206.31,206.48,6950000000.0
2008-04-29 10:30:00,206.48,206.78,206.34,206.52,6488800000.0
2008-04-29 11:00:00,206.51,206.74,206.4,206.69,6297900000.0
2008-04-29 11:30:00,206.69,206.69,206.27,206.51,5073700000.0
2008-04-29 12:00:00,206.51,206.51,205.58,205.63,6715555000.0
2008-04-29 12:30:00,205.625,205.64,205.3,205.555,5789700000.0
2008-04-29 13:00:00,205.57,205.63,205.33,205.46,3574000000.0
2008-04-29 13:30:00,205.46,205.52,204.84,205.12,5031350000.0
2008-04-29 14:00:00,205.125,205.15,204.845,204.95,3922600000.0
2008-04-29 14:30:00,204.94,205.09,204.845,205.0,3139800000.0
2008-04-29 15:00:00,205.02,205.12,204.91,205.1,3377200000.0
2008-04-29 15:30:00,205.11,205.235,204.98,205.09,4955900000.0
2008-04-29 16:00:00,205.09,205.35,203.93,204.06,7173100000.0
2008-04-29 16:30:00,204.06,204.29,203.46,203.76,6142700000.0
2008-04-29 17:00:00,203.755,204.18,203.74,204.12,4863700000.0
2008-04-29 17:30:00,204.12,204.3,204.09,204.14,3614900000.0
2008-04-29 18:00:00,204.15,204.44,204.12,204.295,2317700000.0
2008-04-29 18:30:00,204.305,204.49,204.27,204.43,1982700000.0
2008-04-29 19:00:00,204.43,204.45,204.05,204.18,2174900000.0
2008-04-29 19:30:00,204.17,204.32,204.07,204.2,2012000000.0
2008-04-29 20:00:00,204.2,204.33,204.09,204.27,2136200000.0
2008-04-29 20:30:00,204.27,204.63,204.235,204.615,2364600000.0
2008-04-29 21:00:00,204.61,204.71,204.55,204.58,1375900000.0
2008-04-29 21:30:00,204.57,204.78,204.555,204.77,1490300000.0
2008-04-29 22:00:00,204.75,204.97,204.71,204.93,726800000.0
2008-04-29 22:30:00,204.925,204.98,204.78,204.84,1548000000.0
2008-04-29 23:00:00,204.87,204.95,204.758,204.88,635800000.0
2008-04-29 23:30:00,204.85,205.05,204.85,205.01,660200000.0
2008-04-30 00:00:00,205.01,205.01,204.795,204.84,809100000.0
2008-04-30 00:30:00,204.84,204.93,204.51,204.62,1695400000.0
2008-04-30 01:00:00,204.62,204.65,204.37,204.52,1632300000.0
2008-04-30 01:30:00,204.52,204.55,204.34,204.5,2384800000.0
2008-04-30 02:00:00,204.5,204.7,204.285,204.6,3609500000.0
2008-04-30 02:30:00,204.6,204.975,204.56,204.77,3161200000.0
2008-04-30 03:00:00,204.77,204.85,204.68,204.75,2728500000.0
2008-04-30 03:30:00,204.75,204.92,204.69,204.88,3410000000.0
2008-04-30 04:00:00,204.88,204.9,204.67,204.78,2778900000.0
2008-04-30 04:30:00,204.78,204.92,204.74,204.84,2801975000.0
2008-04-30 05:00:00,204.84,204.92,204.68,204.75,2038600000.0
2008-04-30 05:30:00,204.76,204.89,204.75,204.88,2033200000.0
2008-04-30 06:00:00,204.88,204.9,204.66,204.66,1647200000.0
2008-04-30 06:30:00,204.66,204.71,204.42,204.58,4115200000.0
2008-04-30 07:00:00,204.58,204.64,204.28,204.28,5246900000.0
2008-04-30 07:30:00,204.27,204.34,204.055,204.1,5911950000.0
2008-04-30 08:00:00,204.1,204.11,203.69,203.89,9398087500.0
2008-04-30 08:30:00,203.91,203.96,203.67,203.93,7092900000.0
2008-04-30 09:00:00,203.93,204.37,203.92,204.35,5054800000.0
2008-04-30 09:30:00,204.35,204.63,204.21,204.35,4132989000.0
2008-04-30 10:00:00,204.35,204.845,204.165,204.765,4175462500.0
2008-04-30 10:30:00,204.77,204.895,204.685,204.875,4258900000.0
2008-04-30 11:00:00,204.885,205.03,204.765,204.875,3243100000.0
2008-04-30 11:30:00,204.875,205.07,204.74,204.92,3374100000.0
2008-04-30 12:00:00,204.93,205.07,204.8,204.89,3104800000.0
2008-04-30 12:30:00,204.91,204.98,204.81,204.83,2974200000.0
2008-04-30 13:00:00,204.81,205.22,204.76,205.06,3149500000.0
2008-04-30 13:30:00,205.06,205.705,205.03,205.575,4116000000.0
2008-04-30 14:00:00,205.575,206.095,205.555,205.975,4344750000.0
2008-04-30 14:30:00,205.98,206.195,205.56,205.78,4338300000.0
2008-04-30 15:00:00,205.78,206.28,205.7,206.03,3232600000.0
2008-04-30 15:30:00,206.03,206.54,206.02,206.47,3287487500.0
2008-04-30 16:00:00,206.47,206.78,206.34,206.52,3905700000.0
2008-04-30 16:30:00,206.52,207.01,206.445,206.94,4288500000.0
2008-04-30 17:00:00,206.91,207.58,206.91,207.32,5243400000.0
2008-04-30 17:30:00,207.32,207.48,207.18,207.45,3266700000.0
2008-04-30 18:00:00,207.45,207.46,207.17,207.23,3196600000.0
2008-04-30 18:30:00,207.235,207.25,206.78,206.99,2337700000.0
2008-04-30 19:00:00,207.0,207.005,206.79,206.94,2308900000.0
2008-04-30 19:30:00,206.96,207.18,206.9,206.985,1823200000.0
2008-04-30 20:00:00,206.98,207.885,206.98,207.51,5876500000.0
2008-04-30 20:30:00,207.49,207.71,206.64,206.665,5008640000.0
2008-04-30 21:00:00,206.68,206.8,206.245,206.48,3324875000.0
2008-04-30 21:30:00,206.48,206.92,206.48,206.725,2107900000.0
2008-04-30 22:00:00,206.725,206.81,206.62,206.62,832700000.0
2008-04-30 22:30:00,206.61,206.67,206.325,206.385,1370100000.0
2008-04-30 23:00:00,206.24,206.47,206.13,206.37,424700000.0
2008-04-30 23:30:00,206.37,206.68,206.21,206.56,494700000.0
2008-05-01 00:00:00,206.56,206.56,206.31,206.32,888400000.0
2008-05-01 00:30:00,206.325,206.51,206.285,206.47,595100000.0
2008-05-01 01:00:00,206.48,206.635,206.401,206.5,419600000.0
2008-05-01 01:30:00,206.5,206.54,206.44,206.445,379500000.0
2008-05-01 02:00:00,206.445,206.5,206.19,206.29,1825100000.0
2008-05-01 02:30:00,206.31,206.4,206.17,206.17,2262500000.0
2008-05-01 03:00:00,206.17,206.21,205.905,206.08,2092400000.0
2008-05-01 03:30:00,206.08,206.13,205.71,205.86,2061300000.0
2008-05-01 04:00:00,205.85,206.02,205.85,205.89,1014400000.0
2008-05-01 04:30:00,205.89,205.97,205.84,205.96,526700000.0
2008-05-01 05:00:00,205.95,206.11,205.875,206.08,1366100000.0
2008-05-01 05:30:00,206.01,206.17,206.01,206.05,943300000.0
2008-05-01 06:00:00,206.05,206.12,206.0,206.08,1168200000.0
2008-05-01 06:30:00,206.08,206.15,205.98,206.09,1406000000.0
2008-05-01 07:00:00,206.07,206.11,205.94,205.945,2630300000.0
2008-05-01 07:30:00,205.96,206.11,205.9,206.1,2711500000.0
2008-05-01 08:00:00,206.1,206.5,206.01,206.37,5252600000.0
2008-05-01 08:30:00,206.37,206.39,206.015,206.17,5279700000.0
2008-05-01 09:00:00,206.16,206.435,205.97,206.385,5134900000.0
2008-05-01 09:30:00,206.395,207.15,206.29,207.075,5481400000.0
2008-05-01 10:00:00,207.08,207.08,206.52,206.625,3918510000.0
2008-05-01 10:30:00,206.625,206.79,206.275,206.475,4005300000.0
2008-05-01 11:00:00,206.475,206.68,206.27,206.68,2902700000.0
2008-05-01 11:30:00,206.68,206.735,206.545,206.635,2799200000.0
2008-05-01 12:00:00,206.63,206.825,206.605,206.72,1888800000.0
2008-05-01 12:30:00,206.71,206.86,206.595,206.695,2188600000.0
2008-05-01 13:00:00,206.69,206.87,206.52,206.84,1765600000.0
2008-05-01 13:30:00,206.84,206.965,206.585,206.94,1912500000.0
2008-05-01 14:00:00,206.925,207.0,206.675,206.725,2450800000.0
2008-05-01 14:30:00,206.705,206.715,205.535,205.535,5619692951.0
2008-05-01 15:00:00,205.535,205.565,205.0,205.155,4248300000.0
2008-05-01 15:30:00,205.175,205.395,204.815,205.145,3873000000.0
2008-05-01 16:00:00,205.165,205.695,204.915,205.275,4492000000.0
2008-05-01 16:30:00,205.275,205.535,204.965,205.475,3882400000.0
2008-05-01 17:00:00,205.475,205.595,205.2,205.255,2273400000.0
2008-05-01 17:30:00,205.255,205.495,205.205,205.435,2215600000.0
2008-05-01 18:00:00,205.435,205.695,205.415,205.56,3367100000.0
2008-05-01 18:30:00,205.55,206.11,205.49,205.92,8283600000.0
2008-05-01 19:00:00,205.92,206.3,205.91,206.11,7041950000.0
2008-05-01 19:30:00,206.11,206.205,205.815,205.82,4837300000.0
2008-05-01 20:00:00,205.82,206.115,205.61,205.9,5320000000.0
2008-05-01 20:30:00,205.9,206.26,205.86,205.96,4590700000.0
2008-05-01 21:00:00,205.96,206.25,205.92,206.06,3625200000.0
2008-05-01 21:30:00,206.06,206.12,205.88,206.085,2426600000.0
2008-05-01 22:00:00,206.075,206.32,205.97,206.305,1528700000.0
2008-05-01 22:30:00,206.3,206.395,206.15,206.255,924600000.0
2008-05-01 23:00:00,206.255,206.32,206.04,206.3,442400000.0
2008-05-01 23:30:00,206.29,206.3,206.19,206.24,536200001.0
2008-05-02 00:00:00,206.24,206.415,206.235,206.325,1073700000.0
2008-05-02 00:30:00,206.33,206.58,206.33,206.51,1246850000.0
2008-05-02 01:00:00,206.5,206.54,206.33,206.39,2028700000.0
2008-05-02 01:30:00,206.4,206.54,206.27,206.41,1209100000.0
2008-05-02 02:00:00,206.42,206.55,206.395,206.54,1046500000.0
2008-05-02 02:30:00,206.53,207.02,206.53,206.94,3330197494.0
2008-05-02 03:00:00,206.93,207.19,206.82,207.03,3123404999.0
2008-05-02 03:30:00,207.03,207.09,206.81,206.92,2715800000.0
2008-05-02 04:00:00,206.92,206.94,206.85,206.9,1364700000.0
2008-05-02 04:30:00,206.9,206.92,206.77,206.825,2287200000.0
2008-05-02 05:00:00,206.825,206.845,206.59,206.685,3101500000.0
2008-05-02 05:30:00,206.68,206.81,206.595,206.75,1085800000.0
2008-05-02 06:00:00,206.75,206.83,206.615,206.65,1040300000.0
2008-05-02 06:30:00,206.65,206.705,206.58,206.645,1608500000.0
2008-05-02 07:00:00,206.645,206.73,206.555,206.65,1802200000.0
2008-05-02 07:30:00,206.65,206.8,206.575,206.725,1802400000.0
2008-05-02 08:00:00,206.73,207.115,206.715,207.065,6374300000.0
2008-05-02 08:30:00,207.075,207.49,206.99,207.25,6253400001.0
2008-05-02 09:00:00,207.25,207.575,206.88,207.49,6813700000.0
2008-05-02 09:30:00,207.5,208.055,207.5,207.785,5319500000.0
2008-05-02 10:00:00,207.785,207.935,207.555,207.87,5803200000.0
2008-05-02 10:30:00,207.865,208.055,207.795,207.955,6553800000.0
2008-05-02 11:00:00,207.955,208.085,207.77,207.995,10412690000.0
2008-05-02 11:30:00,207.995,208.085,207.785,207.995,6338300000.0
2008-05-02 12:00:00,207.995,208.065,207.82,208.01,7236800000.0
2008-05-02 12:30:00,208.01,208.305,207.895,207.995,5729000000.0
2008-05-02 13:00:00,208.005,208.28,207.835,208.115,6358700000.0
2008-05-02 13:30:00,208.105,208.315,207.945,207.955,5770500000.0
2008-05-02 14:00:00,207.95,208.09,207.435,207.5,5794800000.0
2008-05-02 14:30:00,207.62,209.03,207.52,208.795,9143000000.0
2008-05-02 15:00:00,208.785,208.81,208.05,208.09,12570537499.0
2008-05-02 15:30:00,208.11,208.205,207.79,208.17,15613165000.0
2008-05-02 16:00:00,208.18,208.33,207.53,207.61,11272620000.0
2008-05-02 16:30:00,207.61,208.015,207.605,207.975,9683700000.0
2008-05-02 17:00:00,207.97,208.18,207.86,207.96,9347800000.0
2008-05-02 17:30:00,207.965,208.17,207.885,208.06,6365300000.0
2008-05-02 18:00:00,208.06,208.06,207.595,207.735,3412400000.0
2008-05-02 18:30:00,207.735,207.825,207.5,207.56,2646600000.0
2008-05-02 19:00:00,207.56,207.665,207.32,207.635,2085600000.0
2008-05-02 19:30:00,207.63,207.755,207.405,207.65,1973400000.0
2008-05-02 20:00:00,207.65,207.835,207.445,207.625,2416800000.0
2008-05-02 20:30:00,207.625,207.795,207.535,207.735,2317900000.0
2008-05-02 21:00:00,207.735,207.85,207.555,207.81,3930200000.0
2008-05-02 21:30:00,207.83,207.95,207.77,207.93,2605000000.0
2008-05-02 22:00:00,207.93,208.01,207.67,207.71,2943900000.0
2008-05-02 22:30:00,207.73,207.81,207.64,207.72,1714200000.0
2008-05-04 23:00:00,207.48,207.59,207.375,207.58,387600000.0
2008-05-04 23:30:00,207.6,207.78,207.51,207.76,463000000.0
2008-05-05 00:00:00,207.76,207.9,207.62,207.66,3868600000.0
2008-05-05 00:30:00,207.66,207.73,207.61,207.68,1627000000.0
2008-05-05 01:00:00,207.68,208.08,207.68,208.03,1321600000.0
2008-05-05 01:30:00,208.03,208.19,207.98,208.07,809700000.0
2008-05-05 02:00:00,208.07,208.12,207.9,207.98,439900000.0
2008-05-05 02:30:00,207.98,208.2,207.98,208.16,699300000.0
2008-05-05 03:00:00,208.16,208.18,207.87,207.96,1662900000.0
2008-05-05 03:30:00,207.96,208.15,207.93,207.94,1850200000.0
2008-05-05 04:00:00,207.94,208.01,207.785,207.95,635400000.0
2008-05-05 04:30:00,207.95,208.02,207.755,207.88,707100000.0
2008-05-05 05:00:00,207.88,208.06,207.842,207.98,507000000.0
2008-05-05 05:30:00,208.0,208.0,207.69,207.77,767900000.0
2008-05-05 06:00:00,207.76,207.92,207.73,207.92,748800000.0
2008-05-05 06:30:00,207.92,207.97,207.76,207.76,483800000.0
2008-05-05 07:00:00,207.77,207.94,207.75,207.84,1513700000.0
2008-05-05 07:30:00,207.84,207.975,207.815,207.955,657200000.0
2008-05-05 08:00:00,207.97,208.14,207.925,208.08,1565800000.0
2008-05-05 08:30:00,208.08,208.12,207.825,208.06,1892400000.0
2008-05-05 09:00:00,208.06,208.295,208.03,208.275,3866600000.0
2008-05-05 09:30:00,208.275,208.32,208.105,208.19,3617300000.0
2008-05-05 10:00:00,208.19,208.2,207.83,207.84,2597500000.0
2008-05-05 10:30:00,207.84,207.86,207.52,207.72,3049900000.0
2008-05-05 11:00:00,207.73,207.865,207.63,207.735,2489400000.0
2008-05-05 11:30:00,207.735,207.755,207.315,207.345,2526800000.0
2008-05-05 12:00:00,207.345,207.435,207.205,207.355,2830600000.0
2008-05-05 12:30:00,207.355,207.475,207.145,207.225,3605000000.0
2008-05-05 13:00:00,207.235,207.315,206.945,206.985,2599900000.0
2008-05-05 13:30:00,206.985,207.325,206.835,207.265,3228000000.0
2008-05-05 14:00:00,207.265,207.295,206.935,207.015,2871100000.0
2008-05-05 14:30:00,207.015,207.105,206.895,207.02,3130600000.0
2008-05-05 15:00:00,207.025,207.055,206.735,206.85,4059900000.0
2008-05-05 15:30:00,206.845,207.205,206.615,207.015,4180300000.0
2008-05-05 16:00:00,207.035,207.645,207.03,207.235,6488200000.0
2008-05-05 16:30:00,207.235,207.375,206.995,207.065,3529200000.0
2008-05-05 17:00:00,207.065,207.07,206.68,207.015,3222800000.0
2008-05-05 17:30:00,207.015,207.085,206.845,206.845,2580000000.0
2008-05-05 18:00:00,206.845,206.915,206.675,206.825,1964200000.0
2008-05-05 18:30:00,206.825,206.985,206.755,206.78,1698900000.0
2008-05-05 19:00:00,206.78,206.985,206.705,206.93,3280800000.0
2008-05-05 19:30:00,206.925,207.035,206.595,206.665,1920900000.0
2008-05-05 20:00:00,206.665,206.825,206.515,206.735,3000000000.0
2008-05-05 20:30:00,206.725,206.725,206.475,206.595,2451600000.0
2008-05-05 21:00:00,206.595,206.735,206.485,206.705,2545400000.0
2008-05-05 21:30:00,206.71,206.79,206.655,206.73,1859300000.0
2008-05-05 22:00:00,206.725,206.82,206.603,206.76,1196200000.0
2008-05-05 22:30:00,206.765,206.89,206.685,206.785,2041700000.0
2008-05-05 23:00:00,206.69,206.96,206.69,206.925,751000000.0
2008-05-05 23:30:00,206.92,207.0,206.851,206.97,630200000.0
2008-05-06 00:00:00,206.97,206.972,206.86,206.93,943300000.0
2008-05-06 00:30:00,206.93,206.98,206.859,206.935,945200000.0
2008-05-06 01:00:00,206.935,207.13,206.935,207.06,2138800000.0
2008-05-06 01:30:00,207.05,207.18,206.94,207.04,2122800000.0
2008-05-06 02:00:00,207.045,207.185,206.92,207.0,1451500000.0
2008-05-06 02:30:00,207.0,207.03,206.8,206.83,1645100000.0
2008-05-06 03:00:00,206.83,206.84,206.565,206.67,2705100000.0
2008-05-06 03:30:00,206.64,206.88,206.64,206.75,1834700000.0
2008-05-06 04:00:00,206.75,206.84,206.526,206.556,1563600000.0
2008-05-06 04:30:00,206.62,206.74,206.534,206.71,492300000.0
2008-05-06 05:00:00,206.72,206.86,206.69,206.73,473600000.0
2008-05-06 05:30:00,206.73,206.87,206.675,206.77,563700000.0
2008-05-06 06:00:00,206.77,206.8,206.62,206.7,668300000.0
2008-05-06 06:30:00,206.71,206.94,206.7,206.8,1301800000.0
2008-05-06 07:00:00,206.8,206.8,206.61,206.74,904600000.0
2008-05-06 07:30:00,206.74,206.965,206.705,206.95,1245662500.0
2008-05-06 08:00:00,206.96,207.04,206.825,206.97,3167500000.0
2008-05-06 08:30:00,206.97,207.0,206.46,206.695,4860100000.0
2008-05-06 09:00:00,206.695,207.0,206.65,206.79,7703300001.0
2008-05-06 09:30:00,206.79,206.88,206.615,206.65,5768600000.0
2008-05-06 10:00:00,206.65,206.815,206.495,206.65,4683300000.0
2008-05-06 10:30:00,206.65,206.65,205.685,205.81,8986370000.0
2008-05-06 11:00:00,205.8,206.245,205.74,206.1,7993000000.0
2008-05-06 11:30:00,206.1,206.35,206.01,206.33,9936850000.0
2008-05-06 12:00:00,206.34,206.42,206.165,206.32,7606750000.0
2008-05-06 12:30:00,206.345,206.655,206.215,206.385,7300100000.0
2008-05-06 13:00:00,206.385,206.42,206.19,206.21,11640900001.0
2008-05-06 13:30:00,206.21,206.23,205.91,206.07,13177950000.0
2008-05-06 14:00:00,206.065,206.14,205.74,206.12,8031650000.0
2008-05-06 14:30:00,206.12,206.285,205.925,205.975,6358637500.0
2008-05-06 15:00:00,205.98,205.99,205.555,205.845,6671400000.0
2008-05-06 15:30:00,205.845,206.03,205.685,205.835,6712100000.0
2008-05-06 16:00:00,205.845,206.06,205.515,205.92,7030100000.0
2008-05-06 16:30:00,205.935,206.46,205.84,206.38,16242300000.0
2008-05-06 17:00:00,206.38,206.465,206.195,206.27,5812700000.0
2008-05-06 17:30:00,206.275,206.415,206.155,206.415,7221199999.0
2008-05-06 18:00:00,206.415,206.68,206.395,206.475,3721000000.0
2008-05-06 18:30:00,206.47,206.765,206.35,206.605,4007400000.0
2008-05-06 19:00:00,206.6,206.725,206.52,206.565,3567400000.0
2008-05-06 19:30:00,206.555,206.57,206.305,206.39,3169600001.0
2008-05-06 20:00:00,206.4,206.48,206.18,206.46,2734000000.0
2008-05-06 20:30:00,206.46,206.605,206.26,206.585,3957600000.0
2008-05-06 21:00:00,206.595,206.765,206.52,206.735,3522500000.0
2008-05-06 21:30:00,206.735,206.915,206.59,206.615,1966500000.0
2008-05-06 22:00:00,206.615,206.78,206.555,206.77,1082900000.0
2008-05-06 22:30:00,206.77,206.8,206.705,206.73,845800000.0
2008-05-06 23:00:00,206.725,206.78,206.615,206.66,557800000.0
2008-05-06 23:30:00,206.66,206.75,206.625,206.65,352300000.0
2008-05-07 00:00:00,206.65,206.74,206.563,206.62,1104400000.0
2008-05-07 00:30:00,206.62,206.64,206.52,206.535,750300000.0
2008-05-07 01:00:00,206.535,206.83,206.44,206.82,1721200000.0
2008-05-07 01:30:00,206.82,206.87,206.72,206.8,1917400000.0
2008-05-07 02:00:00,206.8,206.91,206.73,206.78,1415890000.0
2008-05-07 02:30:00,206.78,206.81,206.565,206.61,1949070000.0
2008-05-07 03:00:00,206.63,206.75,206.6,206.62,1514590000.0
2008-05-07 03:30:00,206.62,206.7,206.47,206.47,2141300000.0
2008-05-07 04:00:00,206.49,206.59,206.42,206.55,3262100000.0
2008-05-07 04:30:00,206.538,206.58,206.315,206.35,2680200000.0
2008-05-07 05:00:00,206.35,206.38,206.23,206.32,2868900000.0
2008-05-07 05:30:00,206.32,206.39,206.12,206.23,3126600000.0
2008-05-07 06:00:00,206.23,206.37,206.15,206.35,1928800000.0
2008-05-07 06:30:00,206.35,206.45,206.24,206.45,2000200000.0
2008-05-07 07:00:00,206.44,206.55,206.35,206.48,1719100000.0
2008-05-07 07:30:00,206.48,206.51,206.34,206.47,4568100000.0
2008-05-07 08:00:00,206.47,206.83,206.46,206.635,8354000000.0
2008-05-07 08:30:00,206.63,206.71,205.885,206.08,4512900000.0
2008-05-07 09:00:00,206.08,206.16,205.715,205.905,6448900000.0
2008-05-07 09:30:00,205.915,206.215,205.77,206.145,4474200000.0
2008-05-07 10:00:00,206.145,206.545,205.94,205.975,4879300000.0
2008-05-07 10:30:00,205.97,206.155,205.6,206.065,4838800000.0
2008-05-07 11:00:00,206.05,206.305,205.945,206.17,3628500000.0
2008-05-07 11:30:00,206.17,206.18,205.91,205.925,2179600000.0
2008-05-07 12:00:00,205.93,206.405,205.93,206.215,5933300000.0
2008-05-07 12:30:00,206.215,206.335,206.165,206.2,2995300000.0
2008-05-07 13:00:00,206.195,206.25,206.05,206.085,2724900000.0
2008-05-07 13:30:00,206.095,206.185,205.99,206.07,2669200000.0
2008-05-07 14:00:00,206.075,206.16,205.685,205.86,3199200000.0
2008-05-07 14:30:00,205.86,206.345,205.825,206.195,4306000000.0
2008-05-07 15:00:00,206.19,206.245,205.74,205.885,3745000000.0
2008-05-07 15:30:00,205.895,205.985,205.61,205.64,2950500000.0
2008-05-07 16:00:00,205.625,205.8,205.555,205.695,2837900000.0
2008-05-07 16:30:00,205.705,205.895,205.525,205.54,3475500000.0
2008-05-07 17:00:00,205.555,205.745,205.485,205.655,3486700000.0
2008-05-07 17:30:00,205.655,205.735,205.38,205.515,3818000000.0
2008-05-07 18:00:00,205.515,205.605,205.465,205.465,1728600000.0
2008-05-07 18:30:00,205.46,205.635,205.445,205.545,1180500000.0
2008-05-07 19:00:00,205.545,205.57,205.315,205.34,2202000000.0
2008-05-07 19:30:00,205.34,205.375,205.03,205.105,1501100000.0
2008-05-07 20:00:00,205.105,205.155,204.695,204.725,2163153215.0
2008-05-07 20:30:00,204.725,204.855,204.54,204.795,2841000000.0
2008-05-07 21:00:00,204.785,204.875,204.605,204.645,3209600000.0
2008-05-07 21:30:00,204.645,204.695,204.505,204.625,2327200000.0
2008-05-07 22:00:00,204.625,204.69,204.235,204.39,1788500000.0
2008-05-07 22:30:00,204.39,204.65,204.365,204.605,2729700000.0
2008-05-07 23:00:00,204.62,204.62,204.335,204.46,1356700000.0
2008-05-07 23:30:00,204.46,204.64,204.43,204.51,1387500000.0
2008-05-08 00:00:00,204.51,204.61,204.44,204.515,2327500000.0
2008-05-08 00:30:00,204.51,204.595,204.465,204.56,1423000000.0
2008-05-08 01:00:00,204.56,204.74,204.51,204.665,3387900000.0
2008-05-08 01:30:00,204.665,204.73,204.465,204.61,3204000000.0
2008-05-08 02:00:00,204.61,204.71,204.39,204.52,3489500000.0
2008-05-08 02:30:00,204.52,204.67,204.41,204.62,4298700000.0
2008-05-08 03:00:00,204.615,204.73,204.51,204.545,2192900000.0
2008-05-08 03:30:00,204.545,204.65,204.33,204.41,3547600000.0
2008-05-08 04:00:00,204.41,204.46,203.73,203.76,5037700000.0
2008-05-08 04:30:00,203.76,203.86,203.335,203.51,5318400000.0
2008-05-08 05:00:00,203.49,203.65,203.39,203.55,2731400000.0
2008-05-08 05:30:00,203.55,203.61,203.445,203.545,1919700000.0
2008-05-08 06:00:00,203.55,203.83,203.47,203.79,2201100000.0
2008-05-08 06:30:00,203.79,203.82,203.54,203.57,2072200000.0
2008-05-08 07:00:00,203.57,203.81,203.545,203.73,3603800000.0
2008-05-08 07:30:00,203.725,204.0,203.66,203.98,3918000000.0
2008-05-08 08:00:00,203.97,204.16,203.87,204.005,8226100000.0
2008-05-08 08:30:00,204.005,204.035,203.04,203.445,6024500000.0
2008-05-08 09:00:00,203.455,203.655,203.29,203.455,4270300000.0
2008-05-08 09:30:00,203.445,203.465,202.375,202.605,6160400000.0
2008-05-08 10:00:00,202.605,203.155,202.605,203.05,5775400000.0
2008-05-08 10:30:00,203.045,203.795,202.99,203.705,6079212500.0
2008-05-08 11:00:00,203.715,203.725,203.445,203.58,4783100000.0
2008-05-08 11:30:00,203.58,203.92,203.57,203.865,6143800000.0
2008-05-08 12:00:00,203.885,203.965,203.64,203.805,4738000000.0
2008-05-08 12:30:00,203.805,204.365,203.775,204.005,5262300000.0
2008-05-08 13:00:00,204.16,204.415,203.835,204.235,6234900000.0
2008-05-08 13:30:00,204.235,204.34,203.585,203.675,6731500000.0
2008-05-08 14:00:00,203.675,204.085,203.67,203.89,5745100000.0
2008-05-08 14:30:00,203.89,204.045,203.305,203.615,7526200000.0
2008-05-08 15:00:00,203.615,203.795,203.51,203.765,6542700000.0
2008-05-08 15:30:00,203.76,203.965,203.285,203.415,6454800000.0
2008-05-08 16:00:00,203.41,203.545,202.985,203.2,5752460000.0
2008-05-08 16:30:00,203.2,203.2,202.49,202.695,6436200000.0
2008-05-08 17:00:00,202.695,203.225,202.625,203.175,6867100000.0
2008-05-08 17:30:00,203.175,203.245,202.935,202.99,5535100000.0
2008-05-08 18:00:00,202.995,203.605,202.915,203.075,3424800000.0
2008-05-08 18:30:00,203.075,203.195,202.715,203.145,3604300000.0
2008-05-08 19:00:00,203.145,203.265,202.865,203.115,1736400000.0
2008-05-08 19:30:00,203.115,203.305,202.885,203.205,1901400000.0
2008-05-08 20:00:00,203.21,203.47,203.145,203.25,2543900000.0
2008-05-08 20:30:00,203.245,203.395,203.08,203.135,2122800000.0
2008-05-08 21:00:00,203.125,203.275,202.89,202.975,2114200000.0
2008-05-08 21:30:00,202.97,203.045,202.88,202.935,1148300000.0
2008-05-08 22:00:00,202.945,202.985,202.455,202.55,1500500000.0
2008-05-08 22:30:00,202.56,202.78,202.545,202.705,1365400000.0
2008-05-08 23:00:00,202.705,202.83,202.485,202.81,841400000.0
2008-05-08 23:30:00,202.81,202.84,202.74,202.79,893300000.0
2008-05-09 00:00:00,202.79,203.06,202.79,203.03,2850600000.0
2008-05-09 00:30:00,203.03,203.13,202.94,203.12,2044800000.0
2008-05-09 01:00:00,203.12,203.28,202.96,203.02,2810200000.0
2008-05-09 01:30:00,203.01,203.17,202.95,203.0,3173000000.0
2008-05-09 02:00:00,203.0,203.06,202.675,202.79,3406800000.0
2008-05-09 02:30:00,202.79,203.07,202.785,202.86,3393800000.0
2008-05-09 03:00:00,202.86,202.97,202.67,202.67,2372900000.0
2008-05-09 03:30:00,202.665,202.75,202.41,202.75,3332100000.0
2008-05-09 04:00:00,202.71,202.84,202.55,202.615,1672400000.0
2008-05-09 04:30:00,202.615,202.72,202.55,202.65,1374800000.0
2008-05-09 05:00:00,202.655,202.74,202.65,202.715,1197300000.0
2008-05-09 05:30:00,202.71,202.71,202.3,202.36,3256500000.0
2008-05-09 06:00:00,202.37,202.58,202.27,202.52,2635400000.0
2008-05-09 06:30:00,202.51,202.51,202.3,202.36,2637100000.0
2008-05-09 07:00:00,202.365,202.39,202.26,202.33,2683700000.0
2008-05-09 07:30:00,202.33,202.5,202.215,202.3,3323100000.0
2008-05-09 08:00:00,202.295,202.325,201.525,201.525,5949900000.0
2008-05-09 08:30:00,201.51,202.14,201.49,201.97,6299400000.0
2008-05-09 09:00:00,201.965,202.03,201.71,201.815,5073200000.0
2008-05-09 09:30:00,201.815,201.825,201.3,201.39,6257000000.0
2008-05-09 10:00:00,201.39,201.62,201.115,201.57,4909600000.0
2008-05-09 10:30:00,201.57,201.58,201.335,201.45,4521100000.0
2008-05-09 11:00:00,201.45,201.61,201.37,201.445,3759700000.0
2008-05-09 11:30:00,201.445,201.47,200.835,201.205,5026000000.0
2008-05-09 12:00:00,201.205,201.245,200.76,200.845,3578600000.0
2008-05-09 12:30:00,200.85,200.94,200.425,200.93,5499099999.0
2008-05-09 13:00:00,200.93,201.02,200.46,200.49,4093000000.0
2008-05-09 13:30:00,200.49,200.515,200.13,200.2,4665200000.0
2008-05-09 14:00:00,200.205,200.22,199.74,199.74,4487700000.0
2008-05-09 14:30:00,199.74,200.6,199.71,200.55,5764100000.0
2008-05-09 15:00:00,200.56,200.97,200.55,200.96,5572600000.0
2008-05-09 15:30:00,200.955,201.15,200.8,200.83,5694100000.0
2008-05-09 16:00:00,200.83,201.23,200.83,201.05,4899100000.0
2008-05-09 16:30:00,201.05,201.445,200.87,200.9,6455100000.0
2008-05-09 17:00:00,200.9,200.935,200.62,200.735,5351500000.0
2008-05-09 17:30:00,200.74,200.88,200.42,200.715,4519900000.0
2008-05-09 18:00:00,200.72,200.81,200.57,200.62,2276800000.0
2008-05-09 18:30:00,200.62,200.92,200.62,200.88,1865900000.0
2008-05-09 19:00:00,200.87,200.92,200.68,200.72,1711600000.0
2008-05-09 19:30:00,200.72,200.83,200.575,200.82,1691200000.0
2008-05-09 20:00:00,200.82,200.87,200.61,200.615,2089900000.0
2008-05-09 20:30:00,200.61,200.97,200.595,200.97,2670600000.0
2008-05-09 21:00:00,200.97,201.05,200.83,200.98,2033000000.0
2008-05-09 21:30:00,200.98,201.22,200.98,200.99,2893300000.0
2008-05-09 22:00:00,200.995,201.025,200.8,200.92,2081300000.0
2008-05-09 22:30:00,200.93,201.01,200.755,200.91,1891100000.0
2008-05-11 23:00:00,200.978,201.028,200.76,200.83,529900000.0
2008-05-11 23:30:00,200.82,200.99,200.795,200.88,377900000.0
2008-05-12 00:00:00,200.88,201.13,200.77,200.995,663862500.0
2008-05-12 00:30:00,201.01,201.08,200.585,200.65,351750000.0
2008-05-12 01:00:00,200.65,200.78,200.425,200.51,1128100000.0
2008-05-12 01:30:00,200.515,200.6,200.155,200.33,1949500000.0
2008-05-12 02:00:00,200.33,200.56,200.27,200.465,1229200000.0
2008-05-12 02:30:00,200.47,200.8,200.41,200.72,1486600000.0
2008-05-12 03:00:00,200.72,201.06,200.7,200.865,1881000000.0
2008-05-12 03:30:00,200.87,201.11,200.84,201.11,1706400000.0
2008-05-12 04:00:00,201.11,201.43,201.11,201.21,1418800000.0
2008-05-12 04:30:00,201.22,201.46,201.16,201.42,1691862500.0
2008-05-12 05:00:00,201.42,201.54,201.28,201.33,2526000000.0
2008-05-12 05:30:00,201.33,201.555,201.33,201.37,2076500000.0
2008-05-12 06:00:00,201.36,201.42,201.14,201.21,2320300000.0
2008-05-12 06:30:00,201.21,201.44,201.195,201.34,2026600000.0
2008-05-12 07:00:00,201.35,201.36,201.105,201.14,2183800000.0
2008-05-12 07:30:00,201.14,201.25,200.985,201.02,2165800000.0
2008-05-12 08:00:00,201.02,201.61,200.93,201.48,8160200000.0
2008-05-12 08:30:00,201.48,201.67,201.3,201.51,4983400000.0
2008-05-12 09:00:00,201.51,202.28,201.49,202.03,3934000000.0
2008-05-12 09:30:00,202.015,202.175,201.81,202.08,3187300000.0
2008-05-12 10:00:00,202.08,202.68,202.03,202.33,2963200000.0
2008-05-12 10:30:00,202.32,203.495,202.32,203.235,3809750000.0
2008-05-12 11:00:00,203.23,203.45,203.12,203.205,2637900000.0
2008-05-12 11:30:00,203.215,203.465,203.215,203.235,2231600000.0
2008-05-12 12:00:00,203.245,203.295,202.915,203.005,3144500000.0
2008-05-12 12:30:00,203.005,203.475,202.965,203.46,3551600000.0
2008-05-12 13:00:00,203.455,203.72,203.32,203.54,2683237500.0
2008-05-12 13:30:00,203.54,203.75,203.41,203.44,2213500000.0
2008-05-12 14:00:00,203.44,203.48,203.19,203.355,4539725459.0
2008-05-12 14:30:00,203.355,203.375,202.935,203.075,3564275000.0
2008-05-12 15:00:00,203.075,203.4,203.035,203.3,2188850000.0
2008-05-12 15:30:00,203.3,203.45,202.91,202.98,4968400000.0
2008-05-12 16:00:00,202.98,203.01,202.465,202.74,3546460000.0
2008-05-12 16:30:00,202.74,203.31,202.73,203.29,3031300000.0
2008-05-12 17:00:00,203.29,203.62,203.125,203.3,2821980000.0
2008-05-12 17:30:00,203.3,203.71,203.25,203.655,2619920000.0
2008-05-12 18:00:00,203.66,203.72,203.43,203.565,1543840000.0
2008-05-12 18:30:00,203.555,203.66,203.28,203.29,1620260000.0
2008-05-12 19:00:00,203.285,203.31,202.65,202.74,1962960000.0
2008-05-12 19:30:00,202.74,202.92,202.67,202.84,1188700000.0
2008-05-12 20:00:00,202.84,203.26,202.84,203.21,1130300000.0
2008-05-12 20:30:00,203.21,203.385,203.2,203.25,1502400000.0
2008-05-12 21:00:00,203.25,203.35,203.165,203.34,1215900000.0
2008-05-12 21:30:00,203.34,203.46,203.24,203.39,742900000.0
2008-05-12 22:00:00,203.39,203.4,203.165,203.185,713300000.0
2008-05-12 22:30:00,203.18,203.3,203.075,203.09,796000000.0
2008-05-12 23:00:00,203.08,203.28,202.95,203.19,747900000.0
2008-05-12 23:30:00,203.25,203.28,203.11,203.19,740400000.0
2008-05-13 00:00:00,203.19,203.19,202.95,203.11,1142900000.0
2008-05-13 00:30:00,203.11,203.13,202.905,202.955,876100000.0
2008-05-13 01:00:00,202.96,202.965,202.6,202.88,2843400000.0
2008-05-13 01:30:00,202.88,202.99,202.795,202.875,1272100000.0
2008-05-13 02:00:00,202.88,202.905,202.62,202.755,2256800000.0
2008-05-13 02:30:00,202.755,202.99,202.75,202.97,2159700000.0
2008-05-13 03:00:00,202.97,203.08,202.72,202.77,3088100000.0
2008-05-13 03:30:00,202.76,202.97,202.65,202.84,3239300000.0
2008-05-13 04:00:00,202.83,202.83,202.6,202.78,3467500000.0
2008-05-13 04:30:00,202.79,202.84,202.64,202.7,1777300000.0
2008-05-13 05:00:00,202.71,202.78,202.515,202.525,2638300000.0
2008-05-13 05:30:00,202.54,202.64,202.42,202.63,3232400000.0
2008-05-13 06:00:00,202.63,202.76,202.54,202.71,3086500000.0
2008-05-13 06:30:00,202.71,203.0,202.69,202.98,3933000000.0
2008-05-13 07:00:00,202.98,203.02,202.86,202.94,1723300000.0
2008-05-13 07:30:00,202.935,202.96,202.61,202.75,3113000000.0
2008-05-13 08:00:00,202.73,202.84,202.355,202.36,4795200000.0
2008-05-13 08:30:00,202.36,202.615,202.285,202.555,4399600000.0
2008-05-13 09:00:00,202.555,202.635,202.23,202.48,3638500000.0
2008-05-13 09:30:00,202.48,202.68,202.07,202.21,3687700000.0
2008-05-13 10:00:00,202.21,202.33,201.75,201.86,3797800000.0
2008-05-13 10:30:00,201.755,202.865,201.64,201.99,5028560000.0
2008-05-13 11:00:00,201.985,202.065,201.635,201.705,2602300000.0
2008-05-13 11:30:00,201.705,201.985,201.52,201.92,3047000000.0
2008-05-13 12:00:00,201.94,201.985,201.69,201.775,2727700000.0
2008-05-13 12:30:00,201.78,202.205,201.76,202.115,2391600000.0
2008-05-13 13:00:00,202.115,202.32,202.06,202.085,2675440000.0
2008-05-13 13:30:00,202.085,202.315,202.045,202.195,2237180000.0
2008-05-13 14:00:00,202.2,202.595,202.155,202.5,2612600000.0
2008-05-13 14:30:00,202.49,203.585,202.46,203.495,5589620000.0
2008-05-13 15:00:00,203.495,203.96,203.485,203.89,3211680000.0
2008-05-13 15:30:00,203.89,203.945,203.15,203.27,4454380000.0
2008-05-13 16:00:00,203.27,203.365,202.92,203.295,4483700000.0
2008-05-13 16:30:00,203.305,203.61,203.005,203.3,2820300000.0
2008-05-13 17:00:00,203.29,203.435,202.855,202.93,2435100000.0
2008-05-13 17:30:00,202.93,203.315,202.88,203.275,2502400000.0
2008-05-13 18:00:00,203.28,204.025,203.265,203.825,2272700000.0
2008-05-13 18:30:00,203.815,204.035,203.585,203.585,1579000000.0
2008-05-13 19:00:00,203.59,203.875,203.55,203.735,1471600000.0
2008-05-13 19:30:00,203.735,203.945,203.695,203.815,1515900000.0
2008-05-13 20:00:00,203.825,204.015,203.775,203.89,2042200000.0
2008-05-13 20:30:00,203.895,204.115,203.82,203.855,1364600000.0
2008-05-13 21:00:00,203.855,204.165,203.855,204.07,1537200000.0
2008-05-13 21:30:00,204.07,204.075,203.755,203.855,821700000.0
2008-05-13 22:00:00,203.855,203.855,203.59,203.66,582600000.0
2008-05-13 22:30:00,203.655,203.79,203.595,203.735,548500000.0
2008-05-13 23:00:00,203.705,203.93,203.65,203.76,1033900000.0
2008-05-13 23:30:00,203.77,203.81,203.542,203.59,1221500000.0
2008-05-14 00:00:00,203.59,203.69,203.56,203.68,1108000000.0
2008-05-14 00:30:00,203.68,203.8,203.575,203.63,1282600000.0
2008-05-14 01:00:00,203.635,203.71,203.58,203.62,1960000000.0
2008-05-14 01:30:00,203.63,203.73,203.38,203.7,3224300000.0
2008-05-14 02:00:00,203.7,204.1,203.65,203.93,2154800000.0
2008-05-14 02:30:00,203.93,204.0,203.75,203.84,1350100000.0
2008-05-14 03:00:00,203.84,203.94,203.745,203.77,1082000000.0
2008-05-14 03:30:00,203.77,203.83,203.535,203.57,1286200000.0
2008-05-14 04:00:00,203.575,203.665,203.45,203.589,1189300000.0
2008-05-14 04:30:00,203.61,203.7,203.415,203.47,855200000.0
2008-05-14 05:00:00,203.47,203.635,203.41,203.555,672900000.0
2008-05-14 05:30:00,203.56,203.75,203.545,203.625,851100000.0
2008-05-14 06:00:00,203.63,203.74,203.57,203.645,847400000.0
2008-05-14 06:30:00,203.65,203.72,203.555,203.64,988300000.0
2008-05-14 07:00:00,203.65,203.69,203.52,203.69,897100000.0
2008-05-14 07:30:00,203.7,203.905,203.62,203.77,1488900000.0
2008-05-14 08:00:00,203.76,204.07,203.76,203.975,2893100000.0
2008-05-14 08:30:00,203.975,204.12,203.83,203.88,2856700000.0
2008-05-14 09:00:00,203.88,204.19,203.795,203.92,5529500000.0
2008-05-14 09:30:00,203.925,204.165,203.805,204.12,5190460000.0
2008-05-14 10:00:00,204.125,204.57,204.03,204.37,3931100000.0
2008-05-14 10:30:00,204.365,204.83,204.07,204.81,3840900000.0
2008-05-14 11:00:00,204.81,205.0,204.335,204.44,2926600000.0
2008-05-14 11:30:00,204.455,204.5,203.85,204.34,4010300000.0
2008-05-14 12:00:00,204.34,204.39,203.78,204.015,3536200000.0
2008-05-14 12:30:00,204.015,204.105,203.895,203.965,3678700000.0
2008-05-14 13:00:00,203.965,204.215,203.895,204.145,3063200000.0
2008-05-14 13:30:00,204.155,204.655,204.065,204.445,3928700000.0
2008-05-14 14:00:00,204.445,204.5,204.29,204.47,2883900000.0
2008-05-14 14:30:00,204.345,204.955,204.21,204.435,4879000000.0
2008-05-14 15:00:00,204.43,204.44,203.865,203.865,4418100000.0
2008-05-14 15:30:00,203.865,204.41,203.8,204.285,4379600000.0
2008-05-14 16:00:00,204.295,204.365,204.035,204.3,2740000000.0
2008-05-14 16:30:00,204.3,204.55,204.13,204.355,4041100000.0
2008-05-14 17:00:00,204.355,204.745,204.315,204.575,4055100000.0
2008-05-14 17:30:00,204.575,204.805,204.53,204.605,3531200000.0
2008-05-14 18:00:00,204.605,204.725,204.535,204.645,2030000000.0
2008-05-14 18:30:00,204.655,204.75,204.515,204.705,1711500000.0
2008-05-14 19:00:00,204.705,204.775,204.605,204.685,1796200000.0
2008-05-14 19:30:00,204.685,204.935,204.625,204.83,1844700000.0
2008-05-14 20:00:00,204.835,204.925,204.71,204.785,1299700000.0
2008-05-14 20:30:00,204.785,204.865,204.635,204.72,1470200000.0
2008-05-14 21:00:00,204.72,204.72,204.495,204.565,1310000000.0
2008-05-14 21:30:00,204.555,204.565,204.235,204.385,1252180000.0
2008-05-14 22:00:00,204.385,204.435,204.24,204.28,582000000.0
2008-05-14 22:30:00,204.3,204.435,204.235,204.32,728100000.0
2008-05-14 23:00:00,204.32,204.545,204.26,204.48,522500000.0
2008-05-14 23:30:00,204.48,204.65,204.255,204.39,625500000.0
2008-05-15 00:00:00,204.4,204.635,204.36,204.58,937300000.0
2008-05-15 00:30:00,204.58,204.58,204.37,204.475,644100000.0
2008-05-15 01:00:00,204.48,204.74,204.46,204.66,2106000000.0
2008-05-15 01:30:00,204.67,204.74,204.47,204.68,2545300000.0
2008-05-15 02:00:00,204.68,204.83,204.51,204.63,2860800000.0
2008-05-15 02:30:00,204.63,204.83,204.55,204.76,3475900000.0
2008-05-15 03:00:00,204.76,204.77,204.385,204.435,3669700000.0
2008-05-15 03:30:00,204.44,204.46,204.245,204.33,1476000000.0
2008-05-15 04:00:00,204.33,204.45,203.985,204.06,1388600000.0
2008-05-15 04:30:00,204.08,204.31,204.02,204.3,1083600000.0
2008-05-15 05:00:00,204.29,204.37,204.12,204.175,895300000.0
2008-05-15 05:30:00,204.18,204.28,204.03,204.28,1719800000.0
2008-05-15 06:00:00,204.28,204.31,204.14,204.26,1307700000.0
2008-05-15 06:30:00,204.27,204.34,204.24,204.31,1176500000.0
2008-05-15 07:00:00,204.31,204.35,204.17,204.2,1393900000.0
2008-05-15 07:30:00,204.2,204.41,204.16,204.21,3823100000.0
2008-05-15 08:00:00,204.21,204.365,203.78,203.81,7961100000.0
2008-05-15 08:30:00,203.81,204.02,203.495,203.825,8029500000.0
2008-05-15 09:00:00,203.83,203.91,203.63,203.89,6191900000.0
2008-05-15 09:30:00,203.89,204.23,203.785,204.115,4630500000.0
2008-05-15 10:00:00,204.115,204.16,203.85,204.045,3586500000.0
2008-05-15 10:30:00,204.045,204.49,203.885,204.3,3288500000.0
2008-05-15 11:00:00,204.32,204.675,204.29,204.46,4217800000.0
2008-05-15 11:30:00,204.46,204.655,204.45,204.56,3111300000.0
2008-05-15 12:00:00,204.56,204.58,204.06,204.17,3321400000.0
2008-05-15 12:30:00,204.17,204.25,203.925,204.105,3848100000.0
2008-05-15 13:00:00,204.1,204.215,203.975,204.115,3595800000.0
2008-05-15 13:30:00,204.115,204.3,203.96,204.13,7116900000.0
2008-05-15 14:00:00,204.12,204.12,203.84,204.04,6881700000.0
2008-05-15 14:30:00,204.03,204.04,203.56,203.825,5914800000.0
2008-05-15 15:00:00,203.82,203.87,203.17,203.345,6753150000.0
2008-05-15 15:30:00,203.345,203.6,203.11,203.57,6627300000.0
2008-05-15 16:00:00,203.57,203.985,203.535,203.83,6565800000.0
2008-05-15 16:30:00,203.835,204.085,203.735,203.975,6037600000.0
2008-05-15 17:00:00,203.96,204.145,203.835,203.89,4911300000.0
2008-05-15 17:30:00,203.89,203.925,203.545,203.85,5382030984.0
2008-05-15 18:00:00,203.845,204.035,203.635,204.01,3701100000.0
2008-05-15 18:30:00,204.015,204.165,203.8,204.025,1867300000.0
2008-05-15 19:00:00,204.01,204.305,203.89,203.93,2705880000.0
2008-05-15 19:30:00,203.93,204.02,203.7,203.9,1409360000.0
2008-05-15 20:00:00,203.91,203.99,203.79,203.94,1293800000.0
2008-05-15 20:30:00,203.94,203.95,203.63,203.7,1197000000.0
2008-05-15 21:00:00,203.7,203.905,203.555,203.82,1521560000.0
2008-05-15 21:30:00,203.82,203.875,203.675,203.69,776240000.0
2008-05-15 22:00:00,203.69,203.905,203.68,203.87,401000000.0
2008-05-15 22:30:00,203.87,204.015,203.87,203.94,862700000.0
2008-05-15 23:00:00,203.92,203.97,203.65,203.94,978700000.0
2008-05-15 23:30:00,203.94,203.97,203.9,203.9,676600000.0
2008-05-16 00:00:00,203.94,204.13,203.84,204.11,1461400000.0
2008-05-16 00:30:00,204.11,204.15,204.04,204.07,1501400000.0
2008-05-16 01:00:00,204.065,204.2,203.975,204.075,923500000.0
2008-05-16 01:30:00,204.08,204.27,203.88,203.97,1141300000.0
2008-05-16 02:00:00,203.98,204.09,203.83,203.89,2244900000.0
2008-05-16 02:30:00,203.89,204.01,203.75,203.955,2741400000.0
2008-05-16 03:00:00,203.95,203.97,203.7,203.86,1706400000.0
2008-05-16 03:30:00,203.87,203.97,203.8,203.96,1341800000.0
2008-05-16 04:00:00,203.96,204.14,203.91,203.94,2877200000.0
2008-05-16 04:30:00,203.94,204.03,203.885,203.94,1578600000.0
2008-05-16 05:00:00,203.93,204.0,203.896,203.95,752000000.0
2008-05-16 05:30:00,203.95,203.99,203.775,203.81,1463900000.0
2008-05-16 06:00:00,203.81,203.89,203.73,203.76,1635400000.0
2008-05-16 06:30:00,203.76,203.92,203.71,203.8,2635000000.0
2008-05-16 07:00:00,203.79,203.91,203.75,203.81,1031700000.0
2008-05-16 07:30:00,203.8,203.82,203.55,203.57,3202800000.0
2008-05-16 08:00:00,203.575,203.68,203.455,203.56,3215400000.0
2008-05-16 08:30:00,203.56,203.71,203.2,203.23,4063100000.0
2008-05-16 09:00:00,203.23,203.82,203.23,203.35,6477800000.0
2008-05-16 09:30:00,203.355,203.465,203.015,203.205,6615150000.0
2008-05-16 10:00:00,203.205,203.4,203.015,203.38,5296800000.0
2008-05-16 10:30:00,203.38,203.835,203.32,203.825,7181800000.0
2008-05-16 11:00:00,203.83,204.095,203.685,204.055,5191100000.0
2008-05-16 11:30:00,204.055,204.125,203.855,204.085,5020700000.0
2008-05-16 12:00:00,204.085,204.225,203.795,204.215,5914900000.0
2008-05-16 12:30:00,204.225,204.235,204.015,204.125,2205600000.0
2008-05-16 13:00:00,204.125,204.36,203.9,203.99,1144600000.0
2008-05-16 13:30:00,204.0,204.16,203.9,204.03,2043450000.0
2008-05-16 14:00:00,204.04,204.07,203.735,203.755,2465300000.0
2008-05-16 14:30:00,203.735,204.42,203.735,204.22,3820600000.0
2008-05-16 15:00:00,204.225,204.34,204.115,204.27,3213000000.0
2008-05-16 15:30:00,204.275,204.29,203.805,204.04,3993060000.0
2008-05-16 16:00:00,204.035,204.035,203.32,203.62,4993780000.0
2008-05-16 16:30:00,203.62,203.73,203.16,203.32,4875880000.0
2008-05-16 17:00:00,203.32,203.415,202.605,202.94,5894600000.0
2008-05-16 17:30:00,202.94,203.57,202.815,203.345,5130000000.0
2008-05-16 18:00:00,203.345,203.44,203.04,203.31,2912500000.0
2008-05-16 18:30:00,203.31,203.4,203.145,203.3,2145400000.0
2008-05-16 19:00:00,203.3,203.5,203.12,203.17,2317700000.0
2008-05-16 19:30:00,203.15,203.27,202.955,203.175,1874900000.0
2008-05-16 20:00:00,203.175,203.62,203.13,203.58,2293900000.0
2008-05-16 20:30:00,203.58,203.77,203.5,203.645,1736500000.0
2008-05-16 21:00:00,203.645,203.85,203.51,203.69,1276300000.0
2008-05-16 21:30:00,203.695,203.78,203.465,203.495,1626200000.0
2008-05-16 22:00:00,203.495,203.545,203.26,203.275,1072600000.0
2008-05-16 22:30:00,203.275,203.9,203.275,203.64,1216300000.0
2008-05-18 23:00:00,203.613,203.613,203.42,203.43,958400000.0
2008-05-18 23:30:00,203.41,203.55,203.345,203.405,2043800000.0
2008-05-19 00:00:00,203.45,203.595,203.403,203.46,1043400000.0
2008-05-19 00:30:00,203.46,203.74,203.46,203.63,1390800000.0
2008-05-19 01:00:00,203.635,203.79,203.6,203.72,2482600000.0
2008-05-19 01:30:00,203.72,203.75,203.6,203.75,1090600000.0
2008-05-19 02:00:00,203.75,204.09,203.73,203.95,1768900000.0
2008-05-19 02:30:00,203.95,203.97,203.72,203.78,1542000000.0
2008-05-19 03:00:00,203.785,203.83,203.58,203.63,950200000.0
2008-05-19 03:30:00,203.63,203.92,203.59,203.87,1058300000.0
2008-05-19 04:00:00,203.87,204.06,203.77,203.97,2250500000.0
2008-05-19 04:30:00,203.96,204.0,203.78,203.82,1294000000.0
2008-05-19 05:00:00,203.82,203.84,203.612,203.72,946500000.0
2008-05-19 05:30:00,203.72,203.95,203.7,203.84,1379900000.0
2008-05-19 06:00:00,203.84,203.93,203.8,203.9,996200000.0
2008-05-19 06:30:00,203.902,204.04,203.868,203.97,1432000000.0
2008-05-19 07:00:00,203.97,203.97,203.63,203.67,1947400000.0
2008-05-19 07:30:00,203.68,203.84,203.47,203.71,3896300000.0
2008-05-19 08:00:00,203.71,203.73,203.52,203.54,2147600000.0
2008-05-19 08:30:00,203.54,203.69,203.495,203.63,2922000000.0
2008-05-19 09:00:00,203.63,203.75,203.44,203.53,3162700000.0
2008-05-19 09:30:00,203.53,203.65,203.19,203.19,3040850000.0
2008-05-19 10:00:00,203.19,203.47,203.06,203.365,4405600000.0
2008-05-19 10:30:00,203.355,203.64,203.275,203.355,3047200000.0
2008-05-19 11:00:00,203.355,203.45,203.215,203.34,1946600000.0
2008-05-19 11:30:00,203.34,203.56,203.295,203.32,2103900000.0
2008-05-19 12:00:00,203.33,203.41,203.23,203.4,1875000000.0
2008-05-19 12:30:00,203.42,203.67,203.4,203.57,1929200000.0
2008-05-19 13:00:00,203.575,203.58,203.235,203.31,1922000000.0
2008-05-19 13:30:00,203.305,203.45,203.24,203.34,2550400000.0
2008-05-19 14:00:00,203.33,203.5,203.095,203.195,2657400000.0
2008-05-19 14:30:00,203.195,203.355,203.065,203.08,4606299999.0
2008-05-19 15:00:00,203.08,203.325,203.05,203.29,2721600000.0
2008-05-19 15:30:00,203.275,203.31,202.975,203.095,5881900000.0
2008-05-19 16:00:00,203.095,203.545,203.095,203.495,8914550000.0
2008-05-19 16:30:00,203.495,203.715,203.295,203.585,7321900000.0
2008-05-19 17:00:00,203.585,203.795,203.355,203.735,8746300000.0
2008-05-19 17:30:00,203.735,203.825,203.5,203.565,5622500000.0
2008-05-19 18:00:00,203.56,203.805,203.555,203.745,3226100000.0
2008-05-19 18:30:00,203.755,203.795,203.475,203.565,2697000000.0
2008-05-19 19:00:00,203.575,203.755,203.54,203.615,2915900000.0
2008-05-19 19:30:00,203.615,203.635,203.195,203.265,2149500000.0
2008-05-19 20:00:00,203.265,203.405,203.03,203.085,2206510000.0
2008-05-19 20:30:00,203.085,203.365,203.065,203.275,846940000.0
2008-05-19 21:00:00,203.275,203.335,203.16,203.28,745500000.0
2008-05-19 21:30:00,203.275,203.285,202.945,203.175,1185615000.0
2008-05-19 22:00:00,203.165,203.275,203.065,203.13,767565000.0
2008-05-19 22:30:00,203.135,203.37,203.09,203.29,1144390000.0
2008-05-19 23:00:00,203.29,203.39,203.23,203.265,421600000.0
2008-05-19 23:30:00,203.265,203.39,203.211,203.25,909200000.0
2008-05-20 00:00:00,203.25,203.345,203.2,203.26,1403800000.0
2008-05-20 00:30:00,203.26,203.5,203.24,203.5,1411600000.0
2008-05-20 01:00:00,203.5,203.52,203.42,203.435,746800000.0
2008-05-20 01:30:00,203.43,203.59,203.395,203.555,887000000.0
2008-05-20 02:00:00,203.55,203.58,203.43,203.55,2007600000.0
2008-05-20 02:30:00,203.55,203.58,203.335,203.46,3579200000.0
2008-05-20 03:00:00,203.46,203.65,203.375,203.55,2526700000.0
2008-05-20 03:30:00,203.55,203.58,203.25,203.29,2316700000.0
2008-05-20 04:00:00,203.29,203.34,203.165,203.23,1833200000.0
2008-05-20 04:30:00,203.23,203.36,203.14,203.17,1748700000.0
2008-05-20 05:00:00,203.18,203.3,203.155,203.25,759800000.0
2008-05-20 05:30:00,203.25,203.29,203.1,203.105,1115700000.0
2008-05-20 06:00:00,203.11,203.28,203.07,203.08,1564600000.0
2008-05-20 06:30:00,203.08,203.38,203.08,203.35,1369500000.0
2008-05-20 07:00:00,203.35,203.36,202.95,203.065,1711200000.0
2008-05-20 07:30:00,203.06,203.36,203.035,203.22,1051500000.0
2008-05-20 08:00:00,203.22,203.25,202.93,203.23,2776500000.0
2008-05-20 08:30:00,203.22,203.23,202.71,202.84,2866800000.0
2008-05-20 09:00:00,202.835,203.19,202.76,203.065,2802400000.0
2008-05-20 09:30:00,203.065,203.155,202.89,203.045,2823300000.0
2008-05-20 10:00:00,203.055,203.115,202.835,203.03,2600700000.0
2008-05-20 10:30:00,203.025,203.325,203.025,203.245,3013000000.0
2008-05-20 11:00:00,203.255,203.63,203.2,203.515,4495540000.0
2008-05-20 11:30:00,203.515,204.12,203.48,204.015,3656999999.0
2008-05-20 12:00:00,204.02,204.595,203.805,204.54,4765100000.0
2008-05-20 12:30:00,204.545,204.57,204.165,204.195,3178100000.0
2008-05-20 13:00:00,204.195,204.525,204.19,204.225,3639499999.0
2008-05-20 13:30:00,204.22,204.555,204.22,204.545,2725580000.0
2008-05-20 14:00:00,204.545,204.755,204.41,204.57,3284860000.0
2008-05-20 14:30:00,204.61,204.72,203.625,203.825,5067200000.0
2008-05-20 15:00:00,203.825,204.025,203.73,204.0,3785300000.0
2008-05-20 15:30:00,203.98,204.17,203.8,204.0,4084375000.0
2008-05-20 16:00:00,203.99,204.615,203.67,204.39,5364300000.0
2008-05-20 16:30:00,204.35,204.475,203.93,204.375,4097900000.0
2008-05-20 17:00:00,204.36,204.405,204.07,204.32,4376000000.0
2008-05-20 17:30:00,204.32,204.49,204.09,204.25,4044000000.0
2008-05-20 18:00:00,204.25,204.66,204.225,204.52,3337400000.0
2008-05-20 18:30:00,204.52,204.615,204.31,204.35,2560400000.0
2008-05-20 19:00:00,204.35,204.61,204.34,204.395,2200000000.0
2008-05-20 19:30:00,204.395,204.43,204.07,204.165,4424000000.0
2008-05-20 20:00:00,204.155,204.335,204.065,204.165,3022200000.0
2008-05-20 20:30:00,204.16,204.315,203.89,203.93,2382800000.0
2008-05-20 21:00:00,203.93,204.15,203.9,204.09,1733600000.0
2008-05-20 21:30:00,204.085,204.1,203.815,203.98,1800750000.0
2008-05-20 22:00:00,203.96,204.225,203.96,204.205,1887700000.0
2008-05-20 22:30:00,204.205,204.22,203.9,204.085,1847200000.0
2008-05-20 23:00:00,204.085,204.09,203.9,203.98,1091100000.0
2008-05-20 23:30:00,203.97,203.99,203.8,203.843,865600000.0
2008-05-21 00:00:00,203.84,203.98,203.835,203.93,1341500000.0
2008-05-21 00:30:00,203.93,203.98,203.8,203.8,4523400000.0
2008-05-21 01:00:00,203.8,203.86,203.698,203.81,1135500000.0
2008-05-21 01:30:00,203.82,203.955,203.767,203.89,1672300000.0
2008-05-21 02:00:00,203.89,203.89,203.63,203.72,3036200000.0
2008-05-21 02:30:00,203.72,203.81,203.61,203.72,2587600000.0
2008-05-21 03:00:00,203.72,203.9,203.325,203.55,3448800000.0
2008-05-21 03:30:00,203.57,203.57,203.14,203.17,3517400000.0
2008-05-21 04:00:00,203.17,203.2,202.935,202.98,2967240000.0
2008-05-21 04:30:00,202.98,203.28,202.955,203.17,2342900000.0
2008-05-21 05:00:00,203.17,203.36,203.17,203.32,1791700000.0
2008-05-21 05:30:00,203.32,203.46,203.15,203.28,1702400000.0
2008-05-21 06:00:00,203.285,203.345,203.19,203.3,1850400000.0
2008-05-21 06:30:00,203.29,203.34,203.0,203.12,2038400000.0
2008-05-21 07:00:00,203.12,203.23,203.06,203.205,1386200000.0
2008-05-21 07:30:00,203.205,203.345,203.055,203.3,2118700000.0
2008-05-21 08:00:00,203.305,203.33,203.01,203.065,4405800000.0
2008-05-21 08:30:00,203.065,203.205,202.815,203.045,4783400000.0
2008-05-21 09:00:00,203.045,203.12,202.76,202.76,4444000000.0
2008-05-21 09:30:00,202.76,203.085,202.76,202.925,3738400000.0
2008-05-21 10:00:00,202.935,203.335,202.895,203.11,5811900000.0
2008-05-21 10:30:00,203.105,203.625,203.06,203.505,3974400000.0
2008-05-21 11:00:00,203.51,203.7,203.275,203.605,4210000000.0
2008-05-21 11:30:00,203.605,203.815,203.575,203.58,3727100000.0
2008-05-21 12:00:00,203.58,203.605,203.105,203.155,2841600000.0
2008-05-21 12:30:00,203.15,203.175,202.705,202.805,3892500000.0
2008-05-21 13:00:00,202.79,203.225,202.63,202.775,4312600000.0
2008-05-21 13:30:00,202.785,203.285,202.72,203.23,4346900000.0
2008-05-21 14:00:00,203.23,203.345,203.015,203.325,3177700000.0
2008-05-21 14:30:00,203.325,203.345,202.985,203.145,4133525000.0
2008-05-21 15:00:00,203.145,203.52,203.135,203.435,4812200000.0
2008-05-21 15:30:00,203.43,203.575,202.97,203.075,5145500000.0
2008-05-21 16:00:00,203.065,203.295,202.95,203.22,4624000000.0
2008-05-21 16:30:00,203.21,203.225,202.745,202.815,5561400000.0
2008-05-21 17:00:00,202.81,203.105,202.61,203.065,4995000000.0
2008-05-21 17:30:00,203.065,203.26,203.015,203.235,5111300000.0
2008-05-21 18:00:00,203.23,203.28,203.12,203.17,1875900000.0
2008-05-21 18:30:00,203.17,203.375,203.105,203.225,1937500000.0
2008-05-21 19:00:00,203.225,203.305,203.15,203.295,1885000000.0
2008-05-21 19:30:00,203.295,203.595,203.265,203.595,2103500000.0
2008-05-21 20:00:00,203.595,203.81,202.985,203.11,6123900000.0
2008-05-21 20:30:00,203.11,203.205,202.76,203.0,3650100000.0
2008-05-21 21:00:00,203.0,203.115,202.815,202.875,2790000000.0
2008-05-21 21:30:00,202.875,202.985,202.725,202.78,2641200000.0
2008-05-21 22:00:00,202.78,203.04,202.705,203.025,1176200000.0
2008-05-21 22:30:00,203.025,203.325,203.025,203.325,1909599999.0
2008-05-21 23:00:00,203.28,203.35,203.04,203.1,466900000.0
2008-05-21 23:30:00,203.1,203.23,203.0,203.08,869300000.0
2008-05-22 00:00:00,203.08,203.1,202.922,203.015,983571036.0
2008-05-22 00:30:00,203.02,203.165,203.005,203.11,475600000.0
2008-05-22 01:00:00,203.105,203.23,203.08,203.17,860200000.0
2008-05-22 01:30:00,203.17,203.23,203.1,203.11,1227500000.0
2008-05-22 02:00:00,203.105,203.12,202.75,202.785,5266872824.0
2008-05-22 02:30:00,202.785,203.045,202.75,202.855,4109300000.0
2008-05-22 03:00:00,202.855,202.985,202.765,202.915,2399400000.0
2008-05-22 03:30:00,202.915,202.915,202.71,202.755,3008900000.0
2008-05-22 04:00:00,202.755,203.075,202.725,202.935,4173600000.0
2008-05-22 04:30:00,202.935,203.045,202.785,202.885,2586800000.0
2008-05-22 05:00:00,202.885,203.085,202.81,202.935,2659100000.0
2008-05-22 05:30:00,202.925,203.075,202.86,202.945,3800800000.0
2008-05-22 06:00:00,202.945,203.335,202.935,203.265,4493000000.0
2008-05-22 06:30:00,203.265,203.295,203.04,203.19,3737800000.0
2008-05-22 07:00:00,203.195,203.36,203.1,203.14,2468000000.0
2008-05-22 07:30:00,203.14,203.255,203.005,203.195,2110700000.0
2008-05-22 08:00:00,203.21,203.47,202.995,203.4,6475200000.0
2008-05-22 08:30:00,203.4,203.48,203.03,203.415,5430955273.0
2008-05-22 09:00:00,203.415,203.62,203.325,203.39,7344500000.0
2008-05-22 09:30:00,203.39,203.9,203.305,203.555,7035300000.0
2008-05-22 10:00:00,203.55,203.93,203.49,203.535,5820575000.0
2008-05-22 10:30:00,203.745,204.39,203.745,204.14,6226900000.0
2008-05-22 11:00:00,204.14,204.3,203.925,204.01,5848750000.0
2008-05-22 11:30:00,204.01,204.35,203.89,204.11,5325950000.0
2008-05-22 12:00:00,204.11,204.6,204.1,204.495,3376750000.0
2008-05-22 12:30:00,204.495,204.775,204.36,204.72,5729975000.0
2008-05-22 13:00:00,204.7,204.97,204.565,204.83,3779600000.0
2008-05-22 13:30:00,204.85,204.96,204.7,204.85,3754400000.0
2008-05-22 14:00:00,204.86,205.045,204.5,204.695,3895520000.0
2008-05-22 14:30:00,204.695,205.515,204.68,205.25,5501340000.0
2008-05-22 15:00:00,205.235,205.77,205.18,205.525,6653503241.0
2008-05-22 15:30:00,205.52,205.75,205.34,205.575,9314420001.0
2008-05-22 16:00:00,205.56,206.07,205.535,205.99,5499350000.0
2008-05-22 16:30:00,205.995,206.135,205.84,205.925,6656000000.0
2008-05-22 17:00:00,205.925,206.155,205.805,205.935,5399800000.0
2008-05-22 17:30:00,205.935,206.045,205.7,205.795,6266000000.0
2008-05-22 18:00:00,205.8,206.035,205.73,205.98,3018760000.0
2008-05-22 18:30:00,205.98,206.035,205.855,205.995,3415684000.0
2008-05-22 19:00:00,205.995,206.005,205.825,205.865,3091700000.0
2008-05-22 19:30:00,205.865,206.07,205.805,205.98,3817500000.0
2008-05-22 20:00:00,205.985,206.5,205.985,206.37,5314300000.0
2008-05-22 20:30:00,206.37,206.55,206.31,206.41,3328700000.0
2008-05-22 21:00:00,206.41,206.43,206.22,206.245,2530200000.0
2008-05-22 21:30:00,206.255,206.335,206.15,206.18,2850100000.0
2008-05-22 22:00:00,206.18,206.23,206.005,206.095,1650000000.0
2008-05-22 22:30:00,206.095,206.16,206.025,206.05,861200000.0
2008-05-22 23:00:00,206.085,206.29,205.997,206.07,358600000.0
2008-05-22 23:30:00,206.065,206.16,206.035,206.07,433300000.0
2008-05-23 00:00:00,206.07,206.09,205.898,205.98,1391700000.0
2008-05-23 00:30:00,205.98,206.05,205.86,206.02,1549000000.0
2008-05-23 01:00:00,206.02,206.1,205.84,206.07,1593600000.0
2008-05-23 01:30:00,206.07,206.09,205.875,205.96,1876800000.0
2008-05-23 02:00:00,205.96,206.08,205.845,205.99,4460400000.0
2008-05-23 02:30:00,205.99,206.175,205.86,205.94,2602400000.0
2008-05-23 03:00:00,205.94,206.22,205.935,206.09,3348900000.0
2008-05-23 03:30:00,206.09,206.105,205.96,206.0,1160100000.0
2008-05-23 04:00:00,206.0,206.05,205.95,206.03,1661400000.0
2008-05-23 04:30:00,206.04,206.05,205.955,205.97,1147200000.0
2008-05-23 05:00:00,205.97,206.01,205.835,205.97,1789100000.0
2008-05-23 05:30:00,205.97,206.03,205.875,205.96,905300000.0
2008-05-23 06:00:00,205.96,206.125,205.955,206.11,2120500000.0
2008-05-23 06:30:00,206.1,206.16,206.02,206.05,2312800000.0
2008-05-23 07:00:00,206.05,206.13,205.97,205.975,2059000000.0
2008-05-23 07:30:00,205.975,206.1,205.885,205.935,2824000000.0
2008-05-23 08:00:00,205.94,206.175,205.93,206.115,2642000000.0
2008-05-23 08:30:00,206.11,206.235,205.585,205.73,4403100000.0
2008-05-23 09:00:00,205.73,205.92,205.59,205.68,3783200000.0
2008-05-23 09:30:00,205.67,205.77,205.27,205.43,4285220000.0
2008-05-23 10:00:00,205.425,205.52,205.155,205.385,4194900000.0
2008-05-23 10:30:00,205.41,205.54,205.17,205.18,4101400000.0
2008-05-23 11:00:00,205.18,205.54,205.18,205.33,5555500000.0
2008-05-23 11:30:00,205.335,205.41,204.735,205.055,8608399997.0
2008-05-23 12:00:00,205.055,205.08,204.9,205.0,4539100000.0
2008-05-23 12:30:00,205.0,205.315,204.84,205.1,3889300000.0
2008-05-23 13:00:00,205.1,205.35,205.06,205.18,2691900000.0
2008-05-23 13:30:00,205.185,205.31,205.075,205.22,2785400000.0
2008-05-23 14:00:00,205.22,205.25,205.055,205.115,3185400000.0
2008-05-23 14:30:00,205.115,205.16,204.895,204.905,3019400000.0
2008-05-23 15:00:00,204.91,205.09,204.875,205.075,3779700000.0
2008-05-23 15:30:00,205.08,205.1,204.63,204.745,6847000000.0
2008-05-23 16:00:00,204.735,205.095,204.645,204.775,5559256000.0
2008-05-23 16:30:00,204.775,204.875,204.565,204.855,5156100000.0
2008-05-23 17:00:00,204.855,204.87,204.425,204.495,7728100000.0
2008-05-23 17:30:00,204.495,204.655,204.405,204.52,6260700000.0
2008-05-23 18:00:00,204.525,204.675,204.405,204.445,2161600000.0
2008-05-23 18:30:00,204.445,204.495,204.145,204.15,3172600001.0
2008-05-23 19:00:00,204.15,204.445,204.135,204.395,1587900000.0
2008-05-23 19:30:00,204.395,204.565,204.32,204.415,1776800000.0
2008-05-23 20:00:00,204.425,204.675,204.39,204.58,1604800000.0
2008-05-23 20:30:00,204.58,204.61,204.475,204.48,1205100000.0
2008-05-23 21:00:00,204.49,204.57,204.43,204.495,943600000.0
2008-05-23 21:30:00,204.5,204.57,204.475,204.55,954200000.0
2008-05-23 22:00:00,204.55,204.59,204.465,204.56,447700000.0
2008-05-23 22:30:00,204.56,204.65,204.53,204.62,717900000.0
2008-05-25 23:00:00,204.498,204.72,204.354,204.555,1470100000.0
2008-05-25 23:30:00,204.54,204.66,204.51,204.612,1446900000.0
2008-05-26 00:00:00,204.62,204.78,204.56,204.78,1423900000.0
2008-05-26 00:30:00,204.78,204.78,204.51,204.63,733700000.0
2008-05-26 01:00:00,204.63,204.64,204.47,204.54,1242824000.0
2008-05-26 01:30:00,204.54,204.54,204.315,204.36,1057728000.0
2008-05-26 02:00:00,204.355,204.44,204.27,204.44,1056124000.0
2008-05-26 02:30:00,204.44,204.57,204.41,204.48,1223392000.0
2008-05-26 03:00:00,204.48,204.66,204.47,204.61,1037900000.0
2008-05-26 03:30:00,204.61,204.68,204.559,204.68,936744000.0
2008-05-26 04:00:00,204.68,204.81,204.664,204.71,1068200000.0
2008-05-26 04:30:00,204.71,204.76,204.63,204.725,359128000.0
2008-05-26 05:00:00,204.72,204.785,204.66,204.7,444892000.0
2008-05-26 05:30:00,204.705,204.79,204.69,204.75,568376000.0
2008-05-26 06:00:00,204.75,204.85,204.73,204.82,652564000.0
2008-05-26 06:30:00,204.82,204.84,204.695,204.76,426132000.0
2008-05-26 07:00:00,204.76,204.77,204.68,204.77,734968000.0
2008-05-26 07:30:00,204.77,204.82,204.58,204.66,1269416000.0
2008-05-26 08:00:00,204.66,204.68,204.575,204.6,675896000.0
2008-05-26 08:30:00,204.6,204.61,204.435,204.49,529152000.0
2008-05-26 09:00:00,204.49,204.545,204.365,204.49,768744000.0
2008-05-26 09:30:00,204.48,204.585,204.385,204.55,980096000.0
2008-05-26 10:00:00,204.56,204.6,204.29,204.53,1484776000.0
2008-05-26 10:30:00,204.53,204.635,204.46,204.545,743332000.0
2008-05-26 11:00:00,204.54,204.64,204.39,204.47,1522064000.0
2008-05-26 11:30:00,204.47,204.55,204.41,204.41,2917084000.0
2008-05-26 12:00:00,204.41,204.5,204.265,204.465,1413340000.0
2008-05-26 12:30:00,204.45,204.51,204.361,204.41,2075600000.0
2008-05-26 13:00:00,204.41,204.635,204.38,204.63,2683300000.0
2008-05-26 13:30:00,204.63,204.71,204.54,204.575,2560000000.0
2008-05-26 14:00:00,204.56,204.66,204.51,204.58,1979200000.0
2008-05-26 14:30:00,204.58,204.7,204.56,204.675,1918000000.0
2008-05-26 15:00:00,204.675,204.8,204.61,204.66,3404000000.0
2008-05-26 15:30:00,204.66,204.84,204.57,204.82,2312700000.0
2008-05-26 16:00:00,204.83,204.99,204.75,204.89,2675400000.0
2008-05-26 16:30:00,204.89,205.15,204.87,205.05,4958100000.0
2008-05-26 17:00:00,205.05,205.15,204.965,205.095,2267200000.0
2008-05-26 17:30:00,205.095,205.095,204.995,205.04,1224400000.0
2008-05-26 18:00:00,205.04,205.135,204.961,205.105,1268600001.0
2008-05-26 18:30:00,205.105,205.13,204.982,205.085,1262300000.0
2008-05-26 19:00:00,205.09,205.11,204.983,205.04,1168600000.0
2008-05-26 19:30:00,205.035,205.05,204.92,205.03,715900000.0
2008-05-26 20:00:00,204.998,205.08,204.922,204.979,764400000.0
2008-05-26 20:30:00,205.015,205.015,204.87,204.88,641900000.0
2008-05-26 21:00:00,204.88,205.02,204.845,204.96,536100000.0
2008-05-26 21:30:00,204.99,205.02,204.835,204.91,349100000.0
2008-05-26 22:00:00,204.93,204.96,204.853,204.903,317484000.0
2008-05-26 22:30:00,204.915,204.986,204.886,204.943,638900000.0
2008-05-26 23:00:00,204.926,204.968,204.75,204.79,924700000.0
2008-05-26 23:30:00,204.79,204.88,204.73,204.82,728200000.0
2008-05-27 00:00:00,204.82,204.96,204.75,204.87,919500000.0
2008-05-27 00:30:00,204.87,204.881,204.742,204.79,2452400000.0
2008-05-27 01:00:00,204.79,204.92,204.74,204.85,1295900000.0
2008-05-27 01:30:00,204.85,205.0,204.82,204.87,2452400000.0
2008-05-27 02:00:00,204.87,205.0,204.82,204.88,2312900000.0
2008-05-27 02:30:00,204.86,204.91,204.67,204.82,5089700000.0
2008-05-27 03:00:00,204.825,204.87,204.68,204.82,5637400000.0
2008-05-27 03:30:00,204.82,204.84,204.695,204.73,1776800000.0
2008-05-27 04:00:00,204.73,204.88,204.68,204.8,1819400000.0
2008-05-27 04:30:00,204.8,204.84,204.65,204.74,1457000000.0
2008-05-27 05:00:00,204.75,204.85,204.73,204.785,1024600000.0
2008-05-27 05:30:00,204.76,204.805,204.67,204.745,441256000.0
2008-05-27 06:00:00,204.74,204.78,204.7,204.77,618800000.0
2008-05-27 06:30:00,204.77,205.07,204.76,205.06,918000000.0
2008-05-27 07:00:00,205.06,205.17,204.995,205.11,1381700000.0
2008-05-27 07:30:00,205.11,205.52,205.065,205.46,2216700000.0
2008-05-27 08:00:00,205.46,205.49,205.03,205.31,4824192000.0
2008-05-27 08:30:00,205.29,205.665,205.27,205.455,3471236000.0
2008-05-27 09:00:00,205.45,205.615,205.235,205.4,3595200000.0
2008-05-27 09:30:00,205.39,205.405,204.865,204.99,3345900000.0
2008-05-27 10:00:00,204.98,205.02,204.71,204.795,3081000000.0
2008-05-27 10:30:00,204.795,205.02,204.71,204.91,2900600000.0
2008-05-27 11:00:00,204.92,205.16,204.92,205.13,2142600000.0
2008-05-27 11:30:00,205.13,205.38,205.11,205.32,1859700000.0
2008-05-27 12:00:00,205.29,205.46,205.185,205.305,2185100000.0
2008-05-27 12:30:00,205.305,205.37,205.14,205.14,1711200000.0
2008-05-27 13:00:00,205.14,205.37,205.12,205.34,1482100000.0
2008-05-27 13:30:00,205.33,205.345,205.15,205.275,1569000000.0
2008-05-27 14:00:00,205.275,205.48,205.195,205.475,2803300000.0
2008-05-27 14:30:00,205.475,205.725,205.415,205.675,2052200000.0
2008-05-27 15:00:00,205.68,205.815,205.505,205.615,3934060000.0
2008-05-27 15:30:00,205.6,205.79,205.555,205.68,4987700000.0
2008-05-27 16:00:00,205.7,205.865,205.49,205.61,9559200000.0
2008-05-27 16:30:00,205.62,205.76,205.38,205.535,8963200000.0
2008-05-27 17:00:00,205.535,205.705,205.21,205.33,9017000000.0
2008-05-27 17:30:00,205.34,205.52,205.32,205.345,6671700000.0
2008-05-27 18:00:00,205.355,205.56,205.3,205.495,3088100000.0
2008-05-27 18:30:00,205.49,205.625,205.37,205.555,3503100000.0
2008-05-27 19:00:00,205.56,205.64,205.43,205.565,2899200000.0
2008-05-27 19:30:00,205.56,205.77,205.54,205.76,3865700000.0
2008-05-27 20:00:00,205.755,205.835,205.63,205.77,5329400000.0
2008-05-27 20:30:00,205.77,206.09,205.77,206.06,5541600000.0
2008-05-27 21:00:00,206.06,206.16,205.96,206.03,3226300000.0
2008-05-27 21:30:00,206.03,206.14,205.945,206.035,2886100000.0
2008-05-27 22:00:00,206.045,206.15,205.955,206.05,745400000.0
2008-05-27 22:30:00,206.05,206.1,205.965,205.99,707700000.0
2008-05-27 23:00:00,205.98,206.08,205.93,205.99,602100000.0
2008-05-27 23:30:00,205.99,205.99,205.81,205.87,984600000.0
2008-05-28 00:00:00,205.87,206.03,205.825,205.89,1617600000.0
2008-05-28 00:30:00,205.89,205.96,205.825,205.845,1433700000.0
2008-05-28 01:00:00,205.85,205.9,205.76,205.81,1707400000.0
2008-05-28 01:30:00,205.805,205.92,205.72,205.83,1749800000.0
2008-05-28 02:00:00,205.83,206.07,205.82,205.92,2261800000.0
2008-05-28 02:30:00,205.92,205.99,205.69,205.74,3767300000.0
2008-05-28 03:00:00,205.74,205.82,205.37,205.42,3163200000.0
2008-05-28 03:30:00,205.42,205.59,205.35,205.59,3572900000.0
2008-05-28 04:00:00,205.59,205.59,205.39,205.54,2799100000.0
2008-05-28 04:30:00,205.54,205.54,205.398,205.45,1708000000.0
2008-05-28 05:00:00,205.45,205.54,205.415,205.46,1368500000.0
2008-05-28 05:30:00,205.46,205.53,205.43,205.51,1592500000.0
2008-05-28 06:00:00,205.51,205.59,205.37,205.56,2056600000.0
2008-05-28 06:30:00,205.56,205.57,205.25,205.37,2551200000.0
2008-05-28 07:00:00,205.37,205.41,205.18,205.31,2890200000.0
2008-05-28 07:30:00,205.31,205.55,205.26,205.48,4668300000.0
2008-05-28 08:00:00,205.48,205.61,205.41,205.525,10361100001.0
2008-05-28 08:30:00,205.53,206.07,205.51,206.01,9805800000.0
2008-05-28 09:00:00,206.02,206.11,205.885,205.94,7992969600.0
2008-05-28 09:30:00,205.95,206.05,205.855,205.99,5356804800.0
2008-05-28 10:00:00,205.99,206.53,205.98,206.37,5741918400.0
2008-05-28 10:30:00,206.37,206.51,206.27,206.35,4766400000.0
2008-05-28 11:00:00,206.35,206.97,206.255,206.935,12793800000.0
2008-05-28 11:30:00,206.94,207.29,206.835,206.91,13393800000.0
2008-05-28 12:00:00,206.91,206.93,206.745,206.755,5920300000.0
2008-05-28 12:30:00,206.755,206.88,206.555,206.7,6653440000.0
2008-05-28 13:00:00,206.72,207.105,206.705,207.09,10726100000.0
2008-05-28 13:30:00,207.09,207.09,206.745,206.785,6805100000.0
2008-05-28 14:00:00,206.785,207.085,206.695,206.96,8901220000.0
2008-05-28 14:30:00,207.05,207.605,206.99,207.385,8819740000.0
2008-05-28 15:00:00,207.39,207.43,207.105,207.15,3023312500.0
2008-05-28 15:30:00,207.14,207.285,207.03,207.26,3585550000.0
2008-05-28 16:00:00,207.26,207.28,206.76,207.03,3946600000.0
2008-05-28 16:30:00,207.03,207.71,206.99,207.48,3131700000.0
2008-05-28 17:00:00,207.48,207.66,207.26,207.27,3705700000.0
2008-05-28 17:30:00,207.27,207.49,207.24,207.37,3408400000.0
2008-05-28 18:00:00,207.37,207.39,207.07,207.23,1901500000.0
2008-05-28 18:30:00,207.23,207.3,207.12,207.15,1441200000.0
2008-05-28 19:00:00,207.15,207.55,207.12,207.44,2033900000.0
2008-05-28 19:30:00,207.44,207.5,207.13,207.29,2085000000.0
2008-05-28 20:00:00,207.28,207.44,207.19,207.25,2110300000.0
2008-05-28 20:30:00,207.25,207.355,207.145,207.24,1320800000.0
2008-05-28 21:00:00,207.28,207.42,207.22,207.32,1486200000.0
2008-05-28 21:30:00,207.32,207.39,207.17,207.37,1064000000.0
2008-05-28 22:00:00,207.37,207.38,207.174,207.27,662200000.0
2008-05-28 22:30:00,207.27,207.39,207.19,207.39,500799999.0
2008-05-28 23:00:00,207.335,207.37,207.15,207.22,653000000.0
2008-05-28 23:30:00,207.22,207.35,207.172,207.26,564500000.0
2008-05-29 00:00:00,207.26,207.34,207.131,207.293,667700000.0
2008-05-29 00:30:00,207.27,207.35,207.252,207.268,769900000.0
2008-05-29 01:00:00,207.252,207.41,207.197,207.35,2154100000.0
2008-05-29 01:30:00,207.35,207.405,207.29,207.35,614600000.0
2008-05-29 02:00:00,207.35,207.485,207.34,207.38,1189900000.0
2008-05-29 02:30:00,207.38,207.7,207.38,207.68,1506800000.0
2008-05-29 03:00:00,207.69,207.74,207.54,207.55,1119100000.0
2008-05-29 03:30:00,207.54,207.77,207.447,207.74,1210200000.0
2008-05-29 04:00:00,207.74,207.74,207.53,207.62,1110500000.0
2008-05-29 04:30:00,207.62,207.625,207.55,207.58,537600000.0
2008-05-29 05:00:00,207.58,207.63,207.42,207.5,1006600000.0
2008-05-29 05:30:00,207.5,207.53,207.34,207.39,1178000000.0
2008-05-29 06:00:00,207.39,207.55,207.39,207.43,1077500000.0
2008-05-29 06:30:00,207.42,207.47,207.299,207.4,1726800000.0
2008-05-29 07:00:00,207.39,207.4,207.213,207.27,1465300000.0
2008-05-29 07:30:00,207.27,207.35,207.07,207.25,2332800000.0
2008-05-29 08:00:00,207.25,207.25,206.95,207.1,3119778400.0
2008-05-29 08:30:00,207.105,207.175,206.79,207.12,3368000000.0
2008-05-29 09:00:00,207.1,207.145,206.91,207.0,2774700000.0
2008-05-29 09:30:00,207.01,207.16,206.91,207.02,2678300000.0
2008-05-29 10:00:00,207.02,207.435,207.01,207.32,2449900000.0
2008-05-29 10:30:00,207.32,207.525,207.28,207.46,2165400000.0
2008-05-29 11:00:00,207.44,207.66,207.44,207.605,1954600000.0
2008-05-29 11:30:00,207.6,208.0,207.46,207.7,2252900000.0
2008-05-29 12:00:00,207.71,207.83,207.49,207.64,2054400000.0
2008-05-29 12:30:00,207.64,207.66,207.4,207.645,1386400000.0
2008-05-29 13:00:00,207.65,207.93,207.65,207.785,1641100000.0
2008-05-29 13:30:00,207.785,208.285,207.78,208.26,2065500000.0
2008-05-29 14:00:00,208.245,208.29,207.95,208.12,1860300000.0
2008-05-29 14:30:00,208.12,208.34,207.82,208.06,2951700000.0
2008-05-29 15:00:00,208.055,208.11,207.65,207.69,2382200000.0
2008-05-29 15:30:00,207.69,208.11,207.69,208.105,3232700000.0
2008-05-29 16:00:00,208.11,208.21,207.9,207.96,2209900000.0
2008-05-29 16:30:00,207.96,208.38,207.79,208.38,3877599997.0
2008-05-29 17:00:00,208.35,208.39,208.2,208.34,2331400000.0
2008-05-29 17:30:00,208.33,208.48,208.25,208.48,2282700000.0
2008-05-29 18:00:00,208.48,208.5,208.28,208.35,1767500000.0
2008-05-29 18:30:00,208.35,208.55,208.34,208.55,2293000000.0
2008-05-29 19:00:00,208.57,208.95,208.555,208.82,2905000000.0
2008-05-29 19:30:00,208.82,208.85,208.67,208.71,1864500000.0
2008-05-29 20:00:00,208.71,208.765,208.5,208.62,1402800000.0
2008-05-29 20:30:00,208.62,208.63,208.385,208.44,1487100000.0
2008-05-29 21:00:00,208.44,208.48,208.28,208.36,1952700000.0
2008-05-29 21:30:00,208.36,208.69,208.345,208.59,1347900000.0
2008-05-29 22:00:00,208.58,208.65,208.5,208.52,479000000.0
2008-05-29 22:30:00,208.52,208.605,208.39,208.442,930100000.0
2008-05-29 23:00:00,208.46,208.63,208.414,208.63,868700000.0
2008-05-29 23:30:00,208.63,208.67,208.496,208.6,387200000.0
2008-05-30 00:00:00,208.64,208.72,208.49,208.58,629400000.0
2008-05-30 00:30:00,208.6,208.6,208.352,208.45,496500000.0
2008-05-30 01:00:00,208.45,208.45,208.221,208.34,2293500000.0
2008-05-30 01:30:00,208.39,208.59,208.35,208.48,807296000.0
2008-05-30 02:00:00,208.48,208.55,208.37,208.52,1089600000.0
2008-05-30 02:30:00,208.53,208.9,208.52,208.71,1481300000.0
2008-05-30 03:00:00,208.71,208.79,208.7,208.74,745300000.0
2008-05-30 03:30:00,208.73,208.75,208.579,208.65,1024200000.0
2008-05-30 04:00:00,208.64,208.65,208.45,208.57,1101900000.0
2008-05-30 04:30:00,208.57,208.64,208.398,208.473,866900000.0
2008-05-30 05:00:00,208.51,208.56,208.38,208.45,782400000.0
2008-05-30 05:30:00,208.45,208.47,208.309,208.362,741500000.0
2008-05-30 06:00:00,208.341,208.48,208.337,208.39,496200000.0
2008-05-30 06:30:00,208.39,208.48,208.39,208.41,645800000.0
2008-05-30 07:00:00,208.4,208.44,208.15,208.28,1223500000.0
2008-05-30 07:30:00,208.28,208.42,208.26,208.38,1650200000.0
2008-05-30 08:00:00,208.37,208.525,208.21,208.32,3124325000.0
2008-05-30 08:30:00,208.32,208.35,207.94,208.07,2669900000.0
2008-05-30 09:00:00,208.07,208.23,207.95,208.18,3708200000.0
2008-05-30 09:30:00,208.185,208.35,208.07,208.12,2649900000.0
2008-05-30 10:00:00,208.12,208.2,208.0,208.04,2209600000.0
2008-05-30 10:30:00,208.03,208.03,207.69,207.92,3128150000.0
2008-05-30 11:00:00,207.92,208.07,207.84,208.0,2437800000.0
2008-05-30 11:30:00,208.005,208.11,207.855,207.86,2094400000.0
2008-05-30 12:00:00,207.88,208.05,207.83,207.995,1443200000.0
2008-05-30 12:30:00,208.0,208.22,207.87,208.175,1852200000.0
2008-05-30 13:00:00,208.2,208.305,208.03,208.17,2912000000.0
2008-05-30 13:30:00,208.17,208.205,208.05,208.19,1768300000.0
2008-05-30 14:00:00,208.21,208.39,208.085,208.22,1697300000.0
2008-05-30 14:30:00,208.22,208.45,208.1,208.16,2562600000.0
2008-05-30 15:00:00,208.14,208.26,208.05,208.12,3084900000.0
2008-05-30 15:30:00,208.11,208.425,208.01,208.09,4147300000.0
2008-05-30 16:00:00,208.09,208.46,207.91,208.46,6452800000.0
2008-05-30 16:30:00,208.47,208.61,208.26,208.6,6770300000.0
2008-05-30 17:00:00,208.6,208.79,208.58,208.59,6693200000.0
2008-05-30 17:30:00,208.59,208.82,208.53,208.74,5272500000.0
2008-05-30 18:00:00,208.74,208.76,208.6,208.68,3293600000.0
2008-05-30 18:30:00,208.68,208.84,208.64,208.68,2877700000.0
2008-05-30 19:00:00,208.68,208.78,208.62,208.63,2467300000.0
2008-05-30 19:30:00,208.63,208.93,208.59,208.81,2896100000.0
2008-05-30 20:00:00,208.81,208.815,208.59,208.7,2783800000.0
2008-05-30 20:30:00,208.7,208.91,208.68,208.83,2674600000.0
2008-05-30 21:00:00,208.83,208.92,208.71,208.79,2115700000.0
2008-05-30 21:30:00,208.79,208.87,208.735,208.81,1356100000.0
2008-05-30 22:00:00,208.81,209.35,208.744,209.11,1533600000.0
2008-05-30 22:30:00,209.11,209.275,209.05,209.09,860100000.0
2008-06-01 23:00:00,207.342,208.255,207.323,208.105,1426400000.0
2008-06-01 23:30:00,208.11,208.24,208.02,208.03,594100000.0
2008-06-02 00:00:00,208.03,208.21,207.88,207.96,1614000000.0
2008-06-02 00:30:00,207.96,208.2,207.95,208.15,1073800000.0
2008-06-02 01:00:00,208.087,208.18,207.96,208.081,1246200000.0
2008-06-02 01:30:00,208.1,208.33,208.05,208.11,1883700000.0
2008-06-02 02:00:00,208.11,208.25,207.97,208.03,2151600000.0
2008-06-02 02:30:00,208.03,208.16,207.9,207.98,2220800000.0
2008-06-02 03:00:00,207.98,208.0,207.81,207.89,2561000000.0
2008-06-02 03:30:00,207.88,207.95,207.81,207.85,2630800000.0
2008-06-02 04:00:00,207.85,207.93,207.8,207.85,1503100000.0
2008-06-02 04:30:00,207.84,207.91,207.823,207.86,785200000.0
2008-06-02 05:00:00,207.86,208.1,207.86,208.03,755000000.0
2008-06-02 05:30:00,208.03,208.2,207.99,208.01,1271000000.0
2008-06-02 06:00:00,208.01,208.14,207.93,208.03,1392200000.0
2008-06-02 06:30:00,208.03,208.14,207.98,208.1,2166000000.0
2008-06-02 07:00:00,208.1,208.17,208.005,208.1,1315100000.0
2008-06-02 07:30:00,208.1,208.12,207.82,207.86,2456000000.0
2008-06-02 08:00:00,207.86,207.965,207.58,207.62,4801500000.0
2008-06-02 08:30:00,207.62,207.68,207.26,207.5,4970200000.0
2008-06-02 09:00:00,207.485,207.485,206.57,206.58,6637900000.0
2008-06-02 09:30:00,206.58,206.63,206.25,206.25,6540925000.0
2008-06-02 10:00:00,206.25,206.315,205.61,205.61,6790700000.0
2008-06-02 10:30:00,205.61,205.83,205.415,205.7,7499400000.0
2008-06-02 11:00:00,205.7,205.915,205.635,205.75,5944900000.0
2008-06-02 11:30:00,205.75,205.75,205.49,205.64,4194800000.0
2008-06-02 12:00:00,205.64,206.13,205.58,206.07,3062650000.0
2008-06-02 12:30:00,206.07,206.16,205.85,205.87,2029500000.0
2008-06-02 13:00:00,205.87,205.89,205.56,205.635,3579050000.0
2008-06-02 13:30:00,205.63,205.69,205.43,205.46,4354700001.0
2008-06-02 14:00:00,205.47,205.56,205.3,205.31,3309400000.0
2008-06-02 14:30:00,205.3,205.49,205.16,205.39,4565900000.0
2008-06-02 15:00:00,205.39,205.56,205.195,205.45,4273600000.0
2008-06-02 15:30:00,205.45,205.5,205.28,205.36,4706400000.0
2008-06-02 16:00:00,205.39,205.775,205.27,205.38,6457000000.0
2008-06-02 16:30:00,205.35,205.53,205.25,205.28,5675100000.0
2008-06-02 17:00:00,205.28,205.63,205.28,205.45,6255200000.0
2008-06-02 17:30:00,205.44,205.44,205.17,205.33,6435700000.0
2008-06-02 18:00:00,205.325,205.42,205.2,205.25,2916400000.0
2008-06-02 18:30:00,205.24,205.24,204.66,204.86,4448418542.0
2008-06-02 19:00:00,204.86,205.02,204.69,204.87,3305844000.0
2008-06-02 19:30:00,204.865,205.04,204.775,205.01,2995800000.0
2008-06-02 20:00:00,205.005,205.31,204.99,205.23,3009700000.0
2008-06-02 20:30:00,205.245,205.3,205.15,205.16,2313600000.0
2008-06-02 21:00:00,205.15,205.385,205.15,205.375,1404200000.0
2008-06-02 21:30:00,205.375,205.69,205.335,205.56,1579300000.0
2008-06-02 22:00:00,205.55,205.655,205.55,205.6,919400000.0
2008-06-02 22:30:00,205.605,205.63,205.33,205.36,905400000.0
2008-06-02 23:00:00,205.39,205.55,205.36,205.53,627500000.0
2008-06-02 23:30:00,205.54,205.55,205.19,205.25,648700000.0
2008-06-03 00:00:00,205.23,205.54,205.22,205.47,817900000.0
2008-06-03 00:30:00,205.47,205.49,205.26,205.306,340262500.0
2008-06-03 01:00:00,205.34,205.415,205.17,205.211,507685000.0
2008-06-03 01:30:00,205.217,205.26,205.03,205.08,707340000.0
2008-06-03 02:00:00,205.05,205.12,204.96,204.96,1203175000.0
2008-06-03 02:30:00,204.96,205.14,204.9,205.13,1081800000.0
2008-06-03 03:00:00,205.13,205.15,204.943,205.14,935000000.0
2008-06-03 03:30:00,205.14,205.64,205.14,205.355,1250000000.0
2008-06-03 04:00:00,205.43,205.5,205.314,205.45,625100000.0
2008-06-03 04:30:00,205.45,205.55,205.395,205.545,567300000.0
2008-06-03 05:00:00,205.535,205.605,205.337,205.41,694000000.0
2008-06-03 05:30:00,205.338,205.43,205.3,205.34,717100000.0
2008-06-03 06:00:00,205.34,205.34,204.8,204.92,1702300000.0
2008-06-03 06:30:00,204.874,204.975,204.5,204.56,1803000000.0
2008-06-03 07:00:00,204.56,204.695,204.44,204.52,1679000000.0
2008-06-03 07:30:00,204.51,204.8,204.485,204.79,1831000000.0
2008-06-03 08:00:00,204.79,204.81,204.17,204.225,2828500000.0
2008-06-03 08:30:00,204.24,204.38,203.98,204.03,3074000000.0
2008-06-03 09:00:00,204.03,204.58,204.02,204.5,2651600000.0
2008-06-03 09:30:00,204.48,204.85,204.45,204.845,2225649000.0
2008-06-03 10:00:00,204.845,204.98,204.73,204.83,3949445000.0
2008-06-03 10:30:00,204.83,204.83,204.335,204.635,6088400000.0
2008-06-03 11:00:00,204.645,205.24,204.63,205.02,4453900000.0
2008-06-03 11:30:00,205.01,205.2,204.86,205.19,4184800000.0
2008-06-03 12:00:00,205.19,205.48,205.19,205.235,3874500000.0
2008-06-03 12:30:00,205.235,205.34,205.045,205.195,3769200000.0
2008-06-03 13:00:00,205.195,205.55,205.105,205.48,4187000000.0
2008-06-03 13:30:00,205.48,206.15,205.36,206.15,3943300000.0
2008-06-03 14:00:00,206.14,206.47,205.94,206.43,4715400000.0
2008-06-03 14:30:00,206.435,206.48,206.03,206.22,3745300000.0
2008-06-03 15:00:00,206.23,207.125,206.21,206.74,8090325000.0
2008-06-03 15:30:00,206.74,206.98,206.525,206.71,6753600000.0
2008-06-03 16:00:00,206.71,207.03,206.56,206.67,7310400000.0
2008-06-03 16:30:00,206.67,206.99,206.59,206.99,4736825000.0
2008-06-03 17:00:00,206.99,207.07,206.8,206.835,4488025000.0
2008-06-03 17:30:00,206.83,206.92,206.7,206.88,3501800000.0
2008-06-03 18:00:00,206.88,206.91,206.675,206.795,2964300000.0
2008-06-03 18:30:00,206.79,206.91,206.635,206.66,2673700000.0
2008-06-03 19:00:00,206.66,206.72,206.17,206.285,3444200000.0
2008-06-03 19:30:00,206.29,206.29,205.96,206.07,4851800000.0
2008-06-03 20:00:00,206.05,206.25,205.875,205.97,4783000000.0
2008-06-03 20:30:00,205.97,206.135,205.895,206.105,3389300000.0
2008-06-03 21:00:00,206.12,206.49,206.025,206.415,3730700000.0
2008-06-03 21:30:00,206.415,206.72,206.38,206.53,1948400000.0
2008-06-03 22:00:00,206.53,206.54,206.42,206.475,912600000.0
2008-06-03 22:30:00,206.47,206.485,206.225,206.26,1093500000.0
2008-06-03 23:00:00,206.26,206.42,206.19,206.3,452200000.0
2008-06-03 23:30:00,206.3,206.41,206.24,206.24,1017600000.0
2008-06-04 00:00:00,206.24,206.47,206.215,206.445,1008600000.0
2008-06-04 00:30:00,206.44,206.54,206.25,206.31,1482300000.0
2008-06-04 01:00:00,206.31,206.33,206.215,206.27,1402200000.0
2008-06-04 01:30:00,206.27,206.35,205.92,205.92,1705900000.0
2008-06-04 02:00:00,205.92,206.14,205.87,206.1,1587000000.0
2008-06-04 02:30:00,206.1,206.475,206.09,206.415,849900000.0
2008-06-04 03:00:00,206.425,206.55,206.345,206.49,912500000.0
2008-06-04 03:30:00,206.49,206.525,206.29,206.47,802300000.0
2008-06-04 04:00:00,206.485,206.495,206.28,206.345,765100000.0
2008-06-04 04:30:00,206.335,206.38,206.195,206.35,478600000.0
2008-06-04 05:00:00,206.35,206.42,206.225,206.38,762900000.0
2008-06-04 05:30:00,206.38,206.47,206.34,206.47,776600000.0
2008-06-04 06:00:00,206.47,206.63,206.39,206.405,735800000.0
2008-06-04 06:30:00,206.405,206.41,206.28,206.37,776100000.0
2008-06-04 07:00:00,206.375,206.5,206.36,206.395,1209400000.0
2008-06-04 07:30:00,206.395,206.395,206.22,206.32,1392300000.0
2008-06-04 08:00:00,206.32,206.35,205.74,205.9,5243000000.0
2008-06-04 08:30:00,205.9,205.94,205.7,205.7,5377000000.0
2008-06-04 09:00:00,205.7,205.75,205.21,205.41,5962875865.0
2008-06-04 09:30:00,205.42,205.425,205.01,205.18,5617700000.0
2008-06-04 10:00:00,205.18,205.24,204.695,204.85,4466700000.0
2008-06-04 10:30:00,204.86,205.09,204.5,204.83,5742779000.0
2008-06-04 11:00:00,204.83,205.0,204.71,204.73,5188600000.0
2008-06-04 11:30:00,204.73,204.88,204.65,204.79,3914400000.0
2008-06-04 12:00:00,204.795,204.96,204.555,204.7,3405000000.0
2008-06-04 12:30:00,204.7,204.94,204.555,204.84,6626600000.0
2008-06-04 13:00:00,204.83,204.9,204.665,204.76,4314500000.0
2008-06-04 13:30:00,204.76,204.86,204.65,204.71,3400500000.0
2008-06-04 14:00:00,204.73,205.31,204.54,205.03,5820700000.0
2008-06-04 14:30:00,205.01,205.21,204.72,204.84,5506500000.0
2008-06-04 15:00:00,204.84,205.07,204.7,205.025,4962200000.0
2008-06-04 15:30:00,205.02,205.71,205.01,205.505,7631400000.0
2008-06-04 16:00:00,205.495,205.85,205.07,205.26,7503000000.0
2008-06-04 16:30:00,205.26,205.45,205.09,205.22,7124500000.0
2008-06-04 17:00:00,205.22,205.49,205.17,205.28,6094700000.0
2008-06-04 17:30:00,205.28,205.39,205.09,205.22,3960900000.0
2008-06-04 18:00:00,205.22,205.28,205.09,205.2,3620160000.0
2008-06-04 18:30:00,205.215,205.44,204.96,205.0,4813260000.0
2008-06-04 19:00:00,205.0,205.42,205.0,205.29,3380100000.0
2008-06-04 19:30:00,205.29,205.46,205.15,205.39,2904300000.0
2008-06-04 20:00:00,205.37,205.41,205.05,205.18,3228800000.0
2008-06-04 20:30:00,205.185,205.6,205.1,205.335,4335600000.0
2008-06-04 21:00:00,205.33,205.86,205.32,205.74,4602400000.0
2008-06-04 21:30:00,205.745,205.78,205.55,205.61,3029400000.0
2008-06-04 22:00:00,205.625,205.74,205.57,205.58,1407600000.0
2008-06-04 22:30:00,205.595,205.79,205.56,205.77,1476900000.0
2008-06-04 23:00:00,205.75,205.87,205.7,205.775,590500000.0
2008-06-04 23:30:00,205.775,205.815,205.62,205.64,801100000.0
2008-06-05 00:00:00,205.64,205.72,205.57,205.695,547800000.0
2008-06-05 00:30:00,205.695,205.76,205.575,205.59,600400000.0
2008-06-05 01:00:00,205.59,205.715,205.51,205.675,624200000.0
2008-06-05 01:30:00,205.68,205.8,205.659,205.68,867160000.0
2008-06-05 02:00:00,205.675,205.71,205.59,205.67,1415200000.0
2008-06-05 02:30:00,205.67,205.895,205.665,205.76,1917775000.0
2008-06-05 03:00:00,205.765,205.84,205.645,205.685,1775800000.0
2008-06-05 03:30:00,205.69,205.76,205.61,205.75,2049300000.0
2008-06-05 04:00:00,205.75,205.965,205.685,205.86,1898800000.0
2008-06-05 04:30:00,205.86,205.905,205.79,205.79,968300000.0
2008-06-05 05:00:00,205.8,205.875,205.695,205.74,709500000.0
2008-06-05 05:30:00,205.74,205.98,205.74,205.845,954800000.0
2008-06-05 06:00:00,205.845,205.915,205.78,205.85,902800000.0
2008-06-05 06:30:00,205.85,205.99,205.84,205.93,1170000000.0
2008-06-05 07:00:00,205.93,205.965,205.775,205.83,898000000.0
2008-06-05 07:30:00,205.83,206.065,205.785,205.96,2822500000.0
2008-06-05 08:00:00,205.96,206.04,205.67,205.71,2978850000.0
2008-06-05 08:30:00,205.71,206.395,205.705,206.36,5767363460.0
2008-06-05 09:00:00,206.345,206.47,206.05,206.325,5207950000.0
2008-06-05 09:30:00,206.32,206.74,206.32,206.5,5410700000.0
2008-06-05 10:00:00,206.505,207.05,206.475,206.73,6752267632.0
2008-06-05 10:30:00,206.73,206.76,206.37,206.415,6680880000.0
2008-06-05 11:00:00,206.42,206.63,206.42,206.58,4444800000.0
2008-06-05 11:30:00,206.58,206.69,206.43,206.575,4773200000.0
2008-06-05 12:00:00,206.58,206.93,206.465,206.695,6229700000.0
2008-06-05 12:30:00,206.695,206.85,206.45,206.45,3902900000.0
2008-06-05 13:00:00,206.5,206.96,206.5,206.88,3453102000.0
2008-06-05 13:30:00,206.88,207.09,206.85,206.97,2167800000.0
2008-06-05 14:00:00,206.97,207.06,206.83,206.955,2829850000.0
2008-06-05 14:30:00,206.955,207.34,206.76,207.08,6736100000.0
2008-06-05 15:00:00,207.09,207.33,206.81,206.93,7575537500.0
2008-06-05 15:30:00,206.935,207.35,206.85,207.23,6800037500.0
2008-06-05 16:00:00,207.23,207.41,206.965,207.3,7375800000.0
2008-06-05 16:30:00,207.3,207.46,207.23,207.42,5109562500.0
2008-06-05 17:00:00,207.4,207.48,207.185,207.24,5312700000.0
2008-06-05 17:30:00,207.225,207.43,207.16,207.33,4163700000.0
2008-06-05 18:00:00,207.33,207.375,207.07,207.19,3560800000.0
2008-06-05 18:30:00,207.19,207.24,206.99,207.08,2817500000.0
2008-06-05 19:00:00,207.08,207.28,207.06,207.16,2227500000.0
2008-06-05 19:30:00,207.16,207.28,207.08,207.16,1908100000.0
2008-06-05 20:00:00,207.17,207.18,206.66,206.75,3637400000.0
2008-06-05 20:30:00,206.75,207.025,206.675,206.98,5001700000.0
2008-06-05 21:00:00,206.98,207.33,206.98,207.26,3103100000.0
2008-06-05 21:30:00,207.28,207.55,207.24,207.5,1533800000.0
2008-06-05 22:00:00,207.5,207.55,207.4,207.46,1585400000.0
2008-06-05 22:30:00,207.47,207.52,207.38,207.4,1662900000.0
2008-06-05 23:00:00,207.42,207.51,207.367,207.48,500300000.0
2008-06-05 23:30:00,207.48,207.505,207.31,207.35,535800000.0
2008-06-06 00:00:00,207.36,207.52,207.29,207.37,1068300000.0
2008-06-06 00:30:00,207.36,207.45,207.35,207.38,836400000.0
2008-06-06 01:00:00,207.37,207.43,207.32,207.365,1129800000.0
2008-06-06 01:30:00,207.37,207.55,207.36,207.375,1699500000.0
2008-06-06 02:00:00,207.38,207.56,207.32,207.48,1690862500.0
2008-06-06 02:30:00,207.48,207.8,207.33,207.79,2057397500.0
2008-06-06 03:00:00,207.79,207.99,207.75,207.96,2132599999.0
2008-06-06 03:30:00,207.96,208.03,207.768,207.89,995500000.0
2008-06-06 04:00:00,207.89,207.935,207.775,207.87,945100000.0
2008-06-06 04:30:00,207.92,207.955,207.826,207.88,488500000.0
2008-06-06 05:00:00,207.88,207.93,207.75,207.755,1250500000.0
2008-06-06 05:30:00,207.755,207.875,207.755,207.83,517300000.0
2008-06-06 06:00:00,207.84,207.9,207.75,207.83,1066300000.0
2008-06-06 06:30:00,207.83,207.83,207.57,207.64,1155700000.0
2008-06-06 07:00:00,207.64,207.755,207.62,207.7,1252100000.0
2008-06-06 07:30:00,207.705,207.94,207.68,207.93,2725900001.0
2008-06-06 08:00:00,207.93,207.96,207.64,207.645,2735000000.0
2008-06-06 08:30:00,207.64,207.79,207.415,207.54,2561100000.0
2008-06-06 09:00:00,207.54,207.57,207.25,207.39,2496700000.0
2008-06-06 09:30:00,207.41,207.49,207.3,207.36,2140900000.0
2008-06-06 10:00:00,207.36,207.45,207.205,207.37,3298100000.0
2008-06-06 10:30:00,207.37,207.55,207.33,207.51,1975900000.0
2008-06-06 11:00:00,207.52,207.68,207.43,207.64,3069200000.0
2008-06-06 11:30:00,207.64,207.69,207.45,207.58,2929700000.0
2008-06-06 12:00:00,207.58,207.6,207.41,207.49,2357100000.0
2008-06-06 12:30:00,207.5,207.95,207.49,207.81,2375300000.0
2008-06-06 13:00:00,207.81,207.87,207.6,207.66,2849800000.0
2008-06-06 13:30:00,207.655,207.96,207.625,207.945,2369300000.0
2008-06-06 14:00:00,207.95,208.08,207.64,207.78,3978080000.0
2008-06-06 14:30:00,207.805,207.945,206.72,207.74,4400140000.0
2008-06-06 15:00:00,207.76,207.9,207.44,207.45,4261030000.0
2008-06-06 15:30:00,207.45,207.66,207.24,207.47,4390320000.0
2008-06-06 16:00:00,207.47,207.61,207.08,207.4,3995560000.0
2008-06-06 16:30:00,207.39,207.67,207.26,207.44,5922660000.0
2008-06-06 17:00:00,207.44,207.69,207.34,207.4,6945100000.0
2008-06-06 17:30:00,207.4,207.6,207.365,207.44,4171800000.0
2008-06-06 18:00:00,207.44,207.53,207.3,207.305,2455100000.0
2008-06-06 18:30:00,207.31,207.62,207.31,207.54,3077060000.0
2008-06-06 19:00:00,207.52,207.58,207.23,207.41,3442120000.0
2008-06-06 19:30:00,207.41,207.57,207.3,207.41,4142480000.0
2008-06-06 20:00:00,207.41,207.5,207.2,207.29,4268260000.0
2008-06-06 20:30:00,207.3,207.35,207.04,207.1,3247980000.0
2008-06-06 21:00:00,207.09,207.34,206.94,206.96,2882860000.0
2008-06-06 21:30:00,206.96,207.01,206.69,206.78,2579240000.0
2008-06-06 22:00:00,206.78,206.86,206.67,206.77,1597340000.0
2008-06-06 22:30:00,206.77,206.89,206.62,206.67,1020600000.0
2008-06-08 23:00:00,206.062,206.329,205.92,205.94,827900000.0
2008-06-08 23:30:00,205.94,206.01,205.66,205.9,1799300000.0
2008-06-09 00:00:00,205.9,206.11,205.75,206.05,1688800000.0
2008-06-09 00:30:00,206.05,206.26,206.04,206.16,1472600000.0
2008-06-09 01:00:00,206.17,206.63,206.17,206.58,2486900000.0
2008-06-09 01:30:00,206.58,206.6,206.435,206.54,2170400000.0
2008-06-09 02:00:00,206.54,206.96,206.43,206.91,6446800000.0
2008-06-09 02:30:00,206.91,206.98,206.79,206.92,4269900000.0
2008-06-09 03:00:00,206.92,206.99,206.64,206.97,5258400000.0
2008-06-09 03:30:00,206.97,207.525,206.9,207.525,5150100000.0
2008-06-09 04:00:00,207.53,207.56,207.16,207.205,2389068906.0
2008-06-09 04:30:00,207.21,207.23,206.975,207.1,1419600000.0
2008-06-09 05:00:00,207.1,207.34,207.045,207.235,1295950000.0
2008-06-09 05:30:00,207.24,207.26,207.04,207.235,1310400000.0
2008-06-09 06:00:00,207.23,207.41,207.215,207.36,1089600000.0
2008-06-09 06:30:00,207.36,207.5,207.26,207.42,1386350000.0
2008-06-09 07:00:00,207.415,207.45,207.225,207.24,1337850000.0
2008-06-09 07:30:00,207.23,207.28,206.95,207.02,2104600000.0
2008-06-09 08:00:00,207.02,207.36,206.98,207.325,3967200000.0
2008-06-09 08:30:00,207.33,207.34,206.875,207.21,4770600000.0
2008-06-09 09:00:00,207.21,207.56,207.14,207.3,8320600000.0
2008-06-09 09:30:00,207.3,207.515,207.195,207.425,8018375000.0
2008-06-09 10:00:00,207.425,208.015,207.39,207.94,8468000000.0
2008-06-09 10:30:00,208.135,208.62,208.12,208.605,9232396000.0
2008-06-09 11:00:00,208.605,208.91,208.53,208.91,6638279685.0
2008-06-09 11:30:00,208.905,209.115,208.77,209.0,4986050000.0
2008-06-09 12:00:00,209.0,209.0,208.63,208.74,5334750182.0
2008-06-09 12:30:00,208.75,209.03,208.5,208.855,5776397000.0
2008-06-09 13:00:00,208.845,208.94,208.56,208.785,5477904000.0
2008-06-09 13:30:00,208.78,208.99,208.715,208.76,4542500000.0
2008-06-09 14:00:00,208.76,209.215,208.75,209.075,5328840000.0
2008-06-09 14:30:00,209.075,209.72,209.035,209.465,8661730000.0
2008-06-09 15:00:00,209.465,209.84,209.445,209.65,7748210000.0
2008-06-09 15:30:00,209.645,209.83,209.49,209.56,10792265000.0
2008-06-09 16:00:00,209.555,210.0,209.51,209.595,9370242600.0
2008-06-09 16:30:00,209.6,209.655,209.31,209.615,9140025000.0
2008-06-09 17:00:00,209.615,209.93,209.54,209.745,5594400000.0
2008-06-09 17:30:00,209.75,209.77,209.41,209.525,6850600000.0
2008-06-09 18:00:00,209.53,209.62,209.345,209.42,8780100000.0
2008-06-09 18:30:00,209.42,209.79,209.4,209.42,8407600000.0
2008-06-09 19:00:00,209.42,209.72,209.28,209.505,10120500000.0
2008-06-09 19:30:00,209.5,209.68,209.245,209.47,8954000000.0
2008-06-09 20:00:00,209.465,209.63,209.125,209.52,9510600000.0
2008-06-09 20:30:00,209.505,209.73,209.42,209.49,6189300000.0
2008-06-09 21:00:00,209.495,209.6,209.32,209.515,4217100000.0
2008-06-09 21:30:00,209.52,209.74,209.5,209.72,2049100000.0
2008-06-09 22:00:00,209.73,209.91,209.72,209.825,1989200000.0
2008-06-09 22:30:00,209.825,210.06,209.825,209.94,1540600000.0
2008-06-09 23:00:00,209.94,210.135,209.79,209.96,1093200000.0
2008-06-09 23:30:00,209.955,209.96,209.76,209.78,440500000.0
2008-06-10 00:00:00,209.78,209.93,209.65,209.825,934799999.0
2008-06-10 00:30:00,209.83,209.935,209.81,209.845,1165200000.0
2008-06-10 01:00:00,209.85,210.095,209.71,209.75,2853200000.0
2008-06-10 01:30:00,209.75,209.905,209.705,209.77,1990800000.0
2008-06-10 02:00:00,209.77,210.75,209.62,210.57,6549200000.0
2008-06-10 02:30:00,210.57,210.735,210.41,210.63,5917300000.0
2008-06-10 03:00:00,210.62,210.71,210.49,210.49,2877400000.0
2008-06-10 03:30:00,210.49,210.59,210.24,210.3,2367800000.0
2008-06-10 04:00:00,210.3,210.38,210.15,210.235,3114300000.0
2008-06-10 04:30:00,210.235,210.435,210.18,210.4,2926500000.0
2008-06-10 05:00:00,210.4,210.41,210.09,210.14,2875800000.0
2008-06-10 05:30:00,210.14,210.18,209.99,210.09,2404900000.0
2008-06-10 06:00:00,210.105,210.25,210.015,210.18,2354200000.0
2008-06-10 06:30:00,210.17,210.275,210.015,210.1,2636000000.0
2008-06-10 07:00:00,210.11,210.25,209.965,210.16,3031300000.0
2008-06-10 07:30:00,210.16,210.24,209.875,209.93,2685900000.0
2008-06-10 08:00:00,209.925,210.13,209.74,209.965,8011800000.0
2008-06-10 08:30:00,209.975,210.07,209.475,209.665,10569674340.0
2008-06-10 09:00:00,209.66,209.695,209.12,209.16,10325020000.0
2008-06-10 09:30:00,209.16,209.315,209.09,209.245,2872500000.0
2008-06-10 10:00:00,209.24,209.385,208.75,208.815,1882468000.0
2008-06-10 10:30:00,208.81,209.015,208.59,208.885,6948300000.0
2008-06-10 11:00:00,208.89,209.19,208.83,209.16,5230700000.0
2008-06-10 11:30:00,209.15,209.6,209.14,209.5,5951300000.0
2008-06-10 12:00:00,209.5,209.65,209.365,209.435,1925500000.0
2008-06-10 12:30:00,209.435,209.435,209.07,209.17,1808148770.0
2008-06-10 13:00:00,209.17,209.22,208.84,209.01,2048800000.0
2008-06-10 13:30:00,208.995,209.115,208.85,209.065,1156700000.0
2008-06-10 14:00:00,209.065,209.105,208.88,208.96,1697900000.0
2008-06-10 14:30:00,208.95,209.11,208.755,208.965,2214496000.0
2008-06-10 15:00:00,208.965,209.125,208.7,208.935,1422100000.0
2008-06-10 15:30:00,208.935,209.16,208.71,208.95,1303000000.0
2008-06-10 16:00:00,208.95,209.555,208.95,209.335,2409200000.0
2008-06-10 16:30:00,209.325,209.395,209.05,209.29,1685000000.0
2008-06-10 17:00:00,209.3,209.6,209.215,209.43,2103573010.0
2008-06-10 17:30:00,209.43,209.7,209.365,209.48,4129498350.0
2008-06-10 18:00:00,209.475,209.73,209.37,209.6,4440800000.0
2008-06-10 18:30:00,209.6,209.7,209.435,209.5,3211000000.0
2008-06-10 19:00:00,209.51,209.91,209.48,209.87,3975460800.0
2008-06-10 19:30:00,209.88,209.91,209.74,209.795,3326100000.0
2008-06-10 20:00:00,209.8,209.9,209.69,209.79,3978300000.0
2008-06-10 20:30:00,209.78,209.81,209.58,209.75,3249800000.0
2008-06-10 21:00:00,209.75,209.77,209.655,209.69,2557300000.0
2008-06-10 21:30:00,209.685,209.87,209.57,209.84,2153700000.0
2008-06-10 22:00:00,209.84,209.89,209.75,209.825,916400000.0
2008-06-10 22:30:00,209.835,209.99,209.75,209.965,1398700000.0
2008-06-10 23:00:00,209.96,209.96,209.851,209.9,583500000.0
2008-06-10 23:30:00,209.9,209.94,209.71,209.76,1039500000.0
2008-06-11 00:00:00,209.76,209.8,209.662,209.72,459000000.0
2008-06-11 00:30:00,209.72,209.72,209.585,209.68,468100000.0
2008-06-11 01:00:00,209.69,209.89,209.568,209.82,1542100000.0
2008-06-11 01:30:00,209.82,209.89,209.61,209.62,1043900000.0
2008-06-11 02:00:00,209.62,209.81,209.58,209.685,1997600000.0
2008-06-11 02:30:00,209.685,209.885,209.68,209.815,2566500000.0
2008-06-11 03:00:00,209.81,209.97,209.76,209.795,2683400000.0
2008-06-11 03:30:00,209.8,209.83,209.65,209.765,2041700000.0
2008-06-11 04:00:00,209.77,209.88,209.705,209.76,2138200000.0
2008-06-11 04:30:00,209.76,209.885,209.75,209.81,1465200000.0
2008-06-11 05:00:00,209.815,209.94,209.81,209.91,1578500000.0
2008-06-11 05:30:00,209.905,209.99,209.88,209.94,1234400000.0
2008-06-11 06:00:00,209.945,210.06,209.94,210.05,1803200000.0
2008-06-11 06:30:00,210.06,210.53,209.99,210.375,4089300000.0
2008-06-11 07:00:00,210.375,210.64,210.34,210.6,2400900000.0
2008-06-11 07:30:00,210.6,210.62,210.35,210.49,2485700000.0
2008-06-11 08:00:00,210.485,210.61,210.305,210.36,5766900000.0
2008-06-11 08:30:00,210.36,210.6,210.24,210.26,6092000000.0
2008-06-11 09:00:00,210.26,210.51,210.06,210.15,5932600000.0
2008-06-11 09:30:00,210.16,210.29,210.01,210.21,5010600000.0
2008-06-11 10:00:00,210.19,210.42,209.95,210.12,6464390000.0
2008-06-11 10:30:00,210.1,210.12,209.665,210.115,6472900000.0
2008-06-11 11:00:00,210.13,210.21,209.715,209.85,5868900000.0
2008-06-11 11:30:00,209.85,210.25,209.85,210.09,4733400000.0
2008-06-11 12:00:00,210.09,210.3,210.025,210.12,4315700000.0
2008-06-11 12:30:00,210.11,210.28,210.04,210.05,4325400000.0
2008-06-11 13:00:00,210.05,210.23,210.005,210.155,5029500000.0
2008-06-11 13:30:00,210.17,210.41,210.11,210.24,4893900000.0
2008-06-11 14:00:00,210.24,210.36,210.12,210.21,4582200000.0
2008-06-11 14:30:00,210.19,210.29,210.06,210.08,6834500000.0
2008-06-11 15:00:00,210.08,210.1,209.77,209.915,8493800000.0
2008-06-11 15:30:00,209.91,210.0,209.62,209.94,11836800000.0
2008-06-11 16:00:00,209.92,210.01,209.425,209.425,14945400000.0
2008-06-11 16:30:00,209.425,209.74,209.4,209.64,16269400000.0
2008-06-11 17:00:00,209.64,209.78,209.475,209.575,10664800000.0
2008-06-11 17:30:00,209.57,209.8,209.47,209.745,14746000000.0
2008-06-11 18:00:00,209.745,210.13,209.66,209.915,12727200000.0
2008-06-11 18:30:00,209.91,210.15,209.88,210.13,9791600000.0
2008-06-11 19:00:00,210.13,210.42,210.025,210.31,9079800000.0
2008-06-11 19:30:00,210.32,210.42,210.035,210.24,6647800000.0
2008-06-11 20:00:00,210.235,210.4,210.12,210.28,9491000000.0
2008-06-11 20:30:00,210.28,210.33,209.89,209.9,8411400000.0
2008-06-11 21:00:00,209.9,210.19,209.86,210.19,5319000000.0
2008-06-11 21:30:00,210.19,210.25,209.755,209.83,4236400000.0
2008-06-11 22:00:00,209.82,209.92,209.72,209.865,3436200000.0
2008-06-11 22:30:00,209.865,210.03,209.81,209.98,2579800000.0
2008-06-11 23:00:00,209.97,209.98,209.66,209.76,962400001.0
2008-06-11 23:30:00,209.76,209.79,209.644,209.695,1181100000.0
2008-06-12 00:00:00,209.725,209.88,209.694,209.815,1523700000.0
2008-06-12 00:30:00,209.82,210.035,209.795,209.97,2484200000.0
2008-06-12 01:00:00,209.97,210.03,209.69,209.73,3170400000.0
2008-06-12 01:30:00,209.73,209.89,209.67,209.78,2646800000.0
2008-06-12 02:00:00,209.77,209.86,209.67,209.805,3278600000.0
2008-06-12 02:30:00,209.8,210.0,209.75,209.82,3970000000.0
2008-06-12 03:00:00,209.83,209.965,209.72,209.76,2783400001.0
2008-06-12 03:30:00,209.75,210.195,209.75,210.1,7538600001.0
2008-06-12 04:00:00,210.1,210.27,209.98,209.98,7537599999.0
2008-06-12 04:30:00,210.0,210.09,209.76,209.92,6589400000.0
2008-06-12 05:00:00,209.92,210.06,209.81,210.04,5809000002.0
2008-06-12 05:30:00,210.04,210.06,209.935,210.03,2214200000.0
2008-06-12 06:00:00,210.03,210.07,209.93,210.005,4465200000.0
2008-06-12 06:30:00,210.0,210.11,209.88,210.09,4050000000.0
2008-06-12 07:00:00,210.08,210.09,209.885,209.9,5689200002.0
2008-06-12 07:30:00,209.895,210.05,209.825,209.9,5783000001.0
2008-06-12 08:00:00,209.89,210.14,209.78,210.035,9257400000.0
2008-06-12 08:30:00,210.04,210.27,209.845,209.97,12685600000.0
2008-06-12 09:00:00,209.955,210.15,209.825,209.975,11768400000.0
2008-06-12 09:30:00,209.975,210.165,209.86,210.03,8150200000.0
2008-06-12 10:00:00,210.035,210.11,209.68,209.79,6632200000.0
2008-06-12 10:30:00,209.79,209.93,209.63,209.75,5113320000.0
2008-06-12 11:00:00,209.745,209.83,209.57,209.765,4536400000.0
2008-06-12 11:30:00,209.765,209.8,209.52,209.63,6308400000.0
2008-06-12 12:00:00,209.63,209.76,209.535,209.6,4957400000.0
2008-06-12 12:30:00,209.6,209.905,209.6,209.71,4293400000.0
2008-06-12 13:00:00,209.71,209.8,209.61,209.78,4083600000.0
2008-06-12 13:30:00,209.78,209.88,209.645,209.845,4595200000.0
2008-06-12 14:00:00,209.845,209.9,209.695,209.755,4747400000.0
2008-06-12 14:30:00,209.685,210.11,209.52,210.0,10499800000.0
2008-06-12 15:00:00,209.94,210.06,209.8,209.915,3858700000.0
2008-06-12 15:30:00,209.915,210.255,209.855,210.22,4407400000.0
2008-06-12 16:00:00,210.22,210.27,209.855,209.99,3595900000.0
2008-06-12 16:30:00,209.985,210.2,209.865,210.175,2861500000.0
2008-06-12 17:00:00,210.155,210.19,209.985,210.11,3051300000.0
2008-06-12 17:30:00,210.105,210.21,209.91,210.1,3268100000.0
2008-06-12 18:00:00,210.1,210.25,209.92,209.97,3408700000.0
2008-06-12 18:30:00,209.97,210.01,209.85,209.88,3102400000.0
2008-06-12 19:00:00,209.88,210.03,209.845,209.975,3590200000.0
2008-06-12 19:30:00,209.975,210.015,209.86,209.895,3164700000.0
2008-06-12 20:00:00,209.895,210.165,209.76,210.06,3523800000.0
2008-06-12 20:30:00,210.055,210.19,210.005,210.19,3215000000.0
2008-06-12 21:00:00,210.19,210.275,209.965,210.02,3850872000.0
2008-06-12 21:30:00,210.015,210.185,210.005,210.17,3148756000.0
2008-06-12 22:00:00,210.165,210.235,210.03,210.05,1440532000.0
2008-06-12 22:30:00,210.06,210.145,209.965,210.1,1893156000.0
2008-06-12 23:00:00,210.09,210.13,209.865,209.995,921972000.0
2008-06-12 23:30:00,209.995,210.0,209.65,209.89,1128976000.0
2008-06-13 00:00:00,209.89,210.085,209.85,210.04,2077400000.0
2008-06-13 00:30:00,210.04,210.12,209.835,209.925,1675848000.0
2008-06-13 01:00:00,209.915,210.135,209.83,210.02,1577052000.0
2008-06-13 01:30:00,210.02,210.155,209.99,210.03,2631200000.0
2008-06-13 02:00:00,210.03,210.145,209.89,209.985,2318400000.0
2008-06-13 02:30:00,209.975,210.13,209.86,210.03,2609700000.0
2008-06-13 03:00:00,210.03,210.08,209.72,209.78,4068500000.0
2008-06-13 03:30:00,209.78,209.97,209.78,209.96,3094600000.0
2008-06-13 04:00:00,209.96,209.975,209.75,209.805,1782000000.0
2008-06-13 04:30:00,209.8,209.915,209.75,209.91,1735900000.0
2008-06-13 05:00:00,209.92,209.96,209.8,209.95,2179400000.0
2008-06-13 05:30:00,209.95,210.03,209.875,209.955,2201100000.0
2008-06-13 06:00:00,209.955,209.97,209.795,209.86,1589580000.0
2008-06-13 06:30:00,209.86,209.93,209.77,209.865,1406228000.0
2008-06-13 07:00:00,209.87,209.93,209.72,209.83,2145988000.0
2008-06-13 07:30:00,209.83,209.94,209.785,209.9,1817732000.0
2008-06-13 08:00:00,209.89,210.13,209.825,210.11,3187500000.0
2008-06-13 08:30:00,210.15,210.15,209.84,209.84,3223428000.0
2008-06-13 09:00:00,209.84,209.985,209.69,209.84,2304484000.0
2008-06-13 09:30:00,209.84,210.16,209.835,210.0,2979648000.0
2008-06-13 10:00:00,209.99,210.34,209.97,210.33,3691168000.0
2008-06-13 10:30:00,210.36,210.57,210.285,210.49,3751400000.0
2008-06-13 11:00:00,210.485,210.675,210.29,210.56,3307000000.0
2008-06-13 11:30:00,210.555,210.805,210.325,210.435,4542800000.0
2008-06-13 12:00:00,210.44,210.57,210.25,210.44,5084700000.0
2008-06-13 12:30:00,210.44,210.635,210.41,210.5,7265700000.0
2008-06-13 13:00:00,210.5,210.76,210.48,210.625,5752800000.0
2008-06-13 13:30:00,210.635,210.7,210.495,210.595,4437500000.0
2008-06-13 14:00:00,210.595,210.75,210.47,210.59,5788600000.0
2008-06-13 14:30:00,210.59,210.765,210.12,210.25,9255120000.0
2008-06-13 15:00:00,210.25,210.315,209.955,210.125,6895800000.0
2008-06-13 15:30:00,210.125,210.235,209.935,210.06,6435600000.0
2008-06-13 16:00:00,210.06,210.29,209.99,210.11,8596100000.0
2008-06-13 16:30:00,210.11,210.375,209.93,210.01,9829800000.0
2008-06-13 17:00:00,210.025,210.615,210.01,210.46,9471400000.0
2008-06-13 17:30:00,210.46,210.63,210.375,210.39,9759700000.0
2008-06-13 18:00:00,210.39,210.52,210.315,210.435,7495300000.0
2008-06-13 18:30:00,210.435,210.5,210.325,210.38,6790900000.0
2008-06-13 19:00:00,210.38,210.61,210.275,210.51,7364100000.0
2008-06-13 19:30:00,210.51,210.625,210.42,210.55,6873000000.0
2008-06-13 20:00:00,210.54,210.67,210.47,210.61,4865540000.0
2008-06-13 20:30:00,210.61,210.69,210.515,210.62,3592928000.0
2008-06-13 21:00:00,210.62,210.68,210.52,210.545,2513836000.0
2008-06-13 21:30:00,210.545,210.73,210.525,210.715,2169776000.0
2008-06-13 22:00:00,210.72,210.815,210.675,210.78,1846080000.0
2008-06-13 22:30:00,210.78,210.86,210.51,210.675,2054144000.0
2008-06-15 23:00:00,210.591,210.62,210.39,210.53,1837900000.0
2008-06-15 23:30:00,210.53,210.54,210.28,210.34,1243900000.0
2008-06-16 00:00:00,210.34,210.77,210.3,210.73,1419600000.0
2008-06-16 00:30:00,210.72,211.015,210.72,210.92,1907500000.0
2008-06-16 01:00:00,210.92,211.01,210.87,210.93,996300000.0
2008-06-16 01:30:00,210.93,210.99,210.82,210.965,997700000.0
2008-06-16 02:00:00,210.98,211.08,210.77,210.91,1449300000.0
2008-06-16 02:30:00,210.92,211.17,210.79,211.135,3538000000.0
2008-06-16 03:00:00,211.145,211.33,211.08,211.27,2169800000.0
2008-06-16 03:30:00,211.265,211.31,211.14,211.25,2135900000.0
2008-06-16 04:00:00,211.25,211.315,211.155,211.315,1914200000.0
2008-06-16 04:30:00,211.315,211.41,211.17,211.3,3183600000.0
2008-06-16 05:00:00,211.3,211.37,211.27,211.335,2307500000.0
2008-06-16 05:30:00,211.335,211.37,211.24,211.32,1309500000.0
2008-06-16 06:00:00,211.31,211.35,211.235,211.28,938600000.0
2008-06-16 06:30:00,211.285,211.38,211.055,211.115,3077700000.0
2008-06-16 07:00:00,211.115,211.28,211.065,211.215,1396000000.0
2008-06-16 07:30:00,211.215,211.465,211.17,211.46,3036800000.0
2008-06-16 08:00:00,211.46,211.73,211.36,211.575,5993900000.0
2008-06-16 08:30:00,211.575,212.0,211.52,211.875,8345400000.0
2008-06-16 09:00:00,211.875,211.98,211.575,211.935,7884900001.0
2008-06-16 09:30:00,211.935,211.96,211.53,211.72,6781000000.0
2008-06-16 10:00:00,211.71,211.85,211.49,211.65,7247000001.0
2008-06-16 10:30:00,211.655,211.99,211.57,211.93,8764499999.0
2008-06-16 11:00:00,211.925,212.34,211.855,212.25,7904200001.0
2008-06-16 11:30:00,212.26,212.38,212.1,212.23,5723600000.0
2008-06-16 12:00:00,212.23,212.25,212.105,212.15,5497500000.0
2008-06-16 12:30:00,212.14,212.82,212.03,212.63,9511700001.0
2008-06-16 13:00:00,212.625,212.7,212.48,212.525,8055400000.0
2008-06-16 13:30:00,212.52,212.68,212.33,212.585,6438100000.0
2008-06-16 14:00:00,212.58,212.655,212.28,212.42,7876100000.0
2008-06-16 14:30:00,212.42,212.635,212.305,212.545,12262300002.0
2008-06-16 15:00:00,212.555,212.705,212.4,212.54,10624700000.0
2008-06-16 15:30:00,212.535,212.74,212.47,212.69,11436100001.0
2008-06-16 16:00:00,212.68,212.785,212.5,212.625,8384900000.0
2008-06-16 16:30:00,212.625,212.69,212.545,212.585,5858100000.0
2008-06-16 17:00:00,212.585,212.67,212.355,212.46,7147200000.0
2008-06-16 17:30:00,212.455,212.48,212.34,212.415,7201800000.0
2008-06-16 18:00:00,212.41,212.46,212.2,212.23,7732100000.0
2008-06-16 18:30:00,212.23,212.38,212.125,212.32,4775500000.0
2008-06-16 19:00:00,212.31,212.42,212.125,212.37,6188800000.0
2008-06-16 19:30:00,212.37,212.49,212.24,212.415,6131600000.0
2008-06-16 20:00:00,212.415,212.43,212.17,212.245,4575600000.0
2008-06-16 20:30:00,212.25,212.385,212.22,212.315,4585500000.0
2008-06-16 21:00:00,212.315,212.4,212.19,212.24,2763100000.0
2008-06-16 21:30:00,212.25,212.275,212.075,212.17,2038400000.0
2008-06-16 22:00:00,212.17,212.34,212.17,212.25,1597800000.0
2008-06-16 22:30:00,212.25,212.49,212.22,212.38,3586400000.0
2008-06-16 23:00:00,212.37,212.48,212.363,212.44,1108100000.0
2008-06-16 23:30:00,212.44,212.51,212.305,212.46,829400000.0
2008-06-17 00:00:00,212.42,212.47,212.33,212.42,1060800000.0
2008-06-17 00:30:00,212.43,212.46,212.355,212.45,654900000.0
2008-06-17 01:00:00,212.48,212.49,212.19,212.295,1868400000.0
2008-06-17 01:30:00,212.295,212.46,212.27,212.41,1471200000.0
2008-06-17 02:00:00,212.415,212.46,212.2,212.34,3452600000.0
2008-06-17 02:30:00,212.34,212.425,212.3,212.38,2625100000.0
2008-06-17 03:00:00,212.38,212.49,212.125,212.2,4522900000.0
2008-06-17 03:30:00,212.2,212.515,212.09,212.245,5850600000.0
2008-06-17 04:00:00,212.25,212.38,212.035,212.175,5137000000.0
2008-06-17 04:30:00,212.175,212.28,212.14,212.15,2626800000.0
2008-06-17 05:00:00,212.15,212.2,212.09,212.15,2127900000.0
2008-06-17 05:30:00,212.155,212.24,212.0,212.07,3816400000.0
2008-06-17 06:00:00,212.07,212.165,211.945,212.01,2938500000.0
2008-06-17 06:30:00,212.01,212.29,211.955,212.29,3452500000.0
2008-06-17 07:00:00,212.28,212.28,212.075,212.16,3277700000.0
2008-06-17 07:30:00,212.17,212.375,212.06,212.29,3845600000.0
2008-06-17 08:00:00,212.29,212.43,212.165,212.36,5829300000.0
2008-06-17 08:30:00,212.36,212.41,212.22,212.365,7252400000.0
2008-06-17 09:00:00,212.365,212.47,211.56,211.77,11349200000.0
2008-06-17 09:30:00,211.77,212.06,211.635,211.91,8541600000.0
2008-06-17 10:00:00,211.915,212.335,211.895,212.243,9175500000.0
2008-06-17 10:30:00,212.235,212.67,211.625,211.89,10427800001.0
2008-06-17 11:00:00,211.89,212.02,211.695,211.71,8642600000.0
2008-06-17 11:30:00,211.71,211.99,210.965,211.18,10567399999.0
2008-06-17 12:00:00,211.14,211.27,210.74,210.78,8014899999.0
2008-06-17 12:30:00,210.785,211.07,210.73,210.95,5916100000.0
2008-06-17 13:00:00,210.95,210.99,210.67,210.76,6784000000.0
2008-06-17 13:30:00,210.76,210.945,210.635,210.865,8192199998.0
2008-06-17 14:00:00,210.865,211.2,210.85,211.105,7602299998.0
2008-06-17 14:30:00,211.085,211.175,210.795,210.99,10072100000.0
2008-06-17 15:00:00,210.99,211.16,210.92,211.04,8683100000.0
2008-06-17 15:30:00,211.05,211.05,210.74,210.815,10952000000.0
2008-06-17 16:00:00,210.815,211.235,210.8,211.155,9741100000.0
2008-06-17 16:30:00,211.155,211.315,211.08,211.125,9246000000.0
2008-06-17 17:00:00,211.13,211.14,210.83,210.97,8858700000.0
2008-06-17 17:30:00,210.97,211.15,210.9,211.1,9056399999.0
2008-06-17 18:00:00,211.1,211.335,211.07,211.31,5384800000.0
2008-06-17 18:30:00,211.34,211.35,211.15,211.22,5472000000.0
2008-06-17 19:00:00,211.23,211.455,211.18,211.35,6531700000.0
2008-06-17 19:30:00,211.34,211.46,211.27,211.435,3778400000.0
2008-06-17 20:00:00,211.44,211.52,211.36,211.41,3704500000.0
2008-06-17 20:30:00,211.41,211.465,211.3,211.3,4183900000.0
2008-06-17 21:00:00,211.3,211.3,211.19,211.22,2337400000.0
2008-06-17 21:30:00,211.22,211.315,211.2,211.275,2231200000.0
2008-06-17 22:00:00,211.27,211.395,211.194,211.211,1416600000.0
2008-06-17 22:30:00,211.235,211.27,211.18,211.18,862000000.0
2008-06-17 23:00:00,211.18,211.265,211.095,211.21,795200000.0
2008-06-17 23:30:00,211.21,211.25,211.14,211.19,1380000000.0
2008-06-18 00:00:00,211.21,211.28,211.21,211.255,612100000.0
2008-06-18 00:30:00,211.25,211.325,211.21,211.295,774000000.0
2008-06-18 01:00:00,211.3,211.33,211.18,211.26,1065700000.0
2008-06-18 01:30:00,211.26,211.29,211.18,211.22,1529800000.0
2008-06-18 02:00:00,211.22,211.33,211.22,211.31,2180300000.0
2008-06-18 02:30:00,211.31,211.31,211.08,211.14,2680900000.0
2008-06-18 03:00:00,211.14,211.2,211.09,211.13,1869400000.0
2008-06-18 03:30:00,211.125,211.18,211.04,211.075,1494200000.0
2008-06-18 04:00:00,211.09,211.125,210.77,210.84,3538100000.0
2008-06-18 04:30:00,210.82,210.91,210.79,210.875,2513300000.0
2008-06-18 05:00:00,210.87,211.02,210.84,210.85,2098200000.0
2008-06-18 05:30:00,210.85,210.92,210.84,210.84,1132300000.0
2008-06-18 06:00:00,210.84,210.85,210.77,210.77,1771500000.0
2008-06-18 06:30:00,210.775,210.835,210.705,210.8,1563500000.0
2008-06-18 07:00:00,210.805,210.87,210.42,210.63,4454100000.0
2008-06-18 07:30:00,210.625,210.9,210.625,210.85,2675000000.0
2008-06-18 08:00:00,210.85,210.93,210.77,210.88,3843600000.0
2008-06-18 08:30:00,210.88,211.04,210.84,210.965,6221300000.0
2008-06-18 09:00:00,210.97,211.34,210.91,211.16,7817600000.0
2008-06-18 09:30:00,211.16,211.47,211.16,211.38,5535400001.0
2008-06-18 10:00:00,211.38,211.38,211.02,211.15,5921900001.0
2008-06-18 10:30:00,211.15,211.5,211.055,211.47,6607800000.0
2008-06-18 11:00:00,211.44,211.46,211.24,211.24,4942100000.0
2008-06-18 11:30:00,211.24,211.315,211.07,211.095,6674000000.0
2008-06-18 12:00:00,211.145,211.305,210.95,211.145,6185800000.0
2008-06-18 12:30:00,211.145,211.24,211.03,211.07,5362100000.0
2008-06-18 13:00:00,211.07,211.25,210.96,211.23,5060800000.0
2008-06-18 13:30:00,211.23,211.38,211.14,211.205,4872700000.0
2008-06-18 14:00:00,211.195,211.34,211.175,211.22,7377400000.0
2008-06-18 14:30:00,211.21,211.33,211.11,211.17,6415400000.0
2008-06-18 15:00:00,211.17,211.24,211.04,211.16,4600800000.0
2008-06-18 15:30:00,211.17,211.27,211.07,211.245,7021300000.0
2008-06-18 16:00:00,211.25,211.38,211.09,211.345,7772799998.0
2008-06-18 16:30:00,211.35,211.43,211.27,211.31,8630700000.0
2008-06-18 17:00:00,211.31,211.43,211.25,211.31,5554100000.0
2008-06-18 17:30:00,211.31,211.475,211.31,211.43,4934200000.0
2008-06-18 18:00:00,211.43,211.435,211.27,211.35,3490700000.0
2008-06-18 18:30:00,211.35,211.45,211.165,211.21,3924400000.0
2008-06-18 19:00:00,211.21,211.3,211.05,211.085,5892400000.0
2008-06-18 19:30:00,211.08,211.19,211.065,211.16,5228800000.0
2008-06-18 20:00:00,211.16,211.375,211.15,211.235,6187000000.0
2008-06-18 20:30:00,211.235,211.37,211.18,211.37,4277000000.0
2008-06-18 21:00:00,211.35,211.415,211.26,211.33,3410200000.0
2008-06-18 21:30:00,211.33,211.38,211.22,211.24,3079900000.0
2008-06-18 22:00:00,211.245,211.34,211.1,211.275,1426800000.0
2008-06-18 22:30:00,211.285,211.43,211.21,211.41,993000000.0
2008-06-18 23:00:00,211.41,211.43,211.2,211.25,683900000.0
2008-06-18 23:30:00,211.27,211.34,211.15,211.18,918700000.0
2008-06-19 00:00:00,211.18,211.24,211.16,211.19,1156900000.0
2008-06-19 00:30:00,211.19,211.24,211.14,211.17,1350400000.0
2008-06-19 01:00:00,211.17,211.28,211.136,211.26,1537500000.0
2008-06-19 01:30:00,211.25,211.33,211.24,211.26,1403400000.0
2008-06-19 02:00:00,211.26,211.3,210.94,211.06,4334300000.0
2008-06-19 02:30:00,211.06,211.16,210.87,211.11,4511100000.0
2008-06-19 03:00:00,211.11,211.16,210.96,210.985,3288500000.0
2008-06-19 03:30:00,210.985,211.14,210.92,211.02,2986900000.0
2008-06-19 04:00:00,211.03,211.095,210.94,210.97,2155799999.0
2008-06-19 04:30:00,210.97,210.99,210.87,210.965,1723500000.0
2008-06-19 05:00:00,210.97,211.09,210.96,211.04,2215900000.0
2008-06-19 05:30:00,211.03,211.08,210.96,211.04,1982600000.0
2008-06-19 06:00:00,211.05,211.18,211.03,211.09,2240800000.0
2008-06-19 06:30:00,211.06,211.09,210.93,210.98,2416300000.0
2008-06-19 07:00:00,210.98,211.16,210.8,210.92,3414200000.0
2008-06-19 07:30:00,210.92,211.0,210.86,210.9,5190000000.0
2008-06-19 08:00:00,210.9,211.165,210.86,211.04,4684100000.0
2008-06-19 08:30:00,211.04,211.15,210.89,210.97,6234800000.0
2008-06-19 09:00:00,210.97,211.245,210.915,210.995,6918899999.0
2008-06-19 09:30:00,210.995,211.23,210.91,210.98,7569300000.0
2008-06-19 10:00:00,210.98,211.245,210.85,211.12,7059099999.0
2008-06-19 10:30:00,211.36,212.525,211.325,212.22,10693700000.0
2008-06-19 11:00:00,212.22,212.35,212.06,212.21,8449600000.0
2008-06-19 11:30:00,212.21,212.26,211.96,212.03,5417700000.0
2008-06-19 12:00:00,212.03,212.055,211.9,212.005,5143900000.0
2008-06-19 12:30:00,212.01,212.2,211.92,212.155,5266100000.0
2008-06-19 13:00:00,212.16,212.52,212.085,212.5,6258400000.0
2008-06-19 13:30:00,212.49,212.555,212.24,212.44,6444100000.0
2008-06-19 14:00:00,212.44,212.535,212.29,212.38,5905900000.0
2008-06-19 14:30:00,212.38,212.82,212.32,212.6,7691100000.0
2008-06-19 15:00:00,212.605,212.725,212.51,212.57,6646500000.0
2008-06-19 15:30:00,212.57,212.795,212.44,212.56,8139999999.0
2008-06-19 16:00:00,212.56,212.65,212.38,212.63,9060699997.0
2008-06-19 16:30:00,212.635,212.89,212.55,212.82,8568200000.0
2008-06-19 17:00:00,212.82,213.0,212.7,212.79,8309600001.0
2008-06-19 17:30:00,212.785,213.08,212.72,212.99,6557400000.0
2008-06-19 18:00:00,212.99,213.295,212.975,213.01,6270800000.0
2008-06-19 18:30:00,213.01,213.21,213.0,213.01,3548200000.0
2008-06-19 19:00:00,213.01,213.185,212.95,213.06,4288300000.0
2008-06-19 19:30:00,213.055,213.1,212.92,212.935,3692300000.0
2008-06-19 20:00:00,212.94,212.99,212.89,212.94,4136000000.0
2008-06-19 20:30:00,212.94,213.125,212.935,213.05,5769400000.0
2008-06-19 21:00:00,213.05,213.11,212.92,212.94,3267700000.0
2008-06-19 21:30:00,212.94,212.96,212.89,212.94,2591900000.0
2008-06-19 22:00:00,212.94,213.03,212.847,213.03,2556000000.0
2008-06-19 22:30:00,213.03,213.05,212.92,212.98,1427300000.0
2008-06-19 23:00:00,212.95,213.11,212.92,212.965,683100000.0
2008-06-19 23:30:00,212.965,213.005,212.85,212.85,994500000.0
2008-06-20 00:00:00,212.85,212.93,212.77,212.77,1268600000.0
2008-06-20 00:30:00,212.77,212.87,212.77,212.815,662000000.0
2008-06-20 01:00:00,212.82,213.0,212.82,212.965,1200500000.0
2008-06-20 01:30:00,212.97,213.105,212.95,213.02,1133800000.0
2008-06-20 02:00:00,213.02,213.03,212.86,212.86,1940900000.0
2008-06-20 02:30:00,212.86,212.92,212.76,212.79,3419400000.0
2008-06-20 03:00:00,212.79,212.82,212.59,212.68,3375100000.0
2008-06-20 03:30:00,212.68,212.74,212.614,212.71,2287300000.0
2008-06-20 04:00:00,212.71,212.76,212.64,212.68,2758800000.0
2008-06-20 04:30:00,212.68,212.765,212.665,212.69,1814100000.0
2008-06-20 05:00:00,212.69,212.78,212.64,212.73,1975500000.0
2008-06-20 05:30:00,212.73,212.77,212.59,212.6,2736900000.0
2008-06-20 06:00:00,212.6,212.86,212.6,212.84,1946500000.0
2008-06-20 06:30:00,212.84,212.87,212.76,212.85,1813100000.0
2008-06-20 07:00:00,212.86,212.89,212.67,212.67,2480400000.0
2008-06-20 07:30:00,212.67,212.74,212.59,212.72,2439000000.0
2008-06-20 08:00:00,212.7,212.92,212.64,212.82,3785700000.0
2008-06-20 08:30:00,212.82,212.88,212.6,212.76,4630400000.0
2008-06-20 09:00:00,212.76,212.76,212.49,212.55,7350500000.0
2008-06-20 09:30:00,212.55,212.56,212.36,212.48,7236500000.0
2008-06-20 10:00:00,212.48,212.72,212.395,212.67,7451700000.0
2008-06-20 10:30:00,212.67,212.89,212.64,212.68,6926400000.0
2008-06-20 11:00:00,212.68,212.76,212.46,212.58,6015500000.0
2008-06-20 11:30:00,212.58,212.8,212.51,212.51,8843499999.0
2008-06-20 12:00:00,212.51,212.815,212.44,212.74,10321000001.0
2008-06-20 12:30:00,212.74,212.89,212.44,212.53,7839099999.0
2008-06-20 13:00:00,212.53,212.61,212.295,212.535,9122000002.0
2008-06-20 13:30:00,212.53,212.63,212.47,212.54,9248699998.0
2008-06-20 14:00:00,212.54,212.75,212.435,212.565,7543299999.0
2008-06-20 14:30:00,212.57,212.61,212.32,212.385,5449100000.0
2008-06-20 15:00:00,212.385,212.63,212.34,212.47,9354000000.0
2008-06-20 15:30:00,212.47,212.51,212.22,212.265,10355700000.0
2008-06-20 16:00:00,212.265,212.265,211.87,211.925,11888399999.0
2008-06-20 16:30:00,211.92,212.125,211.76,212.12,10408400000.0
2008-06-20 17:00:00,212.12,212.12,211.89,211.93,10204200000.0
2008-06-20 17:30:00,211.93,212.09,211.9,212.015,8630300000.0
2008-06-20 18:00:00,212.015,212.16,211.925,212.04,6110800000.0
2008-06-20 18:30:00,212.04,212.08,211.92,212.0,4290500001.0
2008-06-20 19:00:00,212.01,212.21,211.97,212.07,5928100001.0
2008-06-20 19:30:00,212.06,212.08,211.95,211.96,7223200000.0
2008-06-20 20:00:00,211.96,212.05,211.93,211.99,5501000000.0
2008-06-20 20:30:00,211.99,212.02,211.78,211.78,4714300000.0
2008-06-20 21:00:00,211.81,211.88,211.72,211.805,3512000000.0
2008-06-20 21:30:00,211.805,212.09,211.77,212.0,2603200000.0
2008-06-20 22:00:00,212.0,212.12,211.92,212.01,1474300000.0
2008-06-20 22:30:00,212.01,212.085,211.86,212.02,1671800000.0
2008-06-22 23:00:00,211.89,211.89,211.398,211.555,1881600000.0
2008-06-22 23:30:00,211.56,211.815,211.56,211.66,960000000.0
2008-06-23 00:00:00,211.67,212.15,211.67,212.14,2357800000.0
2008-06-23 00:30:00,212.14,212.21,212.05,212.06,1756100000.0
2008-06-23 01:00:00,212.06,212.1,211.92,211.98,1199500000.0
2008-06-23 01:30:00,211.99,212.21,211.96,212.0,2501000001.0
2008-06-23 02:00:00,212.0,212.05,211.85,212.04,2981700000.0
2008-06-23 02:30:00,212.04,212.11,211.89,211.99,3207099998.0
2008-06-23 03:00:00,212.01,212.01,211.71,211.73,3347000000.0
2008-06-23 03:30:00,211.75,211.88,211.705,211.83,2276600000.0
2008-06-23 04:00:00,211.855,211.9,211.79,211.87,1195400000.0
2008-06-23 04:30:00,211.84,211.96,211.74,211.82,1893600000.0
2008-06-23 05:00:00,211.82,211.84,211.72,211.81,2767500000.0
2008-06-23 05:30:00,211.81,211.875,211.78,211.83,2227000000.0
2008-06-23 06:00:00,211.83,212.04,211.81,211.97,1921500000.0
2008-06-23 06:30:00,211.955,212.01,211.85,211.85,1921500000.0
2008-06-23 07:00:00,211.85,211.96,211.79,211.84,3070700000.0
2008-06-23 07:30:00,211.84,211.99,211.76,211.87,4444900000.0
2008-06-23 08:00:00,211.84,211.94,211.695,211.83,5733200000.0
2008-06-23 08:30:00,211.83,211.85,211.525,211.59,6383200000.0
2008-06-23 09:00:00,211.59,211.7,211.08,211.32,11786200005.0
2008-06-23 09:30:00,211.33,211.56,211.22,211.5,9873499998.0
2008-06-23 10:00:00,211.52,211.65,211.33,211.64,10913499998.0
2008-06-23 10:30:00,211.64,211.87,211.61,211.82,10260900002.0
2008-06-23 11:00:00,211.82,211.85,211.46,211.585,11192500003.0
2008-06-23 11:30:00,211.585,211.76,211.54,211.69,7143600000.0
2008-06-23 12:00:00,211.685,211.695,211.44,211.46,5697000000.0
2008-06-23 12:30:00,211.47,211.54,211.34,211.34,5256100000.0
2008-06-23 13:00:00,211.325,211.365,211.13,211.23,9521099998.0
2008-06-23 13:30:00,211.23,211.59,211.22,211.57,7589599998.0
2008-06-23 14:00:00,211.56,211.79,211.49,211.61,9775700003.0
2008-06-23 14:30:00,211.61,211.77,211.45,211.655,9724300003.0
2008-06-23 15:00:00,211.655,211.71,211.35,211.39,7919100001.0
2008-06-23 15:30:00,211.39,211.5,211.26,211.36,9728600000.0
2008-06-23 16:00:00,211.36,211.61,211.33,211.44,8298499999.0
2008-06-23 16:30:00,211.44,211.59,211.39,211.44,8320300000.0
2008-06-23 17:00:00,211.44,211.555,211.355,211.49,9740200001.0
2008-06-23 17:30:00,211.49,211.605,211.38,211.53,7823700000.0
2008-06-23 18:00:00,211.525,211.62,211.435,211.575,6119800000.0
2008-06-23 18:30:00,211.575,211.77,211.57,211.75,6783900000.0
2008-06-23 19:00:00,211.76,211.96,211.705,211.895,5172400000.0
2008-06-23 19:30:00,211.895,212.03,211.875,211.95,5392200000.0
2008-06-23 20:00:00,211.96,212.01,211.855,211.88,5313500000.0
2008-06-23 20:30:00,211.88,212.005,211.775,211.815,5344500000.0
2008-06-23 21:00:00,211.83,211.93,211.7,211.905,5992000000.0
2008-06-23 21:30:00,211.905,211.93,211.845,211.87,2054500001.0
2008-06-23 22:00:00,211.87,211.935,211.835,211.93,1515100000.0
2008-06-23 22:30:00,211.925,212.0,211.87,211.945,1159900000.0
2008-06-23 23:00:00,211.95,211.95,211.84,211.86,640700000.0
2008-06-23 23:30:00,211.865,211.97,211.86,211.9,736900000.0
2008-06-24 00:00:00,211.9,211.94,211.8,211.89,853700000.0
2008-06-24 00:30:00,211.87,211.95,211.835,211.94,1266000000.0
2008-06-24 01:00:00,211.94,212.0,211.835,211.88,1041500000.0
2008-06-24 01:30:00,211.87,212.03,211.835,211.9,1561400000.0
2008-06-24 02:00:00,211.885,212.21,211.845,212.09,2010000000.0
2008-06-24 02:30:00,212.095,212.17,212.03,212.12,2397300000.0
2008-06-24 03:00:00,212.115,212.15,212.0,212.075,2138100000.0
2008-06-24 03:30:00,212.075,212.19,211.99,212.06,1950100000.0
2008-06-24 04:00:00,212.06,212.39,212.02,212.25,4196400000.0
2008-06-24 04:30:00,212.25,212.345,212.155,212.245,3095000000.0
2008-06-24 05:00:00,212.245,212.35,212.18,212.27,2117600000.0
2008-06-24 05:30:00,212.26,212.32,212.225,212.32,1958100000.0
2008-06-24 06:00:00,212.32,212.34,212.215,212.26,2602000000.0
2008-06-24 06:30:00,212.245,212.41,212.205,212.34,2656900000.0
2008-06-24 07:00:00,212.33,212.46,212.31,212.4,2086800000.0
2008-06-24 07:30:00,212.41,212.5,212.31,212.43,2610500000.0
2008-06-24 08:00:00,212.43,212.75,212.405,212.62,6619200000.0
2008-06-24 08:30:00,212.62,212.78,212.53,212.7,7766299999.0
2008-06-24 09:00:00,212.7,212.845,212.61,212.675,7976899998.0
2008-06-24 09:30:00,212.68,212.76,212.435,212.49,9577999997.0
2008-06-24 10:00:00,212.49,212.58,212.32,212.35,7845399997.0
2008-06-24 10:30:00,212.34,212.52,212.16,212.37,7198200000.0
2008-06-24 11:00:00,212.37,212.465,212.295,212.325,5835900000.0
2008-06-24 11:30:00,212.33,212.35,211.905,212.06,8511300000.0
2008-06-24 12:00:00,212.06,212.08,211.77,211.99,6979499999.0
2008-06-24 12:30:00,211.99,212.11,211.835,212.005,4370300000.0
2008-06-24 13:00:00,212.0,212.2,211.97,212.11,3784300000.0
2008-06-24 13:30:00,212.11,212.3,212.04,212.14,3937200000.0
2008-06-24 14:00:00,212.14,212.47,212.1,212.27,4655500000.0
2008-06-24 14:30:00,212.27,212.315,212.11,212.2,4112600000.0
2008-06-24 15:00:00,212.19,212.28,212.095,212.18,6184400000.0
2008-06-24 15:30:00,212.19,212.25,212.07,212.17,7627600000.0
2008-06-24 16:00:00,212.165,212.19,211.63,211.8,9613099998.0
2008-06-24 16:30:00,211.8,212.32,211.73,212.28,7540000000.0
2008-06-24 17:00:00,212.28,212.39,212.14,212.26,6274699999.0
2008-06-24 17:30:00,212.26,212.41,212.17,212.33,4870999998.0
2008-06-24 18:00:00,212.33,212.855,212.31,212.82,6789700000.0
2008-06-24 18:30:00,212.82,212.82,212.57,212.57,4042800000.0
2008-06-24 19:00:00,212.57,212.59,212.38,212.49,3787400000.0
2008-06-24 19:30:00,212.49,212.62,212.37,212.59,3499000000.0
2008-06-24 20:00:00,212.58,212.64,212.475,212.56,2347000000.0
2008-06-24 20:30:00,212.56,212.63,212.46,212.505,2263700000.0
2008-06-24 21:00:00,212.505,212.54,212.2,212.23,3150400000.0
2008-06-24 21:30:00,212.23,212.31,212.18,212.29,2671800000.0
2008-06-24 22:00:00,212.29,212.465,212.26,212.385,1798800000.0
2008-06-24 22:30:00,212.385,212.505,212.32,212.465,1866200000.0
2008-06-24 23:00:00,212.465,212.57,212.375,212.57,1011000000.0
2008-06-24 23:30:00,212.56,212.6,212.445,212.45,1030799999.0
2008-06-25 00:00:00,212.45,212.49,212.28,212.32,2004400001.0
2008-06-25 00:30:00,212.32,212.46,212.29,212.33,1604700000.0
2008-06-25 01:00:00,212.33,212.44,212.243,212.42,1592300000.0
2008-06-25 01:30:00,212.44,212.5,212.395,212.48,1026200000.0
2008-06-25 02:00:00,212.48,212.53,212.355,212.435,2320900000.0
2008-06-25 02:30:00,212.435,212.435,212.24,212.26,2800500000.0
2008-06-25 03:00:00,212.26,212.31,212.175,212.22,2220700000.0
2008-06-25 03:30:00,212.22,212.3,212.15,212.29,3003900000.0
2008-06-25 04:00:00,212.238,212.42,212.215,212.39,2411200000.0
2008-06-25 04:30:00,212.4,212.46,212.32,212.46,2829800000.0
2008-06-25 05:00:00,212.46,212.56,212.398,212.419,1368300000.0
2008-06-25 05:30:00,212.44,212.48,212.349,212.349,1871500000.0
2008-06-25 06:00:00,212.4,212.44,212.332,212.43,1204300000.0
2008-06-25 06:30:00,212.43,212.46,212.31,212.34,2245700000.0
2008-06-25 07:00:00,212.36,212.44,212.31,212.44,1803900000.0
2008-06-25 07:30:00,212.44,212.52,212.37,212.42,1741100000.0
2008-06-25 08:00:00,212.42,212.45,212.285,212.39,3469800000.0
2008-06-25 08:30:00,212.395,212.41,212.15,212.21,5578300000.0
2008-06-25 09:00:00,212.21,212.39,212.19,212.28,5871300000.0
2008-06-25 09:30:00,212.28,212.52,212.265,212.415,5223300000.0
2008-06-25 10:00:00,212.415,212.67,212.415,212.51,4602200000.0
2008-06-25 10:30:00,212.51,212.65,212.36,212.445,8215000001.0
2008-06-25 11:00:00,212.45,212.66,212.38,212.6,4290400000.0
2008-06-25 11:30:00,212.605,212.975,212.535,212.89,6315600000.0
2008-06-25 12:00:00,212.9,213.02,212.775,212.92,4776400000.0
2008-06-25 12:30:00,212.92,213.05,212.91,213.01,5807500001.0
2008-06-25 13:00:00,213.0,213.2,212.94,212.96,8683000001.0
2008-06-25 13:30:00,212.96,213.05,212.8,212.945,8331899999.0
2008-06-25 14:00:00,212.945,212.98,212.84,212.84,9811999992.0
2008-06-25 14:30:00,212.84,213.02,212.775,212.94,9867900000.0
2008-06-25 15:00:00,212.93,212.97,212.765,212.83,8736300001.0
2008-06-25 15:30:00,212.83,212.88,212.71,212.805,8598000001.0
2008-06-25 16:00:00,212.8,212.83,212.65,212.74,8305600001.0
2008-06-25 16:30:00,212.74,213.02,212.73,212.85,11424900000.0
2008-06-25 17:00:00,212.85,213.02,212.79,212.86,8887700001.0
2008-06-25 17:30:00,212.88,213.11,212.85,213.0,6713600001.0
2008-06-25 18:00:00,213.0,213.09,212.92,213.08,2804900000.0
2008-06-25 18:30:00,213.08,213.21,212.965,213.1,3103299999.0
2008-06-25 19:00:00,213.1,213.1,212.94,213.03,2884500000.0
2008-06-25 19:30:00,213.03,213.08,212.9,212.96,2973500000.0
2008-06-25 20:00:00,212.96,213.32,212.685,212.81,8739300000.0
2008-06-25 20:30:00,212.82,213.05,212.63,212.795,8850000000.0
2008-06-25 21:00:00,212.795,213.1,212.745,212.9,4934760000.0
2008-06-25 21:30:00,212.91,212.98,212.755,212.91,2946200000.0
2008-06-25 22:00:00,212.9,213.005,212.77,212.985,1887200000.0
2008-06-25 22:30:00,212.98,213.03,212.86,212.91,1630600000.0
2008-06-25 23:00:00,212.895,213.04,212.86,212.93,1078000000.0
2008-06-25 23:30:00,212.93,212.99,212.839,212.91,753000000.0
2008-06-26 00:00:00,212.91,212.94,212.7,212.845,1609400000.0
2008-06-26 00:30:00,212.84,212.87,212.74,212.83,1077900000.0
2008-06-26 01:00:00,212.83,213.05,212.83,212.99,1119400000.0
2008-06-26 01:30:00,212.955,213.006,212.84,212.86,1061100000.0
2008-06-26 02:00:00,212.86,213.02,212.845,212.87,2334900000.0
2008-06-26 02:30:00,212.89,213.06,212.89,213.04,1782000000.0
2008-06-26 03:00:00,213.04,213.15,212.97,213.105,2471000000.0
2008-06-26 03:30:00,213.1,213.24,213.06,213.185,1508500000.0
2008-06-26 04:00:00,213.19,213.19,212.99,213.0,1130400000.0
2008-06-26 04:30:00,213.0,213.03,212.88,212.92,1792600000.0
2008-06-26 05:00:00,212.92,213.08,212.92,213.045,1125300000.0
2008-06-26 05:30:00,213.04,213.13,213.017,213.026,1264400000.0
2008-06-26 06:00:00,213.07,213.21,213.06,213.16,882200000.0
2008-06-26 06:30:00,213.15,213.15,212.99,213.09,1301300000.0
2008-06-26 07:00:00,213.09,213.13,212.985,213.08,1471700000.0
2008-06-26 07:30:00,213.1,213.15,213.02,213.12,1111100000.0
2008-06-26 08:00:00,213.11,213.53,213.07,213.43,4892500000.0
2008-06-26 08:30:00,213.43,213.55,213.225,213.33,8142300000.0
2008-06-26 09:00:00,213.335,213.4,213.13,213.19,7741600000.0
2008-06-26 09:30:00,213.19,213.57,213.16,213.395,8989000001.0
2008-06-26 10:00:00,213.4,213.62,213.23,213.38,10375500000.0
2008-06-26 10:30:00,213.38,213.52,213.295,213.41,9485900000.0
2008-06-26 11:00:00,213.41,213.42,213.14,213.27,7620620000.0
2008-06-26 11:30:00,213.265,213.64,213.185,213.555,8758600000.0
2008-06-26 12:00:00,213.555,213.74,213.41,213.51,7498199999.0
2008-06-26 12:30:00,213.52,213.74,213.49,213.74,4817600000.0
2008-06-26 13:00:00,213.735,213.755,213.51,213.54,4946500000.0
2008-06-26 13:30:00,213.55,213.755,213.45,213.635,8102699997.0
2008-06-26 14:00:00,213.625,213.89,213.58,213.725,8008499999.0
2008-06-26 14:30:00,213.72,213.91,213.61,213.62,9514700001.0
2008-06-26 15:00:00,213.62,213.655,213.305,213.33,8095199999.0
2008-06-26 15:30:00,213.33,213.56,213.225,213.54,7817000000.0
2008-06-26 16:00:00,213.545,213.65,213.265,213.345,9337799999.0
2008-06-26 16:30:00,213.345,213.38,213.095,213.17,8586299999.0
2008-06-26 17:00:00,213.17,213.25,213.045,213.09,8876300002.0
2008-06-26 17:30:00,213.09,213.26,213.0,213.2,7142699999.0
2008-06-26 18:00:00,213.2,213.23,212.89,212.955,6248000000.0
2008-06-26 18:30:00,212.955,213.01,212.475,212.48,7453800000.0
2008-06-26 19:00:00,212.475,212.57,212.23,212.25,5642800000.0
2008-06-26 19:30:00,212.25,212.35,212.09,212.27,4464800000.0
2008-06-26 20:00:00,212.28,212.5,212.04,212.115,5265600000.0
2008-06-26 20:30:00,212.115,212.22,211.98,212.0,5759800000.0
2008-06-26 21:00:00,212.0,212.16,211.905,212.08,3828200000.0
2008-06-26 21:30:00,212.08,212.2,212.005,212.05,3625700000.0
2008-06-26 22:00:00,212.05,212.195,212.04,212.135,2047200000.0
2008-06-26 22:30:00,212.135,212.47,212.125,212.425,1844800000.0
2008-06-26 23:00:00,212.44,212.45,212.21,212.345,1575500000.0
2008-06-26 23:30:00,212.345,212.51,212.325,212.49,1429400000.0
2008-06-27 00:00:00,212.5,212.6,212.45,212.55,3072500000.0
2008-06-27 00:30:00,212.55,212.58,212.395,212.51,2151900000.0
2008-06-27 01:00:00,212.51,212.57,212.33,212.33,3765200000.0
2008-06-27 01:30:00,212.33,212.49,212.23,212.335,4586800000.0
2008-06-27 02:00:00,212.33,212.4,212.09,212.27,6870900000.0
2008-06-27 02:30:00,212.27,212.68,212.27,212.36,6803100000.0
2008-06-27 03:00:00,212.35,212.53,212.25,212.48,4038100000.0
2008-06-27 03:30:00,212.48,212.56,212.43,212.54,2411000000.0
2008-06-27 04:00:00,212.54,212.69,212.455,212.575,5638000000.0
2008-06-27 04:30:00,212.575,212.65,212.535,212.575,2756000000.0
2008-06-27 05:00:00,212.58,212.66,212.435,212.53,3181100000.0
2008-06-27 05:30:00,212.52,212.79,212.5,212.615,2817000000.0
2008-06-27 06:00:00,212.615,212.71,212.595,212.62,2883400000.0
2008-06-27 06:30:00,212.62,212.805,212.59,212.805,3110900000.0
2008-06-27 07:00:00,212.81,212.93,212.76,212.785,4993600000.0
2008-06-27 07:30:00,212.78,212.98,212.745,212.775,4248900000.0
2008-06-27 08:00:00,212.78,212.81,212.285,212.29,6595300000.0
2008-06-27 08:30:00,212.29,212.47,212.17,212.42,7574499999.0
2008-06-27 09:00:00,212.42,212.42,212.05,212.23,5008299999.0
2008-06-27 09:30:00,212.23,212.24,210.96,210.98,6470800000.0
2008-06-27 10:00:00,210.98,211.17,210.59,210.92,8048300000.0
2008-06-27 10:30:00,210.91,211.6,210.63,211.05,9426200000.0
2008-06-27 11:00:00,211.06,211.23,210.675,210.92,7781000000.0
2008-06-27 11:30:00,210.92,211.27,210.87,211.07,7340700000.0
2008-06-27 12:00:00,211.07,211.39,211.015,211.325,6438100000.0
2008-06-27 12:30:00,211.325,211.52,211.24,211.375,5699800000.0
2008-06-27 13:00:00,211.375,211.4,210.935,210.94,6891300000.0
2008-06-27 13:30:00,210.94,211.25,210.94,211.1,8829400000.0
2008-06-27 14:00:00,211.095,211.125,210.76,210.905,9614400000.0
2008-06-27 14:30:00,210.905,211.31,210.645,211.3,8958100000.0
2008-06-27 15:00:00,211.295,211.32,211.035,211.055,8911300000.0
2008-06-27 15:30:00,211.06,211.27,210.975,211.135,10465800001.0
2008-06-27 16:00:00,211.14,211.71,211.12,211.545,11062400000.0
2008-06-27 16:30:00,211.55,211.83,211.33,211.34,10139000002.0
2008-06-27 17:00:00,211.35,211.81,211.34,211.62,10134000001.0
2008-06-27 17:30:00,211.63,211.99,211.61,211.88,6455900000.0
2008-06-27 18:00:00,211.89,212.12,211.85,212.07,4994600000.0
2008-06-27 18:30:00,212.07,212.11,211.835,211.86,4007200000.0
2008-06-27 19:00:00,211.86,211.86,211.4,211.415,6271800000.0
2008-06-27 19:30:00,211.42,211.45,211.14,211.325,5341000000.0
2008-06-27 20:00:00,211.325,211.69,211.31,211.58,5910600000.0
2008-06-27 20:30:00,211.6,211.85,211.54,211.72,3933200000.0
2008-06-27 21:00:00,211.72,211.81,211.6,211.67,2753000000.0
2008-06-27 21:30:00,211.675,211.8,211.58,211.715,1641200000.0
2008-06-27 22:00:00,211.715,211.78,211.525,211.53,1014600000.0
2008-06-27 22:30:00,211.53,211.75,211.495,211.72,1204500000.0
2008-06-29 23:00:00,211.698,211.783,211.57,211.695,1947800000.0
2008-06-29 23:30:00,211.688,211.84,211.678,211.72,483200000.0
2008-06-30 00:00:00,211.73,211.99,211.73,211.96,1387500000.0
2008-06-30 00:30:00,211.96,212.06,211.9,211.9,1141500000.0
2008-06-30 01:00:00,211.9,211.99,211.725,211.77,2032500000.0
2008-06-30 01:30:00,211.765,212.15,211.695,211.93,2258900000.0
2008-06-30 02:00:00,211.935,212.14,211.875,212.105,2347300000.0
2008-06-30 02:30:00,212.105,212.32,212.09,212.3,2408500000.0
2008-06-30 03:00:00,212.3,212.31,212.08,212.09,2430600000.0
2008-06-30 03:30:00,212.09,212.21,212.09,212.175,1883800000.0
2008-06-30 04:00:00,212.17,212.25,211.91,211.93,2430900000.0
2008-06-30 04:30:00,211.93,211.93,211.595,211.61,3847300000.0
2008-06-30 05:00:00,211.61,211.8,211.55,211.62,4731400000.0
2008-06-30 05:30:00,211.61,211.73,211.575,211.73,1257200000.0
2008-06-30 06:00:00,211.72,211.72,211.56,211.56,1487600000.0
2008-06-30 06:30:00,211.55,211.59,211.26,211.33,3642800000.0
2008-06-30 07:00:00,211.325,211.4,211.25,211.36,3272500000.0
2008-06-30 07:30:00,211.36,211.38,210.81,211.03,5757400000.0
2008-06-30 08:00:00,211.03,211.04,210.56,210.57,6239100000.0
2008-06-30 08:30:00,210.57,210.94,210.56,210.76,7768299998.0
2008-06-30 09:00:00,210.76,210.94,210.52,210.72,9140399999.0
2008-06-30 09:30:00,210.72,210.75,209.895,210.04,9200200002.0
2008-06-30 10:00:00,210.04,210.08,209.42,209.81,13614100010.0
2008-06-30 10:30:00,209.8,209.93,209.59,209.77,11148800000.0
2008-06-30 11:00:00,209.77,210.17,209.695,209.895,7706000003.0
2008-06-30 11:30:00,209.9,210.055,209.71,209.895,9132800002.0
2008-06-30 12:00:00,209.895,210.04,209.63,209.63,10218199992.0
2008-06-30 12:30:00,209.63,209.96,209.465,209.86,7559599998.0
2008-06-30 13:00:00,209.87,210.5,209.78,210.39,9156899998.0
2008-06-30 13:30:00,210.39,210.39,209.845,209.87,6424099999.0
2008-06-30 14:00:00,209.87,210.5,209.87,210.41,6541199998.0
2008-06-30 14:30:00,210.41,210.965,210.4,210.78,9619500004.0
2008-06-30 15:00:00,210.78,211.21,210.75,211.11,6554300000.0
2008-06-30 15:30:00,211.11,211.29,210.89,210.99,8725500002.0
2008-06-30 16:00:00,210.985,211.2,210.845,211.18,8855600003.0
2008-06-30 16:30:00,211.18,211.43,210.94,210.96,8570976002.0
2008-06-30 17:00:00,210.96,211.3,210.87,211.07,9130795997.0
2008-06-30 17:30:00,211.07,211.48,211.06,211.34,8306000001.0
2008-06-30 18:00:00,211.345,211.515,211.28,211.415,4396496000.0
2008-06-30 18:30:00,211.415,211.46,211.24,211.37,3725500000.0
2008-06-30 19:00:00,211.38,211.49,211.24,211.3,3254800000.0
2008-06-30 19:30:00,211.305,211.43,211.105,211.22,4810700000.0
2008-06-30 20:00:00,211.24,211.345,211.15,211.28,4301900000.0
2008-06-30 20:30:00,211.28,211.46,211.17,211.35,4512500000.0
2008-06-30 21:00:00,211.35,211.54,211.26,211.485,3039600000.0
2008-06-30 21:30:00,211.47,211.58,211.375,211.465,3536700000.0
2008-06-30 22:00:00,211.48,211.605,211.39,211.52,2226500000.0
2008-06-30 22:30:00,211.525,211.64,211.405,211.59,2552200000.0
2008-06-30 23:00:00,211.6,211.6,211.3,211.39,1876300000.0
2008-06-30 23:30:00,211.395,211.51,211.38,211.43,1345200000.0
2008-07-01 00:00:00,211.43,211.56,211.36,211.415,1975500000.0
2008-07-01 00:30:00,211.415,211.51,211.341,211.47,1332500000.0
2008-07-01 01:00:00,211.47,211.58,211.47,211.53,2103800000.0
2008-07-01 01:30:00,211.54,211.64,211.22,211.3,3989000000.0
2008-07-01 02:00:00,211.3,211.54,211.16,211.52,4462200000.0
2008-07-01 02:30:00,211.52,211.55,211.39,211.42,3229900000.0
2008-07-01 03:00:00,211.425,211.63,211.37,211.5,3506200000.0
2008-07-01 03:30:00,211.5,211.59,211.4,211.47,2442800000.0
2008-07-01 04:00:00,211.47,211.54,211.34,211.38,2683200000.0
2008-07-01 04:30:00,211.38,211.51,211.31,211.33,2849500000.0
2008-07-01 05:00:00,211.33,211.45,211.21,211.22,1936100000.0
2008-07-01 05:30:00,211.22,211.29,211.165,211.25,2703100000.0
2008-07-01 06:00:00,211.24,211.27,211.111,211.17,1625800000.0
2008-07-01 06:30:00,211.17,211.26,211.0,211.08,2559700000.0
2008-07-01 07:00:00,211.08,211.12,210.5,210.575,3647700000.0
2008-07-01 07:30:00,210.58,210.81,210.305,210.75,4367700000.0
2008-07-01 08:00:00,210.75,210.89,210.545,210.59,4950300000.0
2008-07-01 08:30:00,210.59,211.565,210.37,211.49,9085879998.0
2008-07-01 09:00:00,211.49,211.92,211.42,211.67,8924600002.0
2008-07-01 09:30:00,211.67,211.7,211.335,211.48,6831000001.0
2008-07-01 10:00:00,211.48,211.64,211.345,211.345,6744600001.0
2008-07-01 10:30:00,211.38,211.38,210.93,211.015,8119899993.0
2008-07-01 11:00:00,211.02,211.18,210.6,210.6,4008900000.0
2008-07-01 11:30:00,210.61,210.94,210.4,210.89,7291200001.0
2008-07-01 12:00:00,210.89,211.075,210.695,210.81,5932499999.0
2008-07-01 12:30:00,210.82,211.07,210.655,210.66,6362799999.0
2008-07-01 13:00:00,210.66,210.83,210.37,210.395,6826699999.0
2008-07-01 13:30:00,210.395,210.875,210.395,210.7,5256200004.0
2008-07-01 14:00:00,210.7,210.77,210.435,210.46,5540800000.0
2008-07-01 14:30:00,210.46,210.69,210.42,210.495,5456100001.0
2008-07-01 15:00:00,210.5,210.51,210.045,210.09,4160007999.0
2008-07-01 15:30:00,210.09,210.53,210.06,210.51,5681600001.0
2008-07-01 16:00:00,210.51,211.11,210.44,210.78,11450599998.0
2008-07-01 16:30:00,210.78,211.25,210.775,211.09,7477200003.0
2008-07-01 17:00:00,211.09,211.45,210.895,211.09,6560900001.0
2008-07-01 17:30:00,211.09,211.12,210.69,210.69,4930500000.0
2008-07-01 18:00:00,210.7,210.86,210.26,210.34,6415800000.0
2008-07-01 18:30:00,210.34,210.86,210.325,210.85,4791900000.0
2008-07-01 19:00:00,210.85,211.04,210.66,210.93,3558800000.0
2008-07-01 19:30:00,210.93,211.03,210.59,211.02,5112900000.0
2008-07-01 20:00:00,211.01,211.42,210.98,211.14,4543200000.0
2008-07-01 20:30:00,211.14,211.6,211.07,211.445,3454400000.0
2008-07-01 21:00:00,211.45,211.56,211.275,211.39,3341700000.0
2008-07-01 21:30:00,211.38,211.65,211.36,211.58,2561300000.0
2008-07-01 22:00:00,211.585,211.74,211.57,211.695,1352700000.0
2008-07-01 22:30:00,211.7,211.76,211.64,211.69,2898800000.0
2008-07-01 23:00:00,211.68,211.68,211.485,211.53,1278500000.0
2008-07-01 23:30:00,211.53,211.58,211.475,211.53,931100000.0
2008-07-02 00:00:00,211.54,211.56,211.4,211.49,1240000000.0
2008-07-02 00:30:00,211.49,211.49,211.41,211.43,576000000.0
2008-07-02 01:00:00,211.43,211.58,211.393,211.55,1938900000.0
2008-07-02 01:30:00,211.55,211.75,211.55,211.72,2112200000.0
2008-07-02 02:00:00,211.71,211.72,211.44,211.51,1871500000.0
2008-07-02 02:30:00,211.53,211.53,211.29,211.41,4136500000.0
2008-07-02 03:00:00,211.4,211.405,211.17,211.2,2307900000.0
2008-07-02 03:30:00,211.2,211.3,211.115,211.27,2570300000.0
2008-07-02 04:00:00,211.265,211.44,211.23,211.32,2014600000.0
2008-07-02 04:30:00,211.34,211.45,211.3,211.35,1425300000.0
2008-07-02 05:00:00,211.35,211.37,211.135,211.3,1338200000.0
2008-07-02 05:30:00,211.3,211.33,211.165,211.25,1415500000.0
2008-07-02 06:00:00,211.24,211.47,211.154,211.43,1245200000.0
2008-07-02 06:30:00,211.43,211.48,211.275,211.3,1575800000.0
2008-07-02 07:00:00,211.32,211.35,211.14,211.175,2467500000.0
2008-07-02 07:30:00,211.175,211.35,210.8,211.27,3580800000.0
2008-07-02 08:00:00,211.29,211.78,211.14,211.76,5427800000.0
2008-07-02 08:30:00,211.77,212.06,211.585,211.695,9400100001.0
2008-07-02 09:00:00,211.705,211.735,210.98,211.13,11770900002.0
2008-07-02 09:30:00,211.13,211.365,210.925,211.18,8618799998.0
2008-07-02 10:00:00,211.18,211.725,211.175,211.655,7631700000.0
2008-07-02 10:30:00,211.655,211.685,211.19,211.495,9456999999.0
2008-07-02 11:00:00,211.495,211.7,211.365,211.43,7104000001.0
2008-07-02 11:30:00,211.415,211.465,211.22,211.435,6781599999.0
2008-07-02 12:00:00,211.45,211.88,211.405,211.735,8111300000.0
2008-07-02 12:30:00,211.725,212.01,211.545,211.89,5993299998.0
2008-07-02 13:00:00,211.885,212.02,211.76,211.955,3285400000.0
2008-07-02 13:30:00,211.955,212.07,211.74,211.8,4526100000.0
2008-07-02 14:00:00,211.8,211.88,211.35,211.58,7758599993.0
2008-07-02 14:30:00,211.58,211.6,211.21,211.32,8086099999.0
2008-07-02 15:00:00,211.34,211.61,211.25,211.53,7664000003.0
2008-07-02 15:30:00,211.55,211.71,211.445,211.59,7164100001.0
2008-07-02 16:00:00,211.58,211.74,211.205,211.27,7640999998.0
2008-07-02 16:30:00,211.275,211.39,210.965,211.38,8415362007.0
2008-07-02 17:00:00,211.37,211.38,211.02,211.13,5250500001.0
2008-07-02 17:30:00,211.14,211.21,210.92,210.93,4832000000.0
2008-07-02 18:00:00,210.94,211.32,210.91,211.12,2961000000.0
2008-07-02 18:30:00,211.12,211.35,210.995,211.2,2934100000.0
2008-07-02 19:00:00,211.19,211.35,211.1,211.27,2354000000.0
2008-07-02 19:30:00,211.29,211.54,211.225,211.46,2317500000.0
2008-07-02 20:00:00,211.48,211.57,211.34,211.39,1925200000.0
2008-07-02 20:30:00,211.39,211.46,211.205,211.23,5998099999.0
2008-07-02 21:00:00,211.225,211.39,211.155,211.32,3880400000.0
2008-07-02 21:30:00,211.325,211.38,211.095,211.2,2655700000.0
2008-07-02 22:00:00,211.19,211.2,210.98,211.04,2077100000.0
2008-07-02 22:30:00,211.04,211.1,210.87,211.09,2766300000.0
2008-07-02 23:00:00,211.09,211.14,210.845,211.0,1517900000.0
2008-07-02 23:30:00,211.0,211.04,210.9,210.98,907600000.0
2008-07-03 00:00:00,210.98,211.14,210.825,211.05,2433500000.0
2008-07-03 00:30:00,211.05,211.15,210.96,211.1,1493100000.0
2008-07-03 01:00:00,211.1,211.22,211.0,211.095,1240400000.0
2008-07-03 01:30:00,211.095,211.2,211.02,211.07,2135300000.0
2008-07-03 02:00:00,211.06,211.12,210.805,210.96,4191400000.0
2008-07-03 02:30:00,210.96,211.15,210.8,211.135,3940800000.0
2008-07-03 03:00:00,211.14,211.17,210.975,211.09,3300400000.0
2008-07-03 03:30:00,211.095,211.12,210.9,210.94,3415500000.0
2008-07-03 04:00:00,210.94,211.01,210.89,210.9,3333300000.0
2008-07-03 04:30:00,210.9,211.14,210.86,211.1,2934100000.0
2008-07-03 05:00:00,211.1,211.18,211.035,211.06,2528100000.0
2008-07-03 05:30:00,211.06,211.19,211.035,211.19,4127100000.0
2008-07-03 06:00:00,211.19,211.23,211.105,211.225,1328900000.0
2008-07-03 06:30:00,211.22,211.34,211.17,211.3,2257700000.0
2008-07-03 07:00:00,211.3,211.305,211.209,211.25,1468900000.0
2008-07-03 07:30:00,211.25,211.39,211.19,211.34,2301900000.0
2008-07-03 08:00:00,211.34,211.34,210.935,210.94,3707200000.0
2008-07-03 08:30:00,210.94,211.19,210.72,211.15,3889420000.0
2008-07-03 09:00:00,211.15,211.225,210.945,211.025,5550699999.0
2008-07-03 09:30:00,211.025,211.125,210.75,210.88,5469399998.0
2008-07-03 10:00:00,210.88,211.135,210.785,210.925,4639200000.0
2008-07-03 10:30:00,210.925,211.275,210.605,211.26,6823999999.0
2008-07-03 11:00:00,211.25,211.275,210.92,211.05,6017500001.0
2008-07-03 11:30:00,211.045,211.21,210.98,211.21,5721100000.0
2008-07-03 12:00:00,211.21,211.52,211.14,211.3,6742400000.0
2008-07-03 12:30:00,211.3,211.32,211.05,211.245,4431400002.0
2008-07-03 13:00:00,211.245,211.54,211.15,211.45,7219300002.0
2008-07-03 13:30:00,211.45,211.65,211.21,211.28,8440799996.0
2008-07-03 14:00:00,211.28,211.41,210.935,211.04,7107599997.0
2008-07-03 14:30:00,210.99,211.65,210.49,211.54,14171700004.0
2008-07-03 15:00:00,211.535,211.92,211.45,211.89,8211300002.0
2008-07-03 15:30:00,211.88,211.88,211.11,211.17,8243436004.0
2008-07-03 16:00:00,211.13,211.59,210.8,211.55,9337499998.0
2008-07-03 16:30:00,211.54,211.78,211.48,211.52,6709600002.0
2008-07-03 17:00:00,211.51,211.685,211.45,211.595,9662499999.0
2008-07-03 17:30:00,211.585,211.765,211.52,211.695,8123288001.0
2008-07-03 18:00:00,211.705,211.725,211.29,211.37,5617944000.0
2008-07-03 18:30:00,211.36,211.55,211.31,211.47,2495160000.0
2008-07-03 19:00:00,211.47,211.52,211.285,211.46,2036600000.0
2008-07-03 19:30:00,211.47,211.66,211.43,211.57,1612000000.0
2008-07-03 20:00:00,211.56,211.59,211.395,211.5,1374000000.0
2008-07-03 20:30:00,211.5,211.725,211.444,211.725,1627700000.0
2008-07-03 21:00:00,211.725,211.805,211.595,211.675,1535400000.0
2008-07-03 21:30:00,211.675,211.74,211.583,211.66,844700000.0
2008-07-03 22:00:00,211.645,211.73,211.56,211.605,615800000.0
2008-07-03 22:30:00,211.61,211.69,211.575,211.655,456400000.0
2008-07-03 23:00:00,211.65,211.74,211.58,211.67,454200000.0
2008-07-03 23:30:00,211.67,211.78,211.595,211.77,835200000.0
2008-07-04 00:00:00,211.71,211.76,211.635,211.635,1143900000.0
2008-07-04 00:30:00,211.635,211.65,211.55,211.64,1522872000.0
2008-07-04 01:00:00,211.64,211.67,211.535,211.55,2702600000.0
2008-07-04 01:30:00,211.54,211.66,211.41,211.58,3085272000.0
2008-07-04 02:00:00,211.605,211.78,211.59,211.75,4925000000.0
2008-07-04 02:30:00,211.74,211.79,211.6,211.66,2599760000.0
2008-07-04 03:00:00,211.66,211.69,211.598,211.61,1046272000.0
2008-07-04 03:30:00,211.61,211.69,211.53,211.67,1360672000.0
2008-07-04 04:00:00,211.68,211.71,211.52,211.61,2588600000.0
2008-07-04 04:30:00,211.615,211.82,211.57,211.8,1708100000.0
2008-07-04 05:00:00,211.8,211.81,211.72,211.78,1898600000.0
2008-07-04 05:30:00,211.78,211.78,211.623,211.71,1137972000.0
2008-07-04 06:00:00,211.7,211.9,211.69,211.725,1711772000.0
2008-07-04 06:30:00,211.725,211.82,211.725,211.82,1249800000.0
2008-07-04 07:00:00,211.81,211.88,211.73,211.78,1683800000.0
2008-07-04 07:30:00,211.78,211.83,211.69,211.83,1955500000.0
2008-07-04 08:00:00,211.83,212.07,211.82,211.98,2741000000.0
2008-07-04 08:30:00,211.97,212.02,211.455,211.605,3783212000.0
2008-07-04 09:00:00,211.605,211.79,211.5,211.72,4472999998.0
2008-07-04 09:30:00,211.72,211.76,211.54,211.54,3264599997.0
2008-07-04 10:00:00,211.535,211.75,211.535,211.73,2210400000.0
2008-07-04 10:30:00,211.74,211.76,211.54,211.54,2734800000.0
2008-07-04 11:00:00,211.56,211.63,211.4,211.61,2797700000.0
2008-07-04 11:30:00,211.615,211.74,211.48,211.675,3345400001.0
2008-07-04 12:00:00,211.675,211.75,211.58,211.71,3121500000.0
2008-07-04 12:30:00,211.72,211.78,211.44,211.51,3423000000.0
2008-07-04 13:00:00,211.52,211.62,211.35,211.43,4344000003.0
2008-07-04 13:30:00,211.43,211.59,211.245,211.515,3330800000.0
2008-07-04 14:00:00,211.53,211.61,211.36,211.42,3596599999.0
2008-07-04 14:30:00,211.43,211.505,211.41,211.46,3099500000.0
2008-07-04 15:00:00,211.46,211.53,211.425,211.46,3046000000.0
2008-07-04 15:30:00,211.46,211.52,211.315,211.35,2530500000.0
2008-07-04 16:00:00,211.35,211.47,211.275,211.44,2434800000.0
2008-07-04 16:30:00,211.44,211.61,211.36,211.58,2172800000.0
2008-07-04 17:00:00,211.58,211.68,211.51,211.66,2139800000.0
2008-07-04 17:30:00,211.65,211.72,211.52,211.56,1355900000.0
2008-07-04 18:00:00,211.58,211.65,211.395,211.4,1502000000.0
2008-07-04 18:30:00,211.4,211.65,211.22,211.59,3333200000.0
2008-07-04 19:00:00,211.59,211.625,211.33,211.42,1311500001.0
2008-07-04 19:30:00,211.4,211.56,211.4,211.498,2006800000.0
2008-07-04 20:00:00,211.545,211.64,211.471,211.58,2502800000.0
2008-07-04 20:30:00,211.59,211.64,211.555,211.61,699500000.0
2008-07-04 21:00:00,211.61,211.67,211.511,211.55,756400000.0
2008-07-04 21:30:00,211.54,211.68,211.52,211.6,781900000.0
2008-07-04 22:00:00,211.59,211.71,211.515,211.53,1205800000.0
2008-07-04 22:30:00,211.515,211.755,211.475,211.51,950800000.0
2008-07-06 23:00:00,211.544,211.754,211.544,211.629,2775900000.0
2008-07-06 23:30:00,211.613,211.737,211.55,211.659,2430800000.0
2008-07-07 00:00:00,211.66,211.71,211.495,211.54,1032700000.0
2008-07-07 00:30:00,211.54,211.71,211.54,211.63,1632400000.0
2008-07-07 01:00:00,211.62,211.73,211.582,211.7,1127000000.0
2008-07-07 01:30:00,211.7,211.73,211.546,211.587,901300000.0
2008-07-07 02:00:00,211.605,211.605,211.31,211.35,1693700000.0
2008-07-07 02:30:00,211.33,211.62,211.33,211.58,2462800000.0
2008-07-07 03:00:00,211.59,211.71,211.55,211.61,2080500000.0
2008-07-07 03:30:00,211.61,211.815,211.51,211.72,3066000000.0
2008-07-07 04:00:00,211.71,211.81,211.67,211.71,790400000.0
2008-07-07 04:30:00,211.71,211.99,211.635,211.87,1498000000.0
2008-07-07 05:00:00,211.88,212.08,211.78,211.96,805800000.0
2008-07-07 05:30:00,211.96,212.04,211.745,211.78,1188600000.0
2008-07-07 06:00:00,211.78,211.97,211.755,211.885,791700000.0
2008-07-07 06:30:00,211.89,211.97,211.805,211.97,929600000.0
2008-07-07 07:00:00,211.96,212.08,211.865,211.955,1461000000.0
2008-07-07 07:30:00,211.96,212.09,211.865,212.055,1321000000.0
2008-07-07 08:00:00,212.055,212.105,211.845,211.86,2395200000.0
2008-07-07 08:30:00,211.86,212.26,211.725,212.2,3241800000.0
2008-07-07 09:00:00,212.2,212.34,212.04,212.245,4728000000.0
2008-07-07 09:30:00,212.25,212.43,212.17,212.325,5259100000.0
2008-07-07 10:00:00,212.325,212.345,212.02,212.17,5358600000.0
2008-07-07 10:30:00,212.175,212.175,211.85,211.965,5810300000.0
2008-07-07 11:00:00,211.965,211.995,211.67,211.75,5418500000.0
2008-07-07 11:30:00,211.75,211.76,211.42,211.655,6676200000.0
2008-07-07 12:00:00,211.65,211.74,211.49,211.71,5866900000.0
2008-07-07 12:30:00,211.71,211.72,211.38,211.47,3114100000.0
2008-07-07 13:00:00,211.46,211.7,211.415,211.66,3428500000.0
2008-07-07 13:30:00,211.66,211.815,211.59,211.7,2466200000.0
2008-07-07 14:00:00,211.7,211.76,211.53,211.61,4139300000.0
2008-07-07 14:30:00,211.61,211.64,211.395,211.56,3264100000.0
2008-07-07 15:00:00,211.55,211.83,211.485,211.73,3797000000.0
2008-07-07 15:30:00,211.74,212.045,211.72,211.99,4783200000.0
2008-07-07 16:00:00,211.985,212.0,211.705,211.73,4419200000.0
2008-07-07 16:30:00,211.73,211.95,211.65,211.72,3961800000.0
2008-07-07 17:00:00,211.73,211.87,211.64,211.84,3153100000.0
2008-07-07 17:30:00,211.84,211.95,211.76,211.84,2516500000.0
2008-07-07 18:00:00,211.83,212.045,211.46,211.46,3166900000.0
2008-07-07 18:30:00,211.47,211.63,211.21,211.26,4370200000.0
2008-07-07 19:00:00,211.28,211.48,210.97,211.25,4433400000.0
2008-07-07 19:30:00,211.26,211.41,211.17,211.36,2719200000.0
2008-07-07 20:00:00,211.36,211.59,211.22,211.5,3181200000.0
2008-07-07 20:30:00,211.5,211.64,211.32,211.45,2312700000.0
2008-07-07 21:00:00,211.45,211.97,211.42,211.945,3507000000.0
2008-07-07 21:30:00,211.945,212.12,211.74,211.8,3170300000.0
2008-07-07 22:00:00,211.81,211.99,211.77,211.9,1619500000.0
2008-07-07 22:30:00,211.9,211.9,211.66,211.785,1354700000.0
2008-07-07 23:00:00,211.78,211.79,211.67,211.735,710900000.0
2008-07-07 23:30:00,211.73,211.76,211.595,211.64,583800000.0
2008-07-08 00:00:00,211.645,211.725,211.59,211.625,752100000.0
2008-07-08 00:30:00,211.625,211.78,211.61,211.72,935400000.0
2008-07-08 01:00:00,211.72,211.82,211.7,211.745,1027700000.0
2008-07-08 01:30:00,211.731,211.83,211.525,211.585,1359200000.0
2008-07-08 02:00:00,211.58,211.58,211.355,211.5,2644600000.0
2008-07-08 02:30:00,211.5,211.55,211.36,211.41,1982800000.0
2008-07-08 03:00:00,211.41,211.54,211.39,211.49,2323000000.0
2008-07-08 03:30:00,211.485,211.57,211.42,211.49,2369200000.0
2008-07-08 04:00:00,211.49,211.67,211.47,211.66,2326800000.0
2008-07-08 04:30:00,211.67,211.69,211.36,211.37,1523000000.0
2008-07-08 05:00:00,211.375,211.53,211.35,211.44,1235200000.0
2008-07-08 05:30:00,211.44,211.45,211.29,211.32,1927200000.0
2008-07-08 06:00:00,211.32,211.49,211.29,211.46,1530900000.0
2008-07-08 06:30:00,211.46,211.48,211.34,211.41,1296100000.0
2008-07-08 07:00:00,211.41,211.46,211.17,211.24,2263700000.0
2008-07-08 07:30:00,211.26,211.34,210.965,211.03,2746400000.0
2008-07-08 08:00:00,211.03,211.13,210.53,210.575,4250196000.0
2008-07-08 08:30:00,210.565,210.73,210.425,210.56,6109100000.0
2008-07-08 09:00:00,210.56,210.78,210.53,210.67,4205900000.0
2008-07-08 09:30:00,210.67,210.82,210.235,210.35,5667560000.0
2008-07-08 10:00:00,210.36,210.61,210.255,210.325,5798400000.0
2008-07-08 10:30:00,210.32,210.57,210.235,210.43,3488200000.0
2008-07-08 11:00:00,210.42,210.78,210.27,210.7,5824700000.0
2008-07-08 11:30:00,210.7,210.81,210.53,210.765,4178600000.0
2008-07-08 12:00:00,210.765,210.81,210.54,210.63,3265700000.0
2008-07-08 12:30:00,210.65,210.795,210.49,210.74,3909900000.0
2008-07-08 13:00:00,210.735,211.13,210.7,211.01,4148200000.0
2008-07-08 13:30:00,210.995,211.15,210.75,211.04,4819400000.0
2008-07-08 14:00:00,211.05,211.625,211.03,211.61,6728500000.0
2008-07-08 14:30:00,211.61,211.69,211.43,211.515,5839100000.0
2008-07-08 15:00:00,211.515,211.675,211.39,211.525,5527200000.0
2008-07-08 15:30:00,211.515,211.74,211.3,211.555,6256100000.0
2008-07-08 16:00:00,211.565,211.58,211.2,211.47,6471800000.0
2008-07-08 16:30:00,211.47,211.52,211.235,211.375,5496700000.0
2008-07-08 17:00:00,211.375,211.57,211.365,211.48,5035900000.0
2008-07-08 17:30:00,211.48,211.55,211.265,211.3,4435900000.0
2008-07-08 18:00:00,211.29,211.53,211.26,211.53,4072500000.0
2008-07-08 18:30:00,211.525,211.64,211.395,211.455,3271500000.0
2008-07-08 19:00:00,211.43,211.53,211.33,211.48,2785900000.0
2008-07-08 19:30:00,211.48,211.5,211.31,211.33,3675800000.0
2008-07-08 20:00:00,211.34,211.53,211.27,211.46,2625800000.0
2008-07-08 20:30:00,211.48,211.66,211.48,211.54,3314700000.0
2008-07-08 21:00:00,211.53,211.72,211.45,211.58,2500500000.0
2008-07-08 21:30:00,211.58,211.69,211.45,211.59,2036900000.0
2008-07-08 22:00:00,211.6,211.78,211.59,211.72,2358300000.0
2008-07-08 22:30:00,211.74,211.76,211.665,211.71,1298300000.0
2008-07-08 23:00:00,211.705,211.76,211.495,211.555,851900000.0
2008-07-08 23:30:00,211.555,211.63,211.5,211.54,575700000.0
2008-07-09 00:00:00,211.54,211.695,211.5,211.5,754100000.0
2008-07-09 00:30:00,211.5,211.605,211.445,211.47,901900000.0
2008-07-09 01:00:00,211.47,211.775,211.395,211.66,2679200000.0
2008-07-09 01:30:00,211.66,211.78,211.63,211.69,1914800000.0
2008-07-09 02:00:00,211.675,211.7,211.55,211.65,1421000000.0
2008-07-09 02:30:00,211.65,211.73,211.45,211.55,1608900000.0
2008-07-09 03:00:00,211.55,211.59,211.46,211.51,1411600000.0
2008-07-09 03:30:00,211.52,211.67,211.44,211.49,1206600000.0
2008-07-09 04:00:00,211.49,211.65,211.47,211.63,1138700000.0
2008-07-09 04:30:00,211.63,211.69,211.55,211.57,910800000.0
2008-07-09 05:00:00,211.59,211.69,211.515,211.69,903700000.0
2008-07-09 05:30:00,211.68,211.72,211.56,211.59,948000000.0
2008-07-09 06:00:00,211.585,211.61,211.304,211.4,1539500000.0
2008-07-09 06:30:00,211.38,211.405,211.115,211.295,3731400000.0
2008-07-09 07:00:00,211.275,211.31,211.015,211.21,3815400000.0
2008-07-09 07:30:00,211.205,211.39,211.17,211.39,3252500000.0
2008-07-09 08:00:00,211.38,211.8,211.275,211.53,4238240000.0
2008-07-09 08:30:00,211.53,211.75,211.455,211.67,4359136000.0
2008-07-09 09:00:00,211.67,211.815,211.475,211.74,6032300000.0
2008-07-09 09:30:00,211.75,211.97,211.56,211.67,5353200000.0
2008-07-09 10:00:00,211.66,211.8,211.61,211.635,3936100000.0
2008-07-09 10:30:00,211.65,211.915,211.61,211.72,4196000000.0
2008-07-09 11:00:00,211.72,211.98,211.675,211.905,3700600000.0
2008-07-09 11:30:00,211.9,212.01,211.81,211.93,2718700000.0
2008-07-09 12:00:00,211.94,212.01,211.75,211.88,3954720000.0
2008-07-09 12:30:00,211.88,212.025,211.785,211.93,4859600000.0
2008-07-09 13:00:00,211.93,212.09,211.88,212.07,3486500000.0
2008-07-09 13:30:00,212.07,212.105,211.835,212.035,3923500000.0
2008-07-09 14:00:00,212.055,212.09,211.93,211.98,3200700000.0
2008-07-09 14:30:00,211.98,212.06,211.85,211.87,2569400000.0
2008-07-09 15:00:00,211.86,211.89,211.7,211.805,3813900000.0
2008-07-09 15:30:00,211.795,211.935,211.625,211.905,8021599998.0
2008-07-09 16:00:00,211.9,212.08,211.79,211.94,5775800000.0
2008-07-09 16:30:00,211.945,212.15,211.755,211.94,7633700000.0
2008-07-09 17:00:00,211.94,212.16,211.895,212.07,6181300000.0
2008-07-09 17:30:00,212.07,212.27,211.935,212.21,5215200000.0
2008-07-09 18:00:00,212.21,212.325,212.045,212.26,3956700000.0
2008-07-09 18:30:00,212.26,212.315,212.085,212.17,3223400000.0
2008-07-09 19:00:00,212.17,212.3,212.1,212.22,1932100000.0
2008-07-09 19:30:00,212.22,212.325,212.105,212.2,1908600000.0
2008-07-09 20:00:00,212.19,212.19,211.67,211.69,2988260000.0
2008-07-09 20:30:00,211.69,211.805,211.565,211.66,3057000000.0
2008-07-09 21:00:00,211.66,211.79,211.57,211.675,1942800000.0
2008-07-09 21:30:00,211.67,211.71,211.46,211.64,2528900000.0
2008-07-09 22:00:00,211.645,211.71,211.48,211.57,2795100000.0
2008-07-09 22:30:00,211.575,211.73,211.535,211.7,1586200000.0
2008-07-09 23:00:00,211.715,211.73,211.575,211.69,930700000.0
2008-07-09 23:30:00,211.685,211.86,211.685,211.84,1076100000.0
2008-07-10 00:00:00,211.84,211.85,211.695,211.73,979500000.0
2008-07-10 00:30:00,211.73,211.86,211.674,211.805,1076000000.0
2008-07-10 01:00:00,211.81,211.82,211.545,211.61,1520400000.0
2008-07-10 01:30:00,211.61,211.73,211.455,211.73,2516000000.0
2008-07-10 02:00:00,211.73,211.86,211.67,211.735,2623600000.0
2008-07-10 02:30:00,211.74,211.775,211.48,211.555,2463000000.0
2008-07-10 03:00:00,211.55,211.67,211.475,211.555,2568900000.0
2008-07-10 03:30:00,211.55,211.61,211.38,211.56,3484300000.0
2008-07-10 04:00:00,211.56,211.66,211.505,211.55,1800400000.0
2008-07-10 04:30:00,211.527,211.67,211.495,211.6,1004400000.0
2008-07-10 05:00:00,211.6,211.74,211.575,211.66,1277400000.0
2008-07-10 05:30:00,211.675,211.78,211.561,211.72,1885400000.0
2008-07-10 06:00:00,211.71,211.825,211.686,211.75,2059800000.0
2008-07-10 06:30:00,211.765,211.89,211.665,211.675,1845800000.0
2008-07-10 07:00:00,211.695,211.8,211.51,211.55,3377000000.0
2008-07-10 07:30:00,211.55,211.745,211.455,211.455,3054000000.0
2008-07-10 08:00:00,211.435,211.755,211.39,211.64,5110900000.0
2008-07-10 08:30:00,211.63,211.725,211.555,211.64,4880500000.0
2008-07-10 09:00:00,211.635,212.135,211.49,212.08,6618100000.0
2008-07-10 09:30:00,212.08,212.15,211.81,211.845,4987600000.0
2008-07-10 10:00:00,211.85,211.85,211.565,211.7,4863500000.0
2008-07-10 10:30:00,211.7,211.85,211.62,211.7,5104300000.0
2008-07-10 11:00:00,211.7,211.7,211.485,211.55,4795700000.0
2008-07-10 11:30:00,211.54,211.81,211.51,211.665,5224300000.0
2008-07-10 12:00:00,211.66,211.87,211.65,211.73,3036400000.0
2008-07-10 12:30:00,211.73,211.79,211.575,211.675,2969400000.0
2008-07-10 13:00:00,211.69,211.875,211.6,211.86,4250700000.0
2008-07-10 13:30:00,211.86,211.91,211.725,211.8,5194000000.0
2008-07-10 14:00:00,211.8,211.875,211.695,211.795,5576800000.0
2008-07-10 14:30:00,211.76,212.08,211.565,211.61,6409500000.0
2008-07-10 15:00:00,211.585,211.59,211.31,211.45,8615500000.0
2008-07-10 15:30:00,211.45,211.775,211.365,211.63,7006800000.0
2008-07-10 16:00:00,211.635,211.68,211.13,211.29,9589899998.0
2008-07-10 16:30:00,211.29,211.6,211.25,211.345,6360900000.0
2008-07-10 17:00:00,211.345,211.775,211.3,211.43,6897200001.0
2008-07-10 17:30:00,211.43,211.635,211.35,211.635,4989100000.0
2008-07-10 18:00:00,211.645,211.69,211.555,211.6,3138300000.0
2008-07-10 18:30:00,211.6,211.67,211.54,211.66,1870000000.0
2008-07-10 19:00:00,211.67,211.86,211.635,211.67,2668500000.0
2008-07-10 19:30:00,211.68,211.83,211.54,211.54,1838500000.0
2008-07-10 20:00:00,211.56,211.695,211.35,211.485,2297600000.0
2008-07-10 20:30:00,211.49,211.685,211.44,211.55,3003300000.0
2008-07-10 21:00:00,211.54,211.71,211.485,211.64,2545600000.0
2008-07-10 21:30:00,211.655,211.725,211.545,211.725,1363800000.0
2008-07-10 22:00:00,211.725,211.74,211.62,211.67,1065800000.0
2008-07-10 22:30:00,211.67,211.845,211.635,211.755,1931500000.0
2008-07-10 23:00:00,211.765,211.855,211.56,211.7,931800000.0
2008-07-10 23:30:00,211.7,211.765,211.588,211.68,745600000.0
2008-07-11 00:00:00,211.69,211.81,211.585,211.585,1305800000.0
2008-07-11 00:30:00,211.59,211.75,211.58,211.7,934100000.0
2008-07-11 01:00:00,211.725,211.78,211.633,211.705,792100000.0
2008-07-11 01:30:00,211.705,211.725,211.515,211.545,1149800000.0
2008-07-11 02:00:00,211.54,211.63,211.465,211.61,2586600000.0
2008-07-11 02:30:00,211.61,211.75,211.565,211.75,1815500000.0
2008-07-11 03:00:00,211.74,211.77,211.605,211.685,2426500000.0
2008-07-11 03:30:00,211.69,211.77,211.64,211.74,3701200000.0
2008-07-11 04:00:00,211.74,211.74,211.63,211.64,1766400000.0
2008-07-11 04:30:00,211.64,211.67,211.55,211.57,1337600000.0
2008-07-11 05:00:00,211.57,211.66,211.53,211.66,956400000.0
2008-07-11 05:30:00,211.601,211.74,211.6,211.66,1726200000.0
2008-07-11 06:00:00,211.65,212.02,211.645,211.9,4265700000.0
2008-07-11 06:30:00,211.9,211.965,211.73,211.795,1930100000.0
2008-07-11 07:00:00,211.8,212.05,211.795,211.86,2662700000.0
2008-07-11 07:30:00,211.86,211.98,211.785,211.8,1967200000.0
2008-07-11 08:00:00,211.815,211.99,211.625,211.945,2768700000.0
2008-07-11 08:30:00,211.945,212.015,211.87,212.0,2327000000.0
2008-07-11 09:00:00,212.0,212.11,211.985,212.06,3754400000.0
2008-07-11 09:30:00,212.06,212.06,211.73,211.83,2772500000.0
2008-07-11 10:00:00,211.83,211.87,211.725,211.8,2819900000.0
2008-07-11 10:30:00,211.81,211.945,211.785,211.93,1969600000.0
2008-07-11 11:00:00,211.93,211.945,211.8,211.84,2483700000.0
2008-07-11 11:30:00,211.84,211.97,211.685,211.82,4240600000.0
2008-07-11 12:00:00,211.83,211.9,211.56,211.655,4054700000.0
2008-07-11 12:30:00,211.66,211.875,211.53,211.68,3730300000.0
2008-07-11 13:00:00,211.685,211.755,211.51,211.705,4142900000.0
2008-07-11 13:30:00,211.715,211.77,210.95,211.09,6319600000.0
2008-07-11 14:00:00,211.085,211.15,210.23,210.445,9805036000.0
2008-07-11 14:30:00,210.41,210.69,210.36,210.51,8609299996.0
2008-07-11 15:00:00,210.51,211.525,210.475,210.98,9568799999.0
2008-07-11 15:30:00,211.01,211.35,210.695,211.225,11384000000.0
2008-07-11 16:00:00,211.235,211.5,210.83,211.0,10903300001.0
2008-07-11 16:30:00,210.99,211.245,210.825,210.83,8915900000.0
2008-07-11 17:00:00,210.83,211.05,210.81,210.91,6920099999.0
2008-07-11 17:30:00,210.91,211.165,210.81,211.14,6008700000.0
2008-07-11 18:00:00,211.13,211.165,210.935,211.04,4941200000.0
2008-07-11 18:30:00,211.04,211.14,210.93,211.065,4348400001.0
2008-07-11 19:00:00,211.06,211.525,210.95,211.385,4257000000.0
2008-07-11 19:30:00,211.37,211.44,211.19,211.4,3905700000.0
2008-07-11 20:00:00,211.385,211.685,211.34,211.41,4012500000.0
2008-07-11 20:30:00,211.425,211.85,211.3,211.57,5889900000.0
2008-07-11 21:00:00,211.57,211.815,211.41,211.525,6897100000.0
2008-07-11 21:30:00,211.52,211.575,211.195,211.365,4300600000.0
2008-07-11 22:00:00,211.37,211.615,211.075,211.265,2755500000.0
2008-07-11 22:30:00,211.265,211.56,211.205,211.32,2403400000.0
2008-07-13 23:00:00,210.987,211.164,210.855,211.12,710400000.0
2008-07-13 23:30:00,211.14,211.33,211.11,211.295,631300000.0
2008-07-14 00:00:00,211.3,211.61,211.02,211.555,3442900000.0
2008-07-14 00:30:00,211.56,211.65,211.33,211.5,2085000000.0
2008-07-14 01:00:00,211.545,211.545,211.265,211.37,1585300000.0
2008-07-14 01:30:00,211.37,211.725,211.325,211.58,3943200000.0
2008-07-14 02:00:00,211.58,211.73,211.275,211.54,5928000000.0
2008-07-14 02:30:00,211.54,211.725,211.365,211.45,4979900000.0
2008-07-14 03:00:00,211.45,211.535,211.37,211.45,2352800000.0
2008-07-14 03:30:00,211.445,211.5,211.35,211.39,2195000000.0
2008-07-14 04:00:00,211.4,211.47,211.36,211.42,1053300000.0
2008-07-14 04:30:00,211.415,211.43,211.21,211.33,2150400000.0
2008-07-14 05:00:00,211.33,211.5,211.3,211.445,1309900000.0
2008-07-14 05:30:00,211.45,211.575,211.39,211.47,1743800000.0
2008-07-14 06:00:00,211.47,211.5,211.3,211.34,1597300000.0
2008-07-14 06:30:00,211.34,211.36,211.2,211.335,1851200000.0
2008-07-14 07:00:00,211.34,211.37,211.09,211.11,2810800000.0
2008-07-14 07:30:00,211.11,211.48,211.08,211.415,4240400000.0
2008-07-14 08:00:00,211.435,211.48,211.13,211.145,4071900000.0
2008-07-14 08:30:00,211.145,211.7,211.1,211.6,7339600000.0
2008-07-14 09:00:00,211.595,211.845,211.545,211.745,7067260000.0
2008-07-14 09:30:00,211.73,211.845,211.585,211.76,4093900000.0
2008-07-14 10:00:00,211.76,212.005,211.695,211.71,7247599998.0
2008-07-14 10:30:00,211.735,211.75,211.425,211.58,6190300000.0
2008-07-14 11:00:00,211.58,211.89,211.52,211.605,5988400000.0
2008-07-14 11:30:00,211.6,211.84,211.525,211.79,4424000000.0
2008-07-14 12:00:00,211.78,211.98,211.73,211.91,4674000000.0
2008-07-14 12:30:00,211.9,211.94,211.71,211.785,4170700000.0
2008-07-14 13:00:00,211.785,211.94,211.765,211.87,4804700000.0
2008-07-14 13:30:00,211.87,212.045,211.79,212.025,6126800000.0
2008-07-14 14:00:00,212.015,212.26,211.93,211.98,5997600000.0
2008-07-14 14:30:00,211.995,212.11,211.835,211.89,6659499999.0
2008-07-14 15:00:00,211.89,211.91,211.715,211.75,7408100000.0
2008-07-14 15:30:00,211.745,211.89,211.545,211.705,9248700000.0
2008-07-14 16:00:00,211.695,211.76,211.42,211.745,8846700000.0
2008-07-14 16:30:00,211.74,212.08,211.715,212.03,7966600000.0
2008-07-14 17:00:00,211.99,212.06,211.695,211.74,5923800000.0
2008-07-14 17:30:00,211.74,211.87,211.46,211.58,6956500000.0
2008-07-14 18:00:00,211.58,211.91,211.535,211.91,5398963000.0
2008-07-14 18:30:00,211.9,211.99,211.725,211.76,5233300000.0
2008-07-14 19:00:00,211.76,211.875,211.605,211.73,3640500000.0
2008-07-14 19:30:00,211.73,211.805,211.615,211.755,4586800000.0
2008-07-14 20:00:00,211.74,211.845,211.6,211.7,4114400000.0
2008-07-14 20:30:00,211.7,211.78,211.555,211.635,3919200000.0
2008-07-14 21:00:00,211.635,211.835,211.5,211.765,3743200000.0
2008-07-14 21:30:00,211.77,211.79,211.53,211.605,4190100000.0
2008-07-14 22:00:00,211.61,211.715,211.58,211.68,1551000000.0
2008-07-14 22:30:00,211.69,211.97,211.65,211.73,2218000000.0
2008-07-14 23:00:00,211.73,211.825,211.56,211.725,905600000.0
2008-07-14 23:30:00,211.725,211.855,211.705,211.775,876800000.0
2008-07-15 00:00:00,211.775,211.875,211.74,211.835,928100000.0
2008-07-15 00:30:00,211.835,211.86,211.725,211.78,1517500000.0
2008-07-15 01:00:00,211.785,211.795,211.65,211.735,2441300000.0
2008-07-15 01:30:00,211.735,211.925,211.725,211.885,1540100000.0
2008-07-15 02:00:00,211.9,212.0,211.64,211.735,3562500000.0
2008-07-15 02:30:00,211.74,211.8,211.55,211.635,3803100000.0
2008-07-15 03:00:00,211.64,211.73,211.55,211.7,2409400000.0
2008-07-15 03:30:00,211.69,211.745,211.52,211.575,2454800000.0
2008-07-15 04:00:00,211.57,211.755,211.555,211.57,2070300000.0
2008-07-15 04:30:00,211.57,211.61,211.45,211.48,2226600000.0
2008-07-15 05:00:00,211.48,211.585,211.385,211.535,2568200000.0
2008-07-15 05:30:00,211.535,211.56,211.315,211.4,2382700000.0
2008-07-15 06:00:00,211.4,211.475,211.31,211.38,2366700000.0
2008-07-15 06:30:00,211.385,211.67,211.33,211.55,1494800000.0
2008-07-15 07:00:00,211.56,211.6,211.375,211.43,1807600000.0
2008-07-15 07:30:00,211.44,211.56,211.4,211.52,2322700000.0
2008-07-15 08:00:00,211.51,211.6,211.39,211.6,3149000000.0
2008-07-15 08:30:00,211.605,211.63,210.955,211.22,5726600000.0
2008-07-15 09:00:00,211.215,211.435,210.95,211.12,5459900000.0
2008-07-15 09:30:00,211.125,211.44,211.045,211.27,6486454000.0
2008-07-15 10:00:00,211.27,211.64,211.2,211.355,8664800000.0
2008-07-15 10:30:00,211.483,211.91,211.295,211.56,7745299999.0
2008-07-15 11:00:00,211.56,211.56,211.08,211.36,11439200000.0
2008-07-15 11:30:00,211.365,211.485,210.925,211.0,10443700000.0
2008-07-15 12:00:00,211.0,211.3,210.975,211.135,5923700000.0
2008-07-15 12:30:00,211.13,211.13,210.42,210.58,7696100000.0
2008-07-15 13:00:00,210.58,210.9,210.58,210.725,5279700000.0
2008-07-15 13:30:00,210.725,210.88,210.27,210.62,5983200000.0
2008-07-15 14:00:00,210.62,210.635,210.19,210.27,6558400000.0
2008-07-15 14:30:00,210.27,210.44,210.045,210.37,10965900000.0
2008-07-15 15:00:00,210.36,210.51,210.28,210.34,10294599998.0
2008-07-15 15:30:00,210.34,210.34,209.995,210.135,8644200000.0
2008-07-15 16:00:00,210.145,210.145,209.175,209.32,9437000001.0
2008-07-15 16:30:00,209.32,209.45,208.915,209.25,8159200000.0
2008-07-15 17:00:00,209.25,210.07,209.19,209.855,9647854000.0
2008-07-15 17:30:00,209.855,210.06,209.395,210.035,9042162000.0
2008-07-15 18:00:00,210.04,210.14,209.845,209.97,6978100000.0
2008-07-15 18:30:00,209.97,210.29,209.935,210.12,6873300000.0
2008-07-15 19:00:00,210.12,210.44,209.91,210.0,4958200000.0
2008-07-15 19:30:00,210.0,210.14,209.89,210.105,3178800000.0
2008-07-15 20:00:00,210.105,210.18,209.92,210.07,4366100000.0
2008-07-15 20:30:00,210.07,210.41,210.07,210.28,5031500000.0
2008-07-15 21:00:00,210.28,210.4,209.89,209.92,4431200000.0
2008-07-15 21:30:00,209.92,210.035,209.805,209.945,3624100000.0
2008-07-15 22:00:00,209.945,210.055,209.855,209.97,2392900000.0
2008-07-15 22:30:00,209.96,210.045,209.725,210.045,2096500000.0
2008-07-15 23:00:00,210.045,210.075,209.805,209.86,2064300000.0
2008-07-15 23:30:00,209.87,209.87,209.695,209.835,1107500000.0
2008-07-16 00:00:00,209.84,210.22,209.78,210.05,1983600000.0
2008-07-16 00:30:00,210.065,210.12,209.845,209.99,2216100000.0
2008-07-16 01:00:00,209.99,210.04,209.875,210.0,1306100000.0
2008-07-16 01:30:00,210.0,210.14,209.86,210.07,1484900000.0
2008-07-16 02:00:00,210.08,210.26,210.07,210.19,2614500000.0
2008-07-16 02:30:00,210.18,210.195,209.95,210.06,3120200000.0
2008-07-16 03:00:00,210.055,210.235,210.025,210.18,2439000000.0
2008-07-16 03:30:00,210.18,210.254,210.12,210.12,2284700000.0
2008-07-16 04:00:00,210.13,210.14,209.485,209.535,3926880000.0
2008-07-16 04:30:00,209.53,209.685,209.255,209.63,3269400000.0
2008-07-16 05:00:00,209.63,209.63,209.525,209.53,1755900000.0
2008-07-16 05:30:00,209.53,209.53,209.41,209.47,2099500000.0
2008-07-16 06:00:00,209.47,209.58,209.395,209.58,2652900000.0
2008-07-16 06:30:00,209.58,209.605,209.385,209.45,2791300000.0
2008-07-16 07:00:00,209.45,209.52,208.835,209.075,3357100000.0
2008-07-16 07:30:00,209.07,209.36,208.995,209.27,4843400000.0
2008-07-16 08:00:00,209.27,209.275,208.93,209.15,6138400000.0
2008-07-16 08:30:00,209.155,209.17,208.56,209.01,7635380000.0
2008-07-16 09:00:00,209.0,209.26,208.835,209.12,6345800000.0
2008-07-16 09:30:00,209.125,209.145,208.63,208.84,5826040000.0
2008-07-16 10:00:00,208.845,209.135,208.695,208.735,5849700000.0
2008-07-16 10:30:00,208.72,208.78,208.32,208.685,7394800000.0
2008-07-16 11:00:00,208.69,208.81,208.435,208.59,6556900000.0
2008-07-16 11:30:00,208.59,208.64,208.4,208.545,5723700000.0
2008-07-16 12:00:00,208.55,208.7,207.985,208.325,7192500001.0
2008-07-16 12:30:00,208.325,208.42,208.02,208.17,6659900000.0
2008-07-16 13:00:00,208.175,208.425,207.99,208.395,8270700000.0
2008-07-16 13:30:00,208.395,208.525,208.04,208.23,8537400000.0
2008-07-16 14:00:00,208.23,208.9,208.225,208.73,8657500000.0
2008-07-16 14:30:00,208.675,208.965,208.385,208.705,8708899999.0
2008-07-16 15:00:00,208.715,208.825,208.56,208.59,8175099999.0
2008-07-16 15:30:00,208.575,208.855,208.445,208.855,9885000002.0
2008-07-16 16:00:00,208.85,208.915,208.57,208.73,8519300000.0
2008-07-16 16:30:00,208.73,209.575,208.61,209.2,9999500000.0
2008-07-16 17:00:00,209.2,209.62,209.125,209.25,9893700000.0
2008-07-16 17:30:00,209.225,209.395,208.965,209.145,7882700000.0
2008-07-16 18:00:00,209.145,209.42,209.1,209.38,4898500000.0
2008-07-16 18:30:00,209.38,209.425,209.28,209.325,3921100000.0
2008-07-16 19:00:00,209.325,209.515,209.24,209.465,6027600000.0
2008-07-16 19:30:00,209.455,209.685,209.43,209.495,3831800000.0
2008-07-16 20:00:00,209.49,209.58,209.155,209.365,6281400000.0
2008-07-16 20:30:00,209.365,209.805,209.355,209.755,4824300000.0
2008-07-16 21:00:00,209.77,209.78,209.485,209.715,2837700000.0
2008-07-16 21:30:00,209.71,210.05,209.7,210.02,3335700000.0
2008-07-16 22:00:00,210.03,210.235,210.005,210.125,2828300000.0
2008-07-16 22:30:00,210.125,210.22,210.09,210.145,1925800000.0
2008-07-16 23:00:00,210.13,210.13,209.9,209.93,462600000.0
2008-07-16 23:30:00,209.92,209.995,209.84,209.985,503800000.0
2008-07-17 00:00:00,209.985,210.26,209.975,210.26,1391700000.0
2008-07-17 00:30:00,210.26,210.3,210.08,210.165,1182500000.0
2008-07-17 01:00:00,210.17,210.23,210.055,210.09,1650200000.0
2008-07-17 01:30:00,210.09,210.185,210.045,210.095,1741800000.0
2008-07-17 02:00:00,210.095,210.21,209.935,210.11,2921400000.0
2008-07-17 02:30:00,210.11,210.205,210.005,210.015,3946800000.0
2008-07-17 03:00:00,210.015,210.07,209.825,209.92,2694800000.0
2008-07-17 03:30:00,209.92,209.955,209.65,209.715,4024100000.0
2008-07-17 04:00:00,209.715,209.955,209.69,209.825,2708300000.0
2008-07-17 04:30:00,209.815,209.885,209.725,209.865,1464000000.0
2008-07-17 05:00:00,209.865,209.95,209.795,209.875,2587400000.0
2008-07-17 05:30:00,209.865,209.955,209.715,209.87,2574000000.0
2008-07-17 06:00:00,209.875,210.005,209.815,209.975,2095000000.0
2008-07-17 06:30:00,209.98,210.135,209.87,209.9,3575600000.0
2008-07-17 07:00:00,209.905,210.0,209.845,209.965,3240500000.0
2008-07-17 07:30:00,209.965,210.175,209.93,210.015,3105300000.0
2008-07-17 08:00:00,210.015,210.275,210.005,210.225,6795500000.0
2008-07-17 08:30:00,210.23,210.38,210.1,210.175,6211500000.0
2008-07-17 09:00:00,210.22,210.84,210.075,210.765,6215770000.0
2008-07-17 09:30:00,210.76,211.095,210.65,210.86,5291889500.0
2008-07-17 10:00:00,210.86,210.86,210.57,210.58,3705663000.0
2008-07-17 10:30:00,210.585,210.68,210.27,210.52,4655081000.0
2008-07-17 11:00:00,210.52,210.965,210.5,210.66,5226600000.0
2008-07-17 11:30:00,210.66,210.94,210.54,210.73,4977500000.0
2008-07-17 12:00:00,210.745,211.045,210.61,211.01,4233100000.0
2008-07-17 12:30:00,211.01,211.275,210.81,211.195,7470300000.0
2008-07-17 13:00:00,211.19,211.53,210.94,211.38,7795000001.0
2008-07-17 13:30:00,211.38,211.58,211.19,211.4,6127700000.0
2008-07-17 14:00:00,211.395,211.565,211.26,211.295,6773500000.0
2008-07-17 14:30:00,211.305,211.745,211.305,211.69,9736600000.0
2008-07-17 15:00:00,211.69,211.7,211.36,211.61,5772100000.0
2008-07-17 15:30:00,211.61,211.87,211.48,211.6,7404200000.0
2008-07-17 16:00:00,211.62,211.735,211.29,211.515,7179200000.0
2008-07-17 16:30:00,211.52,211.895,211.51,211.885,8835467500.0
2008-07-17 17:00:00,211.9,211.93,211.49,211.69,6215100000.0
2008-07-17 17:30:00,211.68,212.025,211.68,212.01,5994100000.0
2008-07-17 18:00:00,212.0,212.0,211.765,211.81,2421100000.0
2008-07-17 18:30:00,211.8,212.07,211.79,211.905,3682900000.0
2008-07-17 19:00:00,211.91,212.37,211.88,212.295,5179240000.0
2008-07-17 19:30:00,212.3,213.315,212.19,213.06,9476700001.0
2008-07-17 20:00:00,213.07,213.61,213.045,213.56,7768580000.0
2008-07-17 20:30:00,213.56,213.58,213.09,213.21,4115200000.0
2008-07-17 21:00:00,213.215,213.41,213.005,213.31,6431400001.0
2008-07-17 21:30:00,213.285,213.335,213.165,213.215,3515900000.0
2008-07-17 22:00:00,213.215,213.27,212.66,212.825,3189100000.0
2008-07-17 22:30:00,212.825,212.99,212.65,212.945,4075800000.0
2008-07-17 23:00:00,212.945,212.945,212.4,212.41,2051600000.0
2008-07-17 23:30:00,212.41,212.56,212.15,212.16,1065200000.0
2008-07-18 00:00:00,212.155,212.56,212.02,212.37,988200000.0
2008-07-18 00:30:00,212.37,212.47,212.02,212.165,1108500000.0
2008-07-18 01:00:00,212.17,212.21,212.045,212.14,858900000.0
2008-07-18 01:30:00,212.14,212.27,212.05,212.16,1205400000.0
2008-07-18 02:00:00,212.16,212.455,212.155,212.4,3142700000.0
2008-07-18 02:30:00,212.4,212.49,212.335,212.43,2723600000.0
2008-07-18 03:00:00,212.42,212.47,212.23,212.43,3159300000.0
2008-07-18 03:30:00,212.43,212.43,212.14,212.18,1952400000.0
2008-07-18 04:00:00,212.18,212.23,212.055,212.125,2009600000.0
2008-07-18 04:30:00,212.13,212.14,212.06,212.115,1311900000.0
2008-07-18 05:00:00,212.105,212.31,212.08,212.305,1490700000.0
2008-07-18 05:30:00,212.31,212.53,212.3,212.49,1356700000.0
2008-07-18 06:00:00,212.485,212.54,212.361,212.48,1365700000.0
2008-07-18 06:30:00,212.47,212.48,212.12,212.17,2536800000.0
2008-07-18 07:00:00,212.155,212.28,212.015,212.27,1797800000.0
2008-07-18 07:30:00,212.28,212.29,211.76,211.825,2964533750.0
2008-07-18 08:00:00,211.825,212.2,211.775,212.11,4019400000.0
2008-07-18 08:30:00,212.11,212.11,211.745,211.965,5005350000.0
2008-07-18 09:00:00,211.965,211.99,211.61,211.82,5876100000.0
2008-07-18 09:30:00,211.82,211.87,211.56,211.84,5033567500.0
2008-07-18 10:00:00,211.83,212.06,211.735,211.91,4479200000.0
2008-07-18 10:30:00,211.91,212.07,211.795,212.07,5648200000.0
2008-07-18 11:00:00,212.07,212.36,211.94,212.285,4782400000.0
2008-07-18 11:30:00,212.28,212.33,212.15,212.235,4397145000.0
2008-07-18 12:00:00,212.235,212.44,212.23,212.28,6081800000.0
2008-07-18 12:30:00,212.28,213.05,212.275,212.7,7487534999.0
2008-07-18 13:00:00,212.705,212.84,212.545,212.79,6123300000.0
2008-07-18 13:30:00,212.775,212.95,212.75,212.84,5882210000.0
2008-07-18 14:00:00,212.835,213.28,212.81,213.18,6860400000.0
2008-07-18 14:30:00,213.18,213.23,212.77,212.955,6087700000.0
2008-07-18 15:00:00,212.955,213.01,212.645,212.825,5097600000.0
2008-07-18 15:30:00,212.82,212.88,212.655,212.74,8185300000.0
2008-07-18 16:00:00,212.74,212.93,212.675,212.93,7929400000.0
2008-07-18 16:30:00,212.93,213.14,212.845,213.005,7167000000.0
2008-07-18 17:00:00,213.01,213.3,212.925,213.25,6568100000.0
2008-07-18 17:30:00,213.25,213.32,213.05,213.29,4710100000.0
2008-07-18 18:00:00,213.29,213.315,213.02,213.3,3553800000.0
2008-07-18 18:30:00,213.31,213.32,213.095,213.165,2263400000.0
2008-07-18 19:00:00,213.165,213.35,213.095,213.285,2791600000.0
2008-07-18 19:30:00,213.3,213.455,213.225,213.41,2428500000.0
2008-07-18 20:00:00,213.41,213.535,213.31,213.505,2768700000.0
2008-07-18 20:30:00,213.505,213.565,213.41,213.565,3398000000.0
2008-07-18 21:00:00,213.565,213.68,213.435,213.66,2413600000.0
2008-07-18 21:30:00,213.66,213.695,213.56,213.655,1665400000.0
2008-07-18 22:00:00,213.65,213.795,213.59,213.73,1640500000.0
2008-07-18 22:30:00,213.72,213.84,213.495,213.61,1094400000.0
2008-07-20 23:00:00,213.52,213.54,213.065,213.31,1382800000.0
2008-07-20 23:30:00,213.32,213.46,213.295,213.315,319100000.0
2008-07-21 00:00:00,213.33,213.38,213.155,213.215,440300000.0
2008-07-21 00:30:00,213.225,213.315,213.165,213.175,402800000.0
2008-07-21 01:00:00,213.175,213.23,213.095,213.115,401500000.0
2008-07-21 01:30:00,213.11,213.255,213.07,213.255,370100000.0
2008-07-21 02:00:00,213.255,213.305,213.025,213.025,571300000.0
2008-07-21 02:30:00,213.015,213.025,212.825,213.015,1456600000.0
2008-07-21 03:00:00,213.015,213.175,212.96,213.025,1675700000.0
2008-07-21 03:30:00,213.025,213.12,212.935,213.095,1311500000.0
2008-07-21 04:00:00,213.1,213.125,212.915,212.965,1198900000.0
2008-07-21 04:30:00,212.979,213.03,212.914,213.03,616200000.0
2008-07-21 05:00:00,213.035,213.04,212.94,213.04,737200000.0
2008-07-21 05:30:00,213.04,213.05,212.945,213.035,639700000.0
2008-07-21 06:00:00,213.05,213.09,212.968,213.085,999200000.0
2008-07-21 06:30:00,213.085,213.1,212.955,213.04,1375700000.0
2008-07-21 07:00:00,213.03,213.1,212.99,213.045,1278700000.0
2008-07-21 07:30:00,213.05,213.06,212.735,212.76,2771500000.0
2008-07-21 08:00:00,212.76,212.88,212.625,212.69,5246800000.0
2008-07-21 08:30:00,212.69,212.74,212.54,212.695,4377668750.0
2008-07-21 09:00:00,212.695,212.83,212.33,212.445,5240684375.0
2008-07-21 09:30:00,212.46,212.56,212.3,212.495,4595902500.0
2008-07-21 10:00:00,212.48,212.49,212.2,212.33,6070550000.0
2008-07-21 10:30:00,212.33,212.47,212.14,212.42,4709950000.0
2008-07-21 11:00:00,212.42,212.91,212.42,212.8,5442300000.0
2008-07-21 11:30:00,212.795,212.99,212.745,212.905,5656500000.0
2008-07-21 12:00:00,212.905,213.085,212.83,212.985,4414600000.0
2008-07-21 12:30:00,212.975,213.16,212.955,213.145,5023300000.0
2008-07-21 13:00:00,213.145,213.825,213.115,213.585,9572900000.0
2008-07-21 13:30:00,213.59,213.62,213.335,213.435,6597100000.0
2008-07-21 14:00:00,213.44,213.635,213.355,213.53,6748470018.0
2008-07-21 14:30:00,213.53,213.64,213.465,213.57,6405600000.0
2008-07-21 15:00:00,213.57,213.6,213.31,213.4,6010000000.0
2008-07-21 15:30:00,213.4,213.61,213.285,213.44,7477699999.0
2008-07-21 16:00:00,213.45,213.505,213.265,213.35,5537000000.0
2008-07-21 16:30:00,213.35,213.485,213.21,213.22,5700000000.0
2008-07-21 17:00:00,213.22,213.4,213.19,213.36,5392200000.0
2008-07-21 17:30:00,213.355,213.375,213.24,213.25,4820900000.0
2008-07-21 18:00:00,213.25,213.365,213.24,213.305,4757000000.0
2008-07-21 18:30:00,213.295,213.435,213.24,213.365,2921300000.0
2008-07-21 19:00:00,213.365,213.58,213.36,213.545,3615700000.0
2008-07-21 19:30:00,213.54,213.56,213.375,213.52,2988200000.0
2008-07-21 20:00:00,213.515,213.55,213.385,213.48,2831200000.0
2008-07-21 20:30:00,213.47,213.5,213.24,213.28,2939200000.0
2008-07-21 21:00:00,213.28,213.4,213.07,213.38,2459800000.0
2008-07-21 21:30:00,213.38,213.39,213.23,213.3,1748500000.0
2008-07-21 22:00:00,213.295,213.485,213.21,213.46,3135200001.0
2008-07-21 22:30:00,213.455,213.495,213.115,213.245,3328200000.0
2008-07-21 23:00:00,213.24,213.35,213.02,213.25,1706000000.0
2008-07-21 23:30:00,213.25,213.25,213.095,213.13,962100000.0
2008-07-22 00:00:00,213.12,213.21,213.075,213.19,718500000.0
2008-07-22 00:30:00,213.19,213.25,213.1,213.18,986000000.0
2008-07-22 01:00:00,213.17,213.255,213.15,213.24,670800000.0
2008-07-22 01:30:00,213.251,213.33,213.095,213.22,1938200000.0
2008-07-22 02:00:00,213.22,213.315,213.18,213.215,2344100000.0
2008-07-22 02:30:00,213.21,213.23,213.09,213.16,2317100000.0
2008-07-22 03:00:00,213.15,213.17,212.88,212.945,2298200000.0
2008-07-22 03:30:00,212.96,213.09,212.93,213.0,2383500000.0
2008-07-22 04:00:00,213.0,213.145,212.99,212.995,2348900000.0
2008-07-22 04:30:00,212.99,213.01,212.91,213.01,2338900000.0
2008-07-22 05:00:00,213.01,213.03,212.88,212.92,2595000000.0
2008-07-22 05:30:00,212.92,213.03,212.9,212.97,2693400000.0
2008-07-22 06:00:00,212.97,213.11,212.95,213.06,2546300000.0
2008-07-22 06:30:00,213.06,213.14,213.02,213.11,3172700000.0
2008-07-22 07:00:00,213.11,213.17,213.03,213.16,2719900000.0
2008-07-22 07:30:00,213.16,213.31,213.1,213.3,3330900000.0
2008-07-22 08:00:00,213.31,213.32,213.095,213.29,5703213500.0
2008-07-22 08:30:00,213.29,213.375,213.07,213.325,5207500000.0
2008-07-22 09:00:00,213.345,213.445,213.28,213.39,3167412500.0
2008-07-22 09:30:00,213.39,213.405,213.075,213.17,3829845000.0
2008-07-22 10:00:00,213.165,213.325,213.08,213.25,5178400000.0
2008-07-22 10:30:00,213.225,213.36,213.18,213.23,4033900000.0
2008-07-22 11:00:00,213.23,213.35,212.835,213.26,6597900000.0
2008-07-22 11:30:00,213.26,213.33,213.055,213.12,4213100000.0
2008-07-22 12:00:00,213.12,213.325,213.09,213.2,3507100000.0
2008-07-22 12:30:00,213.205,213.29,213.06,213.265,3275200000.0
2008-07-22 13:00:00,213.255,213.3,212.88,213.12,7604200001.0
2008-07-22 13:30:00,213.12,213.35,213.095,213.18,4174200000.0
2008-07-22 14:00:00,213.19,213.6,213.135,213.47,5424800000.0
2008-07-22 14:30:00,213.47,213.73,213.42,213.56,7454900000.0
2008-07-22 15:00:00,213.56,213.575,213.275,213.46,4747800000.0
2008-07-22 15:30:00,213.46,213.58,213.345,213.41,6089200000.0
2008-07-22 16:00:00,213.405,213.6,213.35,213.42,6532100000.0
2008-07-22 16:30:00,213.42,213.625,213.345,213.395,6169700000.0
2008-07-22 17:00:00,213.4,213.555,213.265,213.37,5556600000.0
2008-07-22 17:30:00,213.385,213.57,213.355,213.56,5550600000.0
2008-07-22 18:00:00,213.565,213.68,213.485,213.65,3765300000.0
2008-07-22 18:30:00,213.65,213.82,213.485,213.6,4140600000.0
2008-07-22 19:00:00,213.595,213.76,213.505,213.67,3218400000.0
2008-07-22 19:30:00,213.655,213.76,213.53,213.73,2333300000.0
2008-07-22 20:00:00,213.705,213.71,213.405,213.53,4251435000.0
2008-07-22 20:30:00,213.53,213.615,213.41,213.505,2911200000.0
2008-07-22 21:00:00,213.505,213.52,213.345,213.48,2062400000.0
2008-07-22 21:30:00,213.49,213.715,213.485,213.65,3649800000.0
2008-07-22 22:00:00,213.645,213.705,213.405,213.555,2207500000.0
2008-07-22 22:30:00,213.555,213.835,213.55,213.735,2833600000.0
2008-07-22 23:00:00,213.745,213.8,213.615,213.64,753200000.0
2008-07-22 23:30:00,213.635,213.67,213.535,213.65,1241000000.0
2008-07-23 00:00:00,213.65,213.76,213.595,213.73,593100000.0
2008-07-23 00:30:00,213.705,213.72,213.57,213.615,819500000.0
2008-07-23 01:00:00,213.62,213.7,213.54,213.57,1186700000.0
2008-07-23 01:30:00,213.58,213.59,213.445,213.56,1332000000.0
2008-07-23 02:00:00,213.565,213.765,213.53,213.73,2050500000.0
2008-07-23 02:30:00,213.73,213.78,213.595,213.74,1843600000.0
2008-07-23 03:00:00,213.74,213.82,213.66,213.735,1493200000.0
2008-07-23 03:30:00,213.745,213.89,213.65,213.86,2495700000.0
2008-07-23 04:00:00,213.86,214.135,213.845,213.95,2748800000.0
2008-07-23 04:30:00,213.95,213.97,213.66,213.68,1754100000.0
2008-07-23 05:00:00,213.67,213.7,213.57,213.7,1755800000.0
2008-07-23 05:30:00,213.7,213.78,213.65,213.73,1549200000.0
2008-07-23 06:00:00,213.73,213.99,213.72,213.92,2739700000.0
2008-07-23 06:30:00,213.92,213.965,213.715,213.825,1853700000.0
2008-07-23 07:00:00,213.83,213.895,213.72,213.85,2273100000.0
2008-07-23 07:30:00,213.85,213.95,213.785,213.87,2134700000.0
2008-07-23 08:00:00,213.87,214.31,213.685,214.265,6836300000.0
2008-07-23 08:30:00,214.26,214.81,214.2,214.615,9288800000.0
2008-07-23 09:00:00,214.62,214.785,214.375,214.48,8904600000.0
2008-07-23 09:30:00,214.465,214.56,214.35,214.48,6022400000.0
2008-07-23 10:00:00,214.485,214.72,214.4,214.71,6434967500.0
2008-07-23 10:30:00,214.685,214.975,214.685,214.725,8539100001.0
2008-07-23 11:00:00,214.715,214.88,214.705,214.85,7302900000.0
2008-07-23 11:30:00,214.85,215.115,214.795,215.03,6161800000.0
2008-07-23 12:00:00,215.035,215.13,214.95,215.02,5662700000.0
2008-07-23 12:30:00,215.02,215.435,215.01,215.43,5745700000.0
2008-07-23 13:00:00,215.43,215.665,215.39,215.62,5749100000.0
2008-07-23 13:30:00,215.62,215.68,215.44,215.59,5815300000.0
2008-07-23 14:00:00,215.605,215.87,215.555,215.79,6734300000.0
2008-07-23 14:30:00,215.795,215.815,215.59,215.665,5132700000.0
2008-07-23 15:00:00,215.66,215.745,215.4,215.46,6355100000.0
2008-07-23 15:30:00,215.46,215.5,215.24,215.305,8794600000.0
2008-07-23 16:00:00,215.29,215.62,215.235,215.54,9034400000.0
2008-07-23 16:30:00,215.54,215.55,215.185,215.29,9209700000.0
2008-07-23 17:00:00,215.28,215.47,215.08,215.44,7060100000.0
2008-07-23 17:30:00,215.43,215.86,215.35,215.555,6767454000.0
2008-07-23 18:00:00,215.555,215.705,215.495,215.5,5474900000.0
2008-07-23 18:30:00,215.51,215.675,215.46,215.46,3382600000.0
2008-07-23 19:00:00,215.48,215.69,215.45,215.59,3420700000.0
2008-07-23 19:30:00,215.59,215.75,215.525,215.545,4636200000.0
2008-07-23 20:00:00,215.54,215.73,215.515,215.625,6477000000.0
2008-07-23 20:30:00,215.63,215.65,215.455,215.52,5427800000.0
2008-07-23 21:00:00,215.52,215.65,215.425,215.61,4073300000.0
2008-07-23 21:30:00,215.61,215.65,215.465,215.61,3643700000.0
2008-07-23 22:00:00,215.61,215.615,215.445,215.505,2171400000.0
2008-07-23 22:30:00,215.51,215.815,215.505,215.72,2048300000.0
2008-07-23 23:00:00,215.715,215.805,215.65,215.7,1369800000.0
2008-07-23 23:30:00,215.705,215.72,215.495,215.57,485400000.0
2008-07-24 00:00:00,215.58,215.68,215.52,215.68,704300000.0
2008-07-24 00:30:00,215.67,215.69,215.485,215.49,1163000000.0
2008-07-24 01:00:00,215.49,215.62,215.425,215.51,999800000.0
2008-07-24 01:30:00,215.52,215.69,215.44,215.52,1832600000.0
2008-07-24 02:00:00,215.52,215.57,215.38,215.56,1809200000.0
2008-07-24 02:30:00,215.56,215.56,215.415,215.44,1293600000.0
2008-07-24 03:00:00,215.435,215.485,215.27,215.31,1571000000.0
2008-07-24 03:30:00,215.31,215.38,215.235,215.26,1086700000.0
2008-07-24 04:00:00,215.26,215.36,215.235,215.29,2144500000.0
2008-07-24 04:30:00,215.295,215.345,215.24,215.27,1654100000.0
2008-07-24 05:00:00,215.27,215.3,215.115,215.3,1543400000.0
2008-07-24 05:30:00,215.3,215.36,215.175,215.23,1209900000.0
2008-07-24 06:00:00,215.22,215.49,215.22,215.465,2050700000.0
2008-07-24 06:30:00,215.485,215.51,215.345,215.475,1425900000.0
2008-07-24 07:00:00,215.475,215.52,215.42,215.43,2017200000.0
2008-07-24 07:30:00,215.43,215.525,215.34,215.4,2147900000.0
2008-07-24 08:00:00,215.41,215.6,215.355,215.415,4924700000.0
2008-07-24 08:30:00,215.42,215.455,214.8,214.88,7836200000.0
2008-07-24 09:00:00,214.88,214.93,214.595,214.875,7623900000.0
2008-07-24 09:30:00,214.88,214.955,214.735,214.87,5839400000.0
2008-07-24 10:00:00,214.875,214.905,214.165,214.21,8748835000.0
2008-07-24 10:30:00,214.22,214.22,213.74,213.935,7326000000.0
2008-07-24 11:00:00,213.94,214.01,213.785,213.895,5204900000.0
2008-07-24 11:30:00,213.895,214.115,213.895,213.98,5391100000.0
2008-07-24 12:00:00,213.98,214.2,213.92,214.115,4435700000.0
2008-07-24 12:30:00,214.115,214.17,213.945,213.945,3759780000.0
2008-07-24 13:00:00,213.965,214.08,213.89,213.99,3297220000.0
2008-07-24 13:30:00,213.99,214.09,213.815,214.005,3923600000.0
2008-07-24 14:00:00,213.98,214.17,213.965,214.045,3986900000.0
2008-07-24 14:30:00,214.055,214.08,213.54,213.605,6622767501.0
2008-07-24 15:00:00,213.61,213.92,213.48,213.9,6598880000.0
2008-07-24 15:30:00,213.915,213.93,213.625,213.75,5616200000.0
2008-07-24 16:00:00,213.74,213.775,213.435,213.65,7777200000.0
2008-07-24 16:30:00,213.635,213.735,213.385,213.385,6064900000.0
2008-07-24 17:00:00,213.395,213.52,213.245,213.25,6698170000.0
2008-07-24 17:30:00,213.25,213.49,213.085,213.41,5323000000.0
2008-07-24 18:00:00,213.42,213.46,213.23,213.36,2929300000.0
2008-07-24 18:30:00,213.36,213.42,213.16,213.3,3573800000.0
2008-07-24 19:00:00,213.3,213.495,213.25,213.38,3939200000.0
2008-07-24 19:30:00,213.37,213.465,213.065,213.19,4139600000.0
2008-07-24 20:00:00,213.2,213.255,212.83,212.9,4683100000.0
2008-07-24 20:30:00,212.89,212.99,212.77,212.99,3031300000.0
2008-07-24 21:00:00,212.98,213.16,212.935,213.09,3909100000.0
2008-07-24 21:30:00,213.08,213.115,212.9,213.015,3993400000.0
2008-07-24 22:00:00,213.015,213.06,212.88,212.93,2048700000.0
2008-07-24 22:30:00,212.925,213.27,212.92,213.23,1888700000.0
2008-07-24 23:00:00,213.23,213.43,213.02,213.3,1249000000.0
2008-07-24 23:30:00,213.3,213.39,213.095,213.31,489200000.0
2008-07-25 00:00:00,213.31,213.44,213.22,213.41,516800000.0
2008-07-25 00:30:00,213.42,213.46,213.325,213.37,796900000.0
2008-07-25 01:00:00,213.38,213.45,213.07,213.07,1165100000.0
2008-07-25 01:30:00,213.045,213.18,212.965,213.05,3544300000.0
2008-07-25 02:00:00,213.04,213.1,212.865,212.945,3235500000.0
2008-07-25 02:30:00,212.945,213.15,212.91,213.03,2397700000.0
2008-07-25 03:00:00,213.04,213.07,212.88,212.94,1922500000.0
2008-07-25 03:30:00,212.94,212.98,212.85,212.91,1703700000.0
2008-07-25 04:00:00,212.91,212.98,212.695,212.74,1902300000.0
2008-07-25 04:30:00,212.73,212.73,212.41,212.46,2662700000.0
2008-07-25 05:00:00,212.445,212.68,212.44,212.53,1783900000.0
2008-07-25 05:30:00,212.53,212.6,212.215,212.24,2608000000.0
2008-07-25 06:00:00,212.25,212.3,212.08,212.13,3360561000.0
2008-07-25 06:30:00,212.13,212.29,212.04,212.23,2627500000.0
2008-07-25 07:00:00,212.24,212.24,211.855,211.99,2602022000.0
2008-07-25 07:30:00,211.99,212.25,211.915,212.25,2718800000.0
2008-07-25 08:00:00,212.25,212.265,211.85,211.935,6760384000.0
2008-07-25 08:30:00,211.945,212.05,211.6,212.0,7012800000.0
2008-07-25 09:00:00,212.0,212.145,211.87,211.93,7209620000.0
2008-07-25 09:30:00,211.935,212.265,211.93,212.18,6601200000.0
2008-07-25 10:00:00,212.19,212.835,212.12,212.63,6355300000.0
2008-07-25 10:30:00,212.64,213.04,212.535,212.89,6456567500.0
2008-07-25 11:00:00,212.89,213.32,212.805,213.22,8872500000.0
2008-07-25 11:30:00,213.22,213.78,213.07,213.74,7966900000.0
2008-07-25 12:00:00,213.74,214.28,213.675,214.22,8740300016.0
2008-07-25 12:30:00,214.22,214.45,213.93,213.98,5109800000.0
2008-07-25 13:00:00,213.975,214.26,213.885,214.19,5347200000.0
2008-07-25 13:30:00,214.19,214.425,214.11,214.26,5468800000.0
2008-07-25 14:00:00,214.26,214.32,213.91,214.205,6196300000.0
2008-07-25 14:30:00,214.205,214.755,214.18,214.605,9111900000.0
2008-07-25 15:00:00,214.6,214.675,214.4,214.63,6338899999.0
2008-07-25 15:30:00,214.625,214.765,214.525,214.57,7754500003.0
2008-07-25 16:00:00,214.57,214.82,214.445,214.465,9114000000.0
2008-07-25 16:30:00,214.465,214.56,214.385,214.4,4715600000.0
2008-07-25 17:00:00,214.41,214.53,214.245,214.51,5467000000.0
2008-07-25 17:30:00,214.5,214.555,214.335,214.48,4336200000.0
2008-07-25 18:00:00,214.49,214.76,214.455,214.675,4213100000.0
2008-07-25 18:30:00,214.665,214.78,214.615,214.65,2165100000.0
2008-07-25 19:00:00,214.645,214.74,214.43,214.62,4456300000.0
2008-07-25 19:30:00,214.615,214.79,214.525,214.73,3311900000.0
2008-07-25 20:00:00,214.73,214.82,214.635,214.64,2690900000.0
2008-07-25 20:30:00,214.64,214.69,214.55,214.635,1748400000.0
2008-07-25 21:00:00,214.63,214.79,214.63,214.73,1755900000.0
2008-07-25 21:30:00,214.73,214.815,214.7,214.75,1566500000.0
2008-07-25 22:00:00,214.74,214.84,214.73,214.77,875600000.0
2008-07-25 22:30:00,214.77,214.91,214.705,214.76,1558600000.0
2008-07-27 23:00:00,214.63,214.693,214.563,214.62,1408700000.0
2008-07-27 23:30:00,214.635,214.785,214.53,214.66,1079900000.0
2008-07-28 00:00:00,214.66,214.78,214.6,214.7,749600000.0
2008-07-28 00:30:00,214.71,214.725,214.44,214.45,602000000.0
2008-07-28 01:00:00,214.45,214.5,214.315,214.44,1177000000.0
2008-07-28 01:30:00,214.45,214.52,214.375,214.4,1657800000.0
2008-07-28 02:00:00,214.41,214.75,214.38,214.62,4986700006.0
2008-07-28 02:30:00,214.63,214.855,214.55,214.7,4657300000.0
2008-07-28 03:00:00,214.7,214.73,214.625,214.655,2131300000.0
2008-07-28 03:30:00,214.66,214.85,214.64,214.8,2315200000.0
2008-07-28 04:00:00,214.81,214.89,214.695,214.7,2232700000.0
2008-07-28 04:30:00,214.7,214.77,214.605,214.7,1777500000.0
2008-07-28 05:00:00,214.7,214.73,214.535,214.593,1394800000.0
2008-07-28 05:30:00,214.6,214.66,214.515,214.59,2226000000.0
2008-07-28 06:00:00,214.58,214.61,214.44,214.47,1936800000.0
2008-07-28 06:30:00,214.445,214.62,214.36,214.485,2141900000.0
2008-07-28 07:00:00,214.49,214.49,214.26,214.34,1440800000.0
2008-07-28 07:30:00,214.34,214.46,214.29,214.31,1552900000.0
2008-07-28 08:00:00,214.31,214.34,213.975,214.08,4008200000.0
2008-07-28 08:30:00,214.07,214.19,213.85,213.96,5722500000.0
2008-07-28 09:00:00,213.96,214.0,213.7,213.72,4940600000.0
2008-07-28 09:30:00,213.725,214.005,213.69,214.005,5564600002.0
2008-07-28 10:00:00,214.0,214.11,213.8,213.895,5119600000.0
2008-07-28 10:30:00,213.89,214.14,213.83,214.04,6182200000.0
2008-07-28 11:00:00,214.045,214.09,213.86,213.96,5356800000.0
2008-07-28 11:30:00,213.96,214.13,213.86,213.99,5460800000.0
2008-07-28 12:00:00,213.99,214.07,213.885,213.96,5347100000.0
2008-07-28 12:30:00,213.96,214.105,213.88,213.995,5888100000.0
2008-07-28 13:00:00,213.995,214.125,213.87,214.01,5522000000.0
2008-07-28 13:30:00,214.01,214.11,213.87,213.98,3557300000.0
2008-07-28 14:00:00,213.98,214.07,213.91,214.05,3691000000.0
2008-07-28 14:30:00,214.05,214.17,214.005,214.1,4015300000.0
2008-07-28 15:00:00,214.1,214.375,214.025,214.375,6272500000.0
2008-07-28 15:30:00,214.38,214.535,214.225,214.24,7225500002.0
2008-07-28 16:00:00,214.25,214.34,214.13,214.17,5031200000.0
2008-07-28 16:30:00,214.17,214.42,214.125,214.29,5124500000.0
2008-07-28 17:00:00,214.28,214.38,214.22,214.28,5541300000.0
2008-07-28 17:30:00,214.27,214.36,214.085,214.34,4514200000.0
2008-07-28 18:00:00,214.34,214.5,214.235,214.25,3606000000.0
2008-07-28 18:30:00,214.24,214.35,214.13,214.31,3192800000.0
2008-07-28 19:00:00,214.32,214.41,214.27,214.31,2245200000.0
2008-07-28 19:30:00,214.31,214.49,214.27,214.42,3537500000.0
2008-07-28 20:00:00,214.43,214.535,214.295,214.34,3528100000.0
2008-07-28 20:30:00,214.325,214.6,214.325,214.4,4235400000.0
2008-07-28 21:00:00,214.4,214.535,214.395,214.42,3570600000.0
2008-07-28 21:30:00,214.42,214.51,214.215,214.26,3543100000.0
2008-07-28 22:00:00,214.27,214.31,214.17,214.255,2858400000.0
2008-07-28 22:30:00,214.26,214.3,214.175,214.24,2290500000.0
2008-07-28 23:00:00,214.24,214.3,214.196,214.26,580400000.0
2008-07-28 23:30:00,214.26,214.4,214.195,214.36,1068600000.0
2008-07-29 00:00:00,214.37,214.4,214.27,214.4,428900000.0
2008-07-29 00:30:00,214.39,214.39,214.25,214.29,711000000.0
2008-07-29 01:00:00,214.29,214.32,214.19,214.26,1211900000.0
2008-07-29 01:30:00,214.26,214.31,214.195,214.31,1531700000.0
2008-07-29 02:00:00,214.32,214.36,214.215,214.36,2049400000.0
2008-07-29 02:30:00,214.36,214.37,214.04,214.085,3040900002.0
2008-07-29 03:00:00,214.09,214.18,213.955,214.01,3344800000.0
2008-07-29 03:30:00,213.995,214.22,213.995,214.16,1840900001.0
2008-07-29 04:00:00,214.16,214.16,214.0,214.0,2135100000.0
2008-07-29 04:30:00,214.0,214.06,213.93,214.01,1130400000.0
2008-07-29 05:00:00,214.01,214.1,213.931,214.01,732400000.0
2008-07-29 05:30:00,214.01,214.105,213.925,213.995,1262000000.0
2008-07-29 06:00:00,213.995,214.03,213.89,213.99,1348500000.0
2008-07-29 06:30:00,213.99,214.15,213.94,213.97,2445800000.0
2008-07-29 07:00:00,213.965,214.13,213.95,214.1,1441700000.0
2008-07-29 07:30:00,214.09,214.295,214.06,214.285,1837100000.0
2008-07-29 08:00:00,214.29,214.46,214.225,214.44,5706900000.0
2008-07-29 08:30:00,214.44,214.8,214.35,214.65,6512400000.0
2008-07-29 09:00:00,214.61,214.625,214.43,214.615,4035300000.0
2008-07-29 09:30:00,214.615,214.645,214.39,214.41,4069900000.0
2008-07-29 10:00:00,214.4,214.47,214.26,214.265,3733000000.0
2008-07-29 10:30:00,214.26,214.65,214.25,214.58,4111200000.0
2008-07-29 11:00:00,214.58,214.78,214.51,214.76,2371500000.0
2008-07-29 11:30:00,214.76,214.8,214.585,214.635,3691400000.0
2008-07-29 12:00:00,214.63,214.63,214.085,214.19,4815100000.0
2008-07-29 12:30:00,214.19,214.38,214.09,214.265,4599700000.0
2008-07-29 13:00:00,214.28,214.33,214.13,214.19,4206000000.0
2008-07-29 13:30:00,214.19,214.345,214.15,214.27,4894100000.0
2008-07-29 14:00:00,214.27,214.41,214.155,214.38,4380300000.0
2008-07-29 14:30:00,214.38,214.385,214.03,214.15,4617100000.0
2008-07-29 15:00:00,214.14,214.285,213.995,214.025,6155100001.0
2008-07-29 15:30:00,213.985,214.2,213.98,214.17,5830500000.0
2008-07-29 16:00:00,214.17,214.54,214.145,214.23,7746900000.0
2008-07-29 16:30:00,214.245,214.41,214.2,214.3,6182000000.0
2008-07-29 17:00:00,214.295,214.32,214.13,214.24,4568800000.0
2008-07-29 17:30:00,214.25,214.335,214.195,214.25,3192700000.0
2008-07-29 18:00:00,214.25,214.28,214.1,214.2,4000400000.0
2008-07-29 18:30:00,214.2,214.28,214.13,214.14,1951500000.0
2008-07-29 19:00:00,214.14,214.245,214.085,214.115,2288700000.0
2008-07-29 19:30:00,214.115,214.175,213.88,213.9,4090500000.0
2008-07-29 20:00:00,213.91,213.97,213.745,213.96,2977100000.0
2008-07-29 20:30:00,213.96,213.96,213.715,213.87,2962200000.0
2008-07-29 21:00:00,213.885,213.94,213.77,213.93,1575500000.0
2008-07-29 21:30:00,213.93,214.1,213.915,214.05,1684100000.0
2008-07-29 22:00:00,214.065,214.065,213.765,213.78,1582500000.0
2008-07-29 22:30:00,213.77,213.95,213.76,213.91,1972300000.0
2008-07-29 23:00:00,213.9,213.99,213.87,213.96,707200000.0
2008-07-29 23:30:00,213.97,214.135,213.96,214.12,1048000000.0
2008-07-30 00:00:00,214.11,214.13,213.985,214.11,834200000.0
2008-07-30 00:30:00,214.1,214.16,214.02,214.045,952900000.0
2008-07-30 01:00:00,214.04,214.11,213.95,213.98,1296800000.0
2008-07-30 01:30:00,213.99,214.01,213.94,213.98,913800000.0
2008-07-30 02:00:00,213.98,214.07,213.9,214.07,832200000.0
2008-07-30 02:30:00,214.07,214.16,213.89,214.09,2466400000.0
2008-07-30 03:00:00,214.09,214.09,213.92,214.02,2203500000.0
2008-07-30 03:30:00,214.02,214.1,213.93,214.04,2267900000.0
2008-07-30 04:00:00,214.05,214.095,213.905,213.97,1456200000.0
2008-07-30 04:30:00,213.96,214.025,213.845,213.88,1434800000.0
2008-07-30 05:00:00,213.89,213.965,213.735,213.75,1269300000.0
2008-07-30 05:30:00,213.75,213.84,213.72,213.8,1186400000.0
2008-07-30 06:00:00,213.8,213.91,213.765,213.88,1828400000.0
2008-07-30 06:30:00,213.88,213.98,213.865,213.96,987600000.0
2008-07-30 07:00:00,213.96,214.04,213.9,213.95,1284500000.0
2008-07-30 07:30:00,213.95,214.1,213.715,213.8,2639000000.0
2008-07-30 08:00:00,213.8,214.01,213.705,213.81,4884450000.0
2008-07-30 08:30:00,213.81,213.94,213.715,213.78,4733700000.0
2008-07-30 09:00:00,213.78,213.995,213.72,213.82,6382419999.0
2008-07-30 09:30:00,213.82,213.97,213.7,213.97,3537600000.0
2008-07-30 10:00:00,213.98,214.04,213.89,213.93,4510700000.0
2008-07-30 10:30:00,213.93,214.0,213.77,213.865,4286400000.0
2008-07-30 11:00:00,213.88,213.91,213.585,213.66,5286500000.0
2008-07-30 11:30:00,213.66,213.92,213.575,213.72,5509900000.0
2008-07-30 12:00:00,213.73,213.77,213.415,213.46,3964000000.0
2008-07-30 12:30:00,213.47,213.545,213.255,213.39,4167800000.0
2008-07-30 13:00:00,213.4,213.58,213.345,213.51,3917100000.0
2008-07-30 13:30:00,213.52,213.72,213.405,213.68,3045800000.0
2008-07-30 14:00:00,213.69,214.155,213.685,213.91,4201399999.0
2008-07-30 14:30:00,213.915,214.06,213.75,213.91,4904200000.0
2008-07-30 15:00:00,213.925,213.98,213.75,213.83,4840400001.0
2008-07-30 15:30:00,213.825,214.03,213.8,213.99,6421599999.0
2008-07-30 16:00:00,213.98,214.175,213.875,213.96,4833100000.0
2008-07-30 16:30:00,213.97,214.22,213.855,214.11,8289699999.0
2008-07-30 17:00:00,214.11,214.335,214.08,214.31,4665200000.0
2008-07-30 17:30:00,214.305,214.375,214.105,214.26,3536400000.0
2008-07-30 18:00:00,214.26,214.32,214.01,214.215,2642300000.0
2008-07-30 18:30:00,214.22,214.27,214.04,214.145,3109300000.0
2008-07-30 19:00:00,214.14,214.33,214.065,214.25,3291100000.0
2008-07-30 19:30:00,214.25,214.315,214.09,214.155,3196100000.0
2008-07-30 20:00:00,214.15,214.27,214.08,214.26,2014400000.0
2008-07-30 20:30:00,214.25,214.35,214.055,214.22,2095700000.0
2008-07-30 21:00:00,214.22,214.22,213.97,214.1,2564600000.0
2008-07-30 21:30:00,214.1,214.18,214.045,214.135,1907800000.0
2008-07-30 22:00:00,214.13,214.29,214.11,214.22,1715800000.0
2008-07-30 22:30:00,214.21,214.33,214.165,214.26,1620200000.0
2008-07-30 23:00:00,214.25,214.3,214.075,214.25,1005700000.0
2008-07-30 23:30:00,214.26,214.29,214.01,214.12,664000000.0
2008-07-31 00:00:00,214.11,214.25,214.105,214.18,400700000.0
2008-07-31 00:30:00,214.18,214.21,214.099,214.165,532400000.0
2008-07-31 01:00:00,214.17,214.2,214.04,214.1,735000000.0
2008-07-31 01:30:00,214.09,214.32,214.08,214.185,1314600000.0
2008-07-31 02:00:00,214.18,214.265,214.0,214.14,2341400000.0
2008-07-31 02:30:00,214.14,214.16,213.84,213.91,1314200000.0
2008-07-31 03:00:00,213.9,213.935,213.78,213.93,1388000000.0
2008-07-31 03:30:00,213.92,213.92,213.795,213.84,1540500000.0
2008-07-31 04:00:00,213.85,213.865,213.695,213.82,1305300000.0
2008-07-31 04:30:00,213.82,213.9,213.79,213.81,855000000.0
2008-07-31 05:00:00,213.8,213.9,213.795,213.86,964200000.0
2008-07-31 05:30:00,213.86,213.91,213.755,213.91,1259200000.0
2008-07-31 06:00:00,213.91,213.96,213.835,213.925,957200000.0
2008-07-31 06:30:00,213.93,213.97,213.815,213.84,1652100000.0
2008-07-31 07:00:00,213.84,213.88,213.725,213.855,1834100000.0
2008-07-31 07:30:00,213.84,213.86,213.695,213.83,1815200000.0
2008-07-31 08:00:00,213.83,213.83,213.365,213.44,3593784375.0
2008-07-31 08:30:00,213.44,213.96,213.43,213.805,6149400000.0
2008-07-31 09:00:00,213.815,214.035,213.69,214.03,6640600000.0
2008-07-31 09:30:00,214.03,214.385,213.945,214.175,7442900000.0
2008-07-31 10:00:00,214.175,214.21,213.99,214.11,5508600000.0
2008-07-31 10:30:00,214.125,214.32,214.095,214.29,4159100000.0
2008-07-31 11:00:00,214.31,214.49,214.215,214.36,5130200000.0
2008-07-31 11:30:00,214.36,214.485,214.33,214.47,5385500000.0
2008-07-31 12:00:00,214.475,214.52,214.335,214.39,4467300000.0
2008-07-31 12:30:00,214.39,214.51,214.26,214.35,4153300000.0
2008-07-31 13:00:00,214.35,214.48,214.225,214.44,5574100000.0
2008-07-31 13:30:00,214.45,214.49,214.265,214.37,4499200000.0
2008-07-31 14:00:00,214.37,214.5,214.195,214.43,6104700000.0
2008-07-31 14:30:00,214.43,214.43,213.795,214.07,10935984374.0
2008-07-31 15:00:00,214.06,214.495,214.045,214.43,6260867500.0
2008-07-31 15:30:00,214.44,214.58,214.28,214.42,7049300000.0
2008-07-31 16:00:00,214.435,214.435,214.01,214.3,7471600000.0
2008-07-31 16:30:00,214.29,214.3,213.9,214.09,7180967500.0
2008-07-31 17:00:00,214.085,214.155,213.94,214.07,5664870001.0
2008-07-31 17:30:00,214.065,214.27,213.965,214.1,4905000000.0
2008-07-31 18:00:00,214.09,214.095,213.82,213.85,2964900000.0
2008-07-31 18:30:00,213.835,213.99,213.805,213.94,2364600000.0
2008-07-31 19:00:00,213.94,214.04,213.77,213.9,2551700000.0
2008-07-31 19:30:00,213.91,213.99,213.815,213.855,1714000000.0
2008-07-31 20:00:00,213.835,213.87,213.68,213.785,2391800000.0
2008-07-31 20:30:00,213.805,213.93,213.775,213.92,3188200000.0
2008-07-31 21:00:00,213.92,214.065,213.86,213.86,2331900000.0
2008-07-31 21:30:00,213.86,213.93,213.685,213.84,3031400000.0
2008-07-31 22:00:00,213.84,213.94,213.78,213.94,1785400000.0
2008-07-31 22:30:00,213.94,214.09,213.92,214.08,1960300000.0
2008-07-31 23:00:00,214.07,214.09,213.85,213.89,1226400000.0
2008-07-31 23:30:00,213.89,213.98,213.825,213.845,1214800000.0
2008-08-01 00:00:00,213.86,213.97,213.86,213.92,598400000.0
2008-08-01 00:30:00,213.935,213.95,213.73,213.78,878600000.0
2008-08-01 01:00:00,213.78,213.9,213.73,213.79,1590300000.0
2008-08-01 01:30:00,213.79,213.82,213.565,213.61,2538400000.0
2008-08-01 02:00:00,213.6,213.625,213.405,213.505,3663300000.0
2008-08-01 02:30:00,213.51,213.68,213.44,213.64,4340000000.0
2008-08-01 03:00:00,213.65,213.75,213.59,213.73,3703200000.0
2008-08-01 03:30:00,213.73,213.785,213.55,213.55,3078400000.0
2008-08-01 04:00:00,213.55,213.68,213.505,213.63,2632700000.0
2008-08-01 04:30:00,213.63,213.69,213.61,213.61,2014500001.0
2008-08-01 05:00:00,213.61,213.63,213.48,213.545,1724000000.0
2008-08-01 05:30:00,213.55,213.58,213.45,213.475,1407000000.0
2008-08-01 06:00:00,213.475,213.58,213.365,213.375,2098000000.0
2008-08-01 06:30:00,213.375,213.43,213.235,213.35,2324700000.0
2008-08-01 07:00:00,213.34,213.51,213.235,213.27,2022900000.0
2008-08-01 07:30:00,213.28,213.46,213.05,213.4,3001700000.0
2008-08-01 08:00:00,213.39,213.46,213.03,213.22,2706500000.0
2008-08-01 08:30:00,213.21,213.27,212.805,212.86,6037300000.0
2008-08-01 09:00:00,212.87,212.87,212.11,212.185,7834900000.0
2008-08-01 09:30:00,212.19,212.32,212.005,212.215,7309300002.0
2008-08-01 10:00:00,212.2,212.615,212.13,212.42,5623900000.0
2008-08-01 10:30:00,212.43,212.775,212.27,212.75,4835200000.0
2008-08-01 11:00:00,212.75,213.0,212.7,212.87,5179000000.0
2008-08-01 11:30:00,212.885,212.94,212.555,212.57,4093200000.0
2008-08-01 12:00:00,212.57,212.77,212.255,212.51,5437800000.0
2008-08-01 12:30:00,212.51,212.71,212.475,212.51,4041500000.0
2008-08-01 13:00:00,212.51,212.56,212.305,212.435,6723500002.0
2008-08-01 13:30:00,212.42,212.555,212.41,212.46,4192900000.0
2008-08-01 14:00:00,212.46,212.61,212.21,212.435,6719900000.0
2008-08-01 14:30:00,212.435,212.89,212.145,212.605,11282600001.0
2008-08-01 15:00:00,212.6,212.73,212.48,212.56,6764100000.0
2008-08-01 15:30:00,212.56,212.64,212.215,212.465,6696500000.0
2008-08-01 16:00:00,212.48,212.71,212.045,212.34,9171100004.0
2008-08-01 16:30:00,212.33,212.5,212.185,212.23,5393500000.0
2008-08-01 17:00:00,212.225,212.34,212.07,212.265,4408000000.0
2008-08-01 17:30:00,212.26,212.43,212.26,212.4,4208200000.0
2008-08-01 18:00:00,212.415,212.42,212.2,212.25,3562800000.0
2008-08-01 18:30:00,212.24,212.37,212.17,212.345,2820000000.0
2008-08-01 19:00:00,212.345,212.5,212.315,212.445,3341800000.0
2008-08-01 19:30:00,212.445,212.58,212.42,212.55,3498400000.0
2008-08-01 20:00:00,212.55,212.6,212.42,212.54,4368700000.0
2008-08-01 20:30:00,212.54,212.6,212.44,212.47,2644900000.0
2008-08-01 21:00:00,212.47,212.61,212.44,212.56,2459000000.0
2008-08-01 21:30:00,212.56,212.67,212.51,212.61,2257600000.0
2008-08-01 22:00:00,212.61,212.68,212.545,212.64,1808200000.0
2008-08-01 22:30:00,212.645,212.8,212.585,212.79,1300300000.0
2008-08-03 23:00:00,212.57,212.646,212.515,212.595,558900000.0
2008-08-03 23:30:00,212.59,212.7,212.53,212.61,486700000.0
2008-08-04 00:00:00,212.61,212.66,212.38,212.45,1306500000.0
2008-08-04 00:30:00,212.45,212.45,212.185,212.26,1075467500.0
2008-08-04 01:00:00,212.25,212.31,212.155,212.25,1021000000.0
2008-08-04 01:30:00,212.24,212.43,212.215,212.4,1417400000.0
2008-08-04 02:00:00,212.4,212.51,212.35,212.38,1747600000.0
2008-08-04 02:30:00,212.39,212.51,212.24,212.47,5188900000.0
2008-08-04 03:00:00,212.47,212.5,212.39,212.39,3702100003.0
2008-08-04 03:30:00,212.4,212.45,212.26,212.365,2903300000.0
2008-08-04 04:00:00,212.365,212.42,212.24,212.4,3215300000.0
2008-08-04 04:30:00,212.4,212.41,212.33,212.38,554700000.0
2008-08-04 05:00:00,212.39,212.715,212.39,212.61,2851000000.0
2008-08-04 05:30:00,212.61,212.79,212.61,212.65,3153800000.0
2008-08-04 06:00:00,212.665,212.71,212.59,212.685,2065100000.0
2008-08-04 06:30:00,212.68,212.87,212.665,212.72,2856300000.0
2008-08-04 07:00:00,212.72,212.78,212.655,212.7,2213000000.0
2008-08-04 07:30:00,212.685,212.7,212.45,212.5,2827300000.0
2008-08-04 08:00:00,212.515,212.55,212.17,212.35,3210000000.0
2008-08-04 08:30:00,212.34,212.36,212.145,212.33,3973500000.0
2008-08-04 09:00:00,212.33,212.5,212.24,212.46,4137600000.0
2008-08-04 09:30:00,212.47,212.595,212.16,212.23,4296200000.0
2008-08-04 10:00:00,212.225,212.57,212.225,212.54,4141600000.0
2008-08-04 10:30:00,212.54,212.815,212.505,212.75,4896059375.0
2008-08-04 11:00:00,212.74,212.76,212.47,212.64,4217000000.0
2008-08-04 11:30:00,212.65,212.75,212.495,212.655,4855200000.0
2008-08-04 12:00:00,212.655,212.69,212.42,212.68,4183300000.0
2008-08-04 12:30:00,212.68,212.81,212.465,212.545,5161400000.0
2008-08-04 13:00:00,212.55,212.575,212.39,212.41,5172500000.0
2008-08-04 13:30:00,212.41,212.65,212.365,212.6,4366000000.0
2008-08-04 14:00:00,212.6,212.785,212.57,212.725,5442100000.0
2008-08-04 14:30:00,212.725,212.84,212.6,212.69,4505500000.0
2008-08-04 15:00:00,212.7,212.87,212.635,212.705,4925100000.0
2008-08-04 15:30:00,212.705,212.79,212.54,212.755,6000100000.0
2008-08-04 16:00:00,212.785,212.88,212.585,212.73,8738000000.0
2008-08-04 16:30:00,212.725,212.78,212.23,212.23,8083700000.0
2008-08-04 17:00:00,212.24,212.39,212.195,212.25,6165000000.0
2008-08-04 17:30:00,212.265,212.295,212.07,212.17,8964400001.0
2008-08-04 18:00:00,212.17,212.36,212.07,212.22,3828799999.0
2008-08-04 18:30:00,212.22,212.29,212.165,212.175,2227600000.0
2008-08-04 19:00:00,212.18,212.26,212.105,212.21,2040800000.0
2008-08-04 19:30:00,212.21,212.31,212.15,212.28,1616300000.0
2008-08-04 20:00:00,212.27,212.515,212.24,212.45,2060100000.0
2008-08-04 20:30:00,212.45,212.595,212.405,212.54,1560700000.0
2008-08-04 21:00:00,212.55,212.585,212.45,212.46,1986600000.0
2008-08-04 21:30:00,212.46,212.5,212.285,212.46,2410000000.0
2008-08-04 22:00:00,212.47,212.53,212.42,212.45,1585700000.0
2008-08-04 22:30:00,212.45,212.525,212.375,212.44,1855000000.0
2008-08-04 23:00:00,212.44,212.44,212.255,212.275,608100000.0
2008-08-04 23:30:00,212.28,212.285,212.17,212.195,826600000.0
2008-08-05 00:00:00,212.21,212.32,212.2,212.24,319000000.0
2008-08-05 00:30:00,212.24,212.3,212.14,212.27,371900000.0
2008-08-05 01:00:00,212.26,212.37,212.21,212.24,522800000.0
2008-08-05 01:30:00,212.24,212.315,212.19,212.22,1308600000.0
2008-08-05 02:00:00,212.22,212.25,211.98,212.095,2088400000.0
2008-08-05 02:30:00,212.1,212.205,212.01,212.14,2680100000.0
2008-08-05 03:00:00,212.15,212.18,212.05,212.17,1813000000.0
2008-08-05 03:30:00,212.17,212.2,211.985,212.03,2850200000.0
2008-08-05 04:00:00,212.04,212.125,212.03,212.11,1142200000.0
2008-08-05 04:30:00,212.12,212.12,211.999,212.09,999500000.0
2008-08-05 05:00:00,212.08,212.12,211.995,212.05,1526200000.0
2008-08-05 05:30:00,212.055,212.19,211.989,212.09,830400000.0
2008-08-05 06:00:00,212.09,212.19,212.02,212.06,2386500000.0
2008-08-05 06:30:00,212.045,212.19,211.925,212.03,2783700000.0
2008-08-05 07:00:00,212.045,212.12,211.92,211.945,2965200000.0
2008-08-05 07:30:00,211.945,212.0,211.74,211.77,2841300000.0
2008-08-05 08:00:00,211.77,211.805,211.55,211.6,5090900000.0
2008-08-05 08:30:00,211.61,211.64,211.015,211.085,8214000000.0
2008-08-05 09:00:00,211.09,211.14,210.59,211.095,10267400003.0
2008-08-05 09:30:00,211.1,211.17,210.715,210.805,8753900000.0
2008-08-05 10:00:00,210.81,210.945,210.585,210.765,8552500001.0
2008-08-05 10:30:00,210.665,211.42,210.575,211.385,9223200000.0
2008-08-05 11:00:00,211.385,211.63,211.11,211.21,7041400001.0
2008-08-05 11:30:00,211.21,211.21,210.9,210.94,7427100000.0
2008-08-05 12:00:00,210.95,211.03,210.83,211.03,6918700000.0
2008-08-05 12:30:00,211.02,211.07,210.825,210.86,6176600000.0
2008-08-05 13:00:00,210.86,210.88,210.565,210.81,7231550000.0
2008-08-05 13:30:00,210.82,210.88,210.67,210.75,5938100001.0
2008-08-05 14:00:00,210.76,210.86,210.69,210.755,6631900000.0
2008-08-05 14:30:00,210.76,210.99,210.745,210.98,6405299999.0
2008-08-05 15:00:00,210.995,211.26,210.95,211.24,7074900000.0
2008-08-05 15:30:00,211.25,211.505,211.19,211.465,6278200001.0
2008-08-05 16:00:00,211.465,211.565,211.24,211.4,7586000000.0
2008-08-05 16:30:00,211.4,211.515,211.215,211.22,7445000000.0
2008-08-05 17:00:00,211.235,211.3,211.11,211.14,6358100000.0
2008-08-05 17:30:00,211.15,211.49,211.14,211.32,7365500000.0
2008-08-05 18:00:00,211.32,211.38,211.19,211.27,2908700000.0
2008-08-05 18:30:00,211.265,211.39,211.22,211.37,2984600000.0
2008-08-05 19:00:00,211.37,211.52,211.36,211.45,2566200000.0
2008-08-05 19:30:00,211.45,211.57,211.375,211.495,4030100000.0
2008-08-05 20:00:00,211.48,211.805,211.355,211.535,9956800001.0
2008-08-05 20:30:00,211.54,211.67,211.36,211.55,7773099999.0
2008-08-05 21:00:00,211.54,211.69,211.47,211.63,3079500000.0
2008-08-05 21:30:00,211.64,211.8,211.575,211.73,2761800000.0
2008-08-05 22:00:00,211.735,211.77,211.585,211.63,2489600000.0
2008-08-05 22:30:00,211.63,211.815,211.575,211.77,2807500000.0
2008-08-05 23:00:00,211.77,211.79,211.59,211.59,1133600000.0
2008-08-05 23:30:00,211.605,211.63,211.45,211.48,896300000.0
2008-08-06 00:00:00,211.48,211.61,211.427,211.545,521500000.0
2008-08-06 00:30:00,211.54,211.62,211.465,211.58,455900000.0
2008-08-06 01:00:00,211.59,211.78,211.59,211.74,1625100000.0
2008-08-06 01:30:00,211.74,211.84,211.715,211.81,1474800000.0
2008-08-06 02:00:00,211.82,212.13,211.81,212.06,2728200000.0
2008-08-06 02:30:00,212.06,212.11,212.01,212.05,3026300000.0
2008-08-06 03:00:00,212.04,212.14,211.93,211.99,2640300002.0
2008-08-06 03:30:00,211.98,212.04,211.775,211.91,1948700000.0
2008-08-06 04:00:00,211.91,211.99,211.79,211.83,3092300000.0
2008-08-06 04:30:00,211.83,211.94,211.775,211.89,1929000000.0
2008-08-06 05:00:00,211.89,211.91,211.824,211.89,1491500000.0
2008-08-06 05:30:00,211.89,212.01,211.86,211.95,2117200000.0
2008-08-06 06:00:00,211.94,212.1,211.85,212.08,2041500000.0
2008-08-06 06:30:00,212.07,212.1,211.972,212.06,1935600000.0
2008-08-06 07:00:00,212.05,212.08,211.915,211.96,2387600000.0
2008-08-06 07:30:00,211.95,211.98,211.79,211.88,4494100000.0
2008-08-06 08:00:00,211.875,212.01,211.785,211.99,6288000000.0
2008-08-06 08:30:00,211.99,212.49,211.965,211.975,8245199999.0
2008-08-06 09:00:00,211.975,212.18,211.915,211.99,6448100000.0
2008-08-06 09:30:00,211.99,212.13,211.88,211.93,5782770000.0
2008-08-06 10:00:00,211.935,212.05,211.9,211.96,5436200000.0
2008-08-06 10:30:00,211.96,211.96,211.665,211.72,6984900001.0
2008-08-06 11:00:00,211.72,212.0,211.585,211.95,6726900001.0
2008-08-06 11:30:00,211.97,212.464,211.91,212.44,8082500000.0
2008-08-06 12:00:00,212.44,212.445,211.97,212.13,7678700000.0
2008-08-06 12:30:00,212.12,212.26,211.97,212.23,5084100000.0
2008-08-06 13:00:00,212.23,212.255,212.0,212.03,4677500000.0
2008-08-06 13:30:00,212.03,212.23,211.92,212.18,5332300000.0
2008-08-06 14:00:00,212.175,212.34,212.125,212.25,8215999999.0
2008-08-06 14:30:00,212.25,212.3,212.12,212.22,7594700000.0
2008-08-06 15:00:00,212.22,212.57,212.22,212.46,11030100000.0
2008-08-06 15:30:00,212.455,213.02,212.445,212.89,12364403749.0
2008-08-06 16:00:00,212.89,213.07,212.815,212.84,7735700000.0
2008-08-06 16:30:00,212.84,213.0,212.79,212.87,8220300000.0
2008-08-06 17:00:00,212.88,213.03,212.825,213.015,8528700000.0
2008-08-06 17:30:00,213.02,213.075,212.925,213.06,9914500000.0
2008-08-06 18:00:00,213.06,213.305,213.045,213.16,5629200000.0
2008-08-06 18:30:00,213.16,213.63,213.15,213.33,7097800000.0
2008-08-06 19:00:00,213.33,213.595,213.32,213.565,4441200000.0
2008-08-06 19:30:00,213.56,213.59,213.39,213.56,3993900000.0
2008-08-06 20:00:00,213.55,213.56,213.415,213.47,3172200000.0
2008-08-06 20:30:00,213.47,213.51,213.325,213.36,4350200000.0
2008-08-06 21:00:00,213.36,213.63,213.27,213.585,3068900000.0
2008-08-06 21:30:00,213.58,213.75,213.4,213.73,2610500000.0
2008-08-06 22:00:00,213.74,213.935,213.74,213.82,3251600000.0
2008-08-06 22:30:00,213.825,213.87,213.758,213.82,1730600000.0
2008-08-06 23:00:00,213.82,213.85,213.54,213.54,1312000000.0
2008-08-06 23:30:00,213.53,213.585,213.375,213.4,904900000.0
2008-08-07 00:00:00,213.39,213.41,213.135,213.38,1386700000.0
2008-08-07 00:30:00,213.37,213.55,213.315,213.52,1018000000.0
2008-08-07 01:00:00,213.52,213.53,213.175,213.26,1063600000.0
2008-08-07 01:30:00,213.26,213.375,213.225,213.235,1636600000.0
2008-08-07 02:00:00,213.24,213.24,213.105,213.18,2367400000.0
2008-08-07 02:30:00,213.175,213.28,213.08,213.175,4074600000.0
2008-08-07 03:00:00,213.175,213.215,212.955,213.09,2780500000.0
2008-08-07 03:30:00,213.09,213.29,213.09,213.12,3575800000.0
2008-08-07 04:00:00,213.12,213.21,213.08,213.185,3512000000.0
2008-08-07 04:30:00,213.18,213.31,213.145,213.305,2822700000.0
2008-08-07 05:00:00,213.31,213.32,213.18,213.24,2997700000.0
2008-08-07 05:30:00,213.24,213.25,213.17,213.18,3260800000.0
2008-08-07 06:00:00,213.195,213.34,213.16,213.34,1940700000.0
2008-08-07 06:30:00,213.335,213.565,213.295,213.54,2429700000.0
2008-08-07 07:00:00,213.54,213.555,213.34,213.465,2164200000.0
2008-08-07 07:30:00,213.485,213.62,213.435,213.57,4170000000.0
2008-08-07 08:00:00,213.57,213.64,213.385,213.54,6813900000.0
2008-08-07 08:30:00,213.54,213.6,213.36,213.41,6673300000.0
2008-08-07 09:00:00,213.41,213.45,213.3,213.4,7051500000.0
2008-08-07 09:30:00,213.4,213.48,213.275,213.43,5252100000.0
2008-08-07 10:00:00,213.43,213.56,213.305,213.38,7067900001.0
2008-08-07 10:30:00,213.39,213.5,213.305,213.5,3695900000.0
2008-08-07 11:00:00,213.5,213.73,213.435,213.65,6910400000.0
2008-08-07 11:30:00,213.645,213.74,213.56,213.6,6919800000.0
2008-08-07 12:00:00,213.6,213.68,213.53,213.62,5321800000.0
2008-08-07 12:30:00,213.62,213.63,213.42,213.455,6273800000.0
2008-08-07 13:00:00,213.47,213.7,213.435,213.615,5636400000.0
2008-08-07 13:30:00,213.62,213.665,213.425,213.45,7486700000.0
2008-08-07 14:00:00,213.455,213.54,213.34,213.39,7139300000.0
2008-08-07 14:30:00,213.395,213.42,212.655,212.69,11796300000.0
2008-08-07 15:00:00,212.705,212.98,212.595,212.91,10568700000.0
2008-08-07 15:30:00,212.915,212.94,212.65,212.84,8352200000.0
2008-08-07 16:00:00,212.845,213.07,212.785,213.01,10134300000.0
2008-08-07 16:30:00,213.0,213.14,212.95,213.06,8687600000.0
2008-08-07 17:00:00,213.06,213.06,212.835,212.96,8822500000.0
2008-08-07 17:30:00,212.96,212.98,212.615,212.72,7973300000.0
2008-08-07 18:00:00,212.725,212.885,212.565,212.86,5786300000.0
2008-08-07 18:30:00,212.86,213.1,212.725,213.07,8544700000.0
2008-08-07 19:00:00,213.08,213.085,212.87,212.92,6375600000.0
2008-08-07 19:30:00,212.92,212.94,212.68,212.71,5387200000.0
2008-08-07 20:00:00,212.72,212.74,212.575,212.6,4099600000.0
2008-08-07 20:30:00,212.61,212.75,212.555,212.67,3657400000.0
2008-08-07 21:00:00,212.68,212.75,212.535,212.57,2447200000.0
2008-08-07 21:30:00,212.565,212.66,212.405,212.57,3284500000.0
2008-08-07 22:00:00,212.57,212.76,212.525,212.76,2285900000.0
2008-08-07 22:30:00,212.76,212.82,212.655,212.73,1753000000.0
2008-08-07 23:00:00,212.705,212.72,212.579,212.59,1070400000.0
2008-08-07 23:30:00,212.6,212.62,212.44,212.45,1033100000.0
2008-08-08 00:00:00,212.45,212.53,212.425,212.5,1467400000.0
2008-08-08 00:30:00,212.5,212.68,212.5,212.64,1624600000.0
2008-08-08 01:00:00,212.64,212.66,212.46,212.5,952700000.0
2008-08-08 01:30:00,212.51,212.52,212.41,212.47,2512200000.0
2008-08-08 02:00:00,212.47,212.71,211.865,211.865,7819700001.0
2008-08-08 02:30:00,211.865,212.42,211.865,212.305,6105200000.0
2008-08-08 03:00:00,212.28,212.35,211.995,212.29,4409800000.0
2008-08-08 03:30:00,212.3,212.48,212.03,212.31,5496200000.0
2008-08-08 04:00:00,212.32,212.345,212.07,212.16,4940200000.0
2008-08-08 04:30:00,212.16,212.205,211.585,211.74,6824299999.0
2008-08-08 05:00:00,211.74,211.76,211.275,211.49,5960400000.0
2008-08-08 05:30:00,211.48,211.755,211.455,211.625,6376100000.0
2008-08-08 06:00:00,211.625,211.71,211.49,211.665,5180200000.0
2008-08-08 06:30:00,211.67,211.765,211.48,211.6,4620600000.0
2008-08-08 07:00:00,211.59,211.73,211.43,211.65,4422500000.0
2008-08-08 07:30:00,211.65,211.85,211.46,211.6,7087700000.0
2008-08-08 08:00:00,211.595,211.82,211.49,211.73,9680600001.0
2008-08-08 08:30:00,211.73,212.16,211.7,211.9,9781600005.0
2008-08-08 09:00:00,211.9,212.115,211.629,211.748,4927000000.0
2008-08-08 09:30:00,211.784,212.139,211.767,211.988,4422100000.0
2008-08-08 10:00:00,211.954,212.322,211.943,212.001,6668400000.0
2008-08-08 10:30:00,211.99,212.04,211.417,211.489,6379500000.0
2008-08-08 11:00:00,211.458,211.482,211.021,211.054,6833799999.0
2008-08-08 11:30:00,211.014,211.105,210.786,210.885,7907099999.0
2008-08-08 12:00:00,210.922,211.094,210.844,210.985,6591000000.0
2008-08-08 12:30:00,210.98,211.348,210.896,211.295,6022599998.0
2008-08-08 13:00:00,211.294,211.49,211.105,211.417,5596100000.0
2008-08-08 13:30:00,211.441,211.915,210.898,211.01,7413400000.0
2008-08-08 14:00:00,211.01,211.4,211.005,211.275,9642200002.0
2008-08-08 14:30:00,211.315,211.34,211.065,211.17,10253200000.0
2008-08-08 15:00:00,211.155,211.205,210.975,211.11,9243200000.0
2008-08-08 15:30:00,211.11,211.25,210.825,210.865,12857600000.0
2008-08-08 16:00:00,210.855,211.685,210.81,211.425,12506000002.0
2008-08-08 16:30:00,211.44,211.44,211.08,211.1,5503600001.0
2008-08-08 17:00:00,211.11,211.175,210.975,211.13,9677100003.0
2008-08-08 17:30:00,211.115,211.37,211.04,211.265,5845500000.0
2008-08-08 18:00:00,211.27,211.58,211.25,211.48,5425600000.0
2008-08-08 18:30:00,211.48,211.68,211.44,211.67,3722800000.0
2008-08-08 19:00:00,211.67,211.74,211.51,211.66,3461499999.0
2008-08-08 19:30:00,211.66,211.77,211.57,211.625,2813300000.0
2008-08-08 20:00:00,211.63,211.785,211.545,211.73,3023400000.0
2008-08-08 20:30:00,211.73,211.78,211.54,211.54,2751400000.0
2008-08-08 21:00:00,211.55,211.655,211.455,211.555,2640300000.0
2008-08-08 21:30:00,211.56,211.81,211.495,211.595,2919000000.0
2008-08-08 22:00:00,211.595,211.78,211.555,211.73,1200700000.0
2008-08-08 22:30:00,211.73,211.78,211.545,211.645,1274900000.0
2008-08-10 23:00:00,210.872,211.12,210.75,211.01,686200000.0
2008-08-10 23:30:00,211.025,211.12,211.02,211.06,469900000.0
2008-08-11 00:00:00,211.06,211.17,210.96,211.04,1070700000.0
2008-08-11 00:30:00,211.04,211.05,210.635,210.86,2601500000.0
2008-08-11 01:00:00,210.86,210.93,210.64,210.725,2375000000.0
2008-08-11 01:30:00,210.705,210.705,209.695,209.89,4835900000.0
2008-08-11 02:00:00,209.88,210.65,209.88,210.635,4426200000.0
2008-08-11 02:30:00,210.63,210.78,210.375,210.76,4186200000.0
2008-08-11 03:00:00,210.76,211.09,210.695,210.865,3744284375.0
2008-08-11 03:30:00,210.875,211.06,210.815,211.05,1358200000.0
2008-08-11 04:00:00,211.05,211.06,210.635,210.79,1447900000.0
2008-08-11 04:30:00,210.79,210.9,210.748,210.84,894500000.0
2008-08-11 05:00:00,210.885,211.03,210.815,210.9,946500000.0
2008-08-11 05:30:00,210.9,211.115,210.82,211.115,1421000000.0
2008-08-11 06:00:00,211.12,211.19,210.94,211.0,1089800000.0
2008-08-11 06:30:00,210.995,211.54,210.995,211.3,1843368750.0
2008-08-11 07:00:00,211.31,211.4,211.065,211.33,1703900000.0
2008-08-11 07:30:00,211.32,211.395,210.855,210.95,2528584375.0
2008-08-11 08:00:00,210.95,211.225,210.845,210.91,4006735000.0
2008-08-11 08:30:00,210.91,211.08,210.63,210.765,5523000000.0
2008-08-11 09:00:00,210.76,210.785,210.438,210.581,6615300000.0
2008-08-11 09:30:00,210.558,211.405,210.554,211.15,5247800001.0
2008-08-11 10:00:00,211.14,211.47,210.97,211.25,7878800001.0
2008-08-11 10:30:00,211.25,211.425,211.05,211.185,6804900000.0
2008-08-11 11:00:00,211.185,211.285,211.025,211.17,4288700000.0
2008-08-11 11:30:00,211.175,211.31,211.06,211.12,4223900000.0
2008-08-11 12:00:00,211.13,211.235,211.055,211.17,3333400000.0
2008-08-11 12:30:00,211.17,211.2,210.88,210.93,3340284375.0
2008-08-11 13:00:00,210.915,211.23,210.915,210.97,3409800000.0
2008-08-11 13:30:00,210.96,211.06,210.78,210.86,3339900000.0
2008-08-11 14:00:00,210.87,210.96,210.685,210.79,3966900000.0
2008-08-11 14:30:00,210.79,210.8,210.345,210.47,4290000000.0
2008-08-11 15:00:00,210.47,210.81,210.47,210.79,4848200000.0
2008-08-11 15:30:00,210.79,210.965,210.72,210.83,4639000000.0
2008-08-11 16:00:00,210.82,211.07,210.79,211.03,3620700000.0
2008-08-11 16:30:00,211.03,211.03,210.68,210.73,4318400000.0
2008-08-11 17:00:00,210.73,210.8,210.62,210.77,3861100000.0
2008-08-11 17:30:00,210.76,210.95,210.7,210.72,4788700000.0
2008-08-11 18:00:00,210.72,210.91,210.59,210.81,3485900000.0
2008-08-11 18:30:00,210.82,210.84,210.585,210.73,3609000000.0
2008-08-11 19:00:00,210.73,210.84,210.64,210.71,2464000000.0
2008-08-11 19:30:00,210.7,210.71,210.415,210.57,4094600000.0
2008-08-11 20:00:00,210.57,210.695,210.49,210.56,3755500000.0
2008-08-11 20:30:00,210.57,210.65,210.23,210.295,4707400000.0
2008-08-11 21:00:00,210.29,210.42,210.225,210.36,2935200000.0
2008-08-11 21:30:00,210.36,210.47,210.135,210.415,2707300000.0
2008-08-11 22:00:00,210.42,210.44,210.21,210.255,1784400000.0
2008-08-11 22:30:00,210.25,210.42,210.235,210.28,1744100000.0
2008-08-11 23:00:00,210.205,210.365,210.19,210.27,733800001.0
2008-08-11 23:30:00,210.27,210.39,210.2,210.34,695600000.0
2008-08-12 00:00:00,210.325,210.36,210.093,210.265,751000000.0
2008-08-12 00:30:00,210.28,210.3,210.095,210.25,770000000.0
2008-08-12 01:00:00,210.245,210.5,210.22,210.335,1364800000.0
2008-08-12 01:30:00,210.34,210.56,210.205,210.55,1838200000.0
2008-08-12 02:00:00,210.56,210.625,210.215,210.42,2076000000.0
2008-08-12 02:30:00,210.42,210.51,210.355,210.42,1217700000.0
2008-08-12 03:00:00,210.42,210.595,209.865,209.98,4177300000.0
2008-08-12 03:30:00,209.955,210.15,209.78,210.115,2134700000.0
2008-08-12 04:00:00,210.12,210.22,210.005,210.18,1352200000.0
2008-08-12 04:30:00,210.18,210.25,210.045,210.06,888200000.0
2008-08-12 05:00:00,210.06,210.19,209.985,210.115,559400000.0
2008-08-12 05:30:00,210.115,210.135,210.05,210.095,389300000.0
2008-08-12 06:00:00,210.1,210.12,209.94,209.99,1095100000.0
2008-08-12 06:30:00,209.99,210.04,209.725,209.855,1994100000.0
2008-08-12 07:00:00,209.835,209.92,209.65,209.75,1646200000.0
2008-08-12 07:30:00,209.74,209.81,209.145,209.33,3886100000.0
2008-08-12 08:00:00,209.33,209.405,208.915,209.235,6262500000.0
2008-08-12 08:30:00,209.235,209.82,209.195,209.44,9292300000.0
2008-08-12 09:00:00,209.435,209.565,208.85,209.22,10797100000.0
2008-08-12 09:30:00,209.22,209.485,209.01,209.255,8358500000.0
2008-08-12 10:00:00,209.26,209.57,209.215,209.26,8967200001.0
2008-08-12 10:30:00,209.42,209.84,208.88,209.18,13579700001.0
2008-08-12 11:00:00,209.19,209.535,209.085,209.415,12081200002.0
2008-08-12 11:30:00,209.42,209.675,209.215,209.39,12586300001.0
2008-08-12 12:00:00,209.395,209.69,209.38,209.445,7899700000.0
2008-08-12 12:30:00,209.445,209.715,209.425,209.635,9383700000.0
2008-08-12 13:00:00,209.635,209.64,209.29,209.33,7665100000.0
2008-08-12 13:30:00,209.325,209.35,209.085,209.27,6996800000.0
2008-08-12 14:00:00,209.275,209.325,208.975,209.0,9135700001.0
2008-08-12 14:30:00,209.0,209.285,208.95,209.22,13087300000.0
2008-08-12 15:00:00,209.22,209.245,209.075,209.185,11275400002.0
2008-08-12 15:30:00,209.175,209.275,209.01,209.035,9444800000.0
2008-08-12 16:00:00,209.045,209.085,208.595,208.76,11370800000.0
2008-08-12 16:30:00,208.75,208.87,208.57,208.6,9990000000.0
2008-08-12 17:00:00,208.6,208.645,208.245,208.405,11336700001.0
2008-08-12 17:30:00,208.4,208.69,208.32,208.6,10494000003.0
2008-08-12 18:00:00,208.595,208.64,208.44,208.45,6466400000.0
2008-08-12 18:30:00,208.45,208.5,208.35,208.465,7187700000.0
2008-08-12 19:00:00,208.465,208.63,208.35,208.405,5534400000.0
2008-08-12 19:30:00,208.405,208.575,208.34,208.36,3877100000.0
2008-08-12 20:00:00,208.36,208.45,208.12,208.21,4404900000.0
2008-08-12 20:30:00,208.21,208.29,207.95,207.96,3801500000.0
2008-08-12 21:00:00,207.955,207.96,207.45,207.51,7745200002.0
2008-08-12 21:30:00,207.52,207.52,207.305,207.41,4140099999.0
2008-08-12 22:00:00,207.41,207.475,207.165,207.205,2877000000.0
2008-08-12 22:30:00,207.195,207.33,207.17,207.255,2118400000.0
2008-08-12 23:00:00,207.255,207.285,207.08,207.17,1247500000.0
2008-08-12 23:30:00,207.18,207.25,206.995,207.185,1441200000.0
2008-08-13 00:00:00,207.19,207.25,207.035,207.07,695300000.0
2008-08-13 00:30:00,207.07,207.17,206.87,207.17,938600000.0
2008-08-13 01:00:00,207.17,207.33,207.075,207.23,1195700000.0
2008-08-13 01:30:00,207.23,207.345,206.975,207.12,2722600000.0
2008-08-13 02:00:00,207.12,207.15,206.885,207.04,2871400000.0
2008-08-13 02:30:00,207.04,207.085,206.44,206.47,2934600000.0
2008-08-13 03:00:00,206.48,206.75,206.375,206.45,4406400000.0
2008-08-13 03:30:00,206.46,206.58,206.195,206.255,4258000000.0
2008-08-13 04:00:00,206.255,206.27,205.245,205.29,5408900000.0
2008-08-13 04:30:00,205.29,205.81,205.215,205.375,5088100000.0
2008-08-13 05:00:00,205.375,205.76,205.3,205.685,2741700000.0
2008-08-13 05:30:00,205.685,206.43,205.65,206.3,3258600000.0
2008-08-13 06:00:00,206.31,206.61,206.3,206.48,4758400002.0
2008-08-13 06:30:00,206.47,206.525,206.37,206.51,1857200000.0
2008-08-13 07:00:00,206.5,206.76,206.295,206.71,2563300000.0
2008-08-13 07:30:00,206.71,206.71,205.54,206.23,4141900000.0
2008-08-13 08:00:00,206.22,206.49,206.08,206.24,5381100000.0
2008-08-13 08:30:00,206.245,206.27,205.825,206.265,7619700001.0
2008-08-13 09:00:00,206.27,207.03,206.235,206.8,9423300002.0
2008-08-13 09:30:00,206.795,207.055,206.56,206.675,9520900000.0
2008-08-13 10:00:00,206.675,206.7,206.365,206.55,11191400001.0
2008-08-13 10:30:00,206.56,207.02,206.32,206.785,9624400002.0
2008-08-13 11:00:00,206.79,207.26,206.78,207.145,9930000000.0
2008-08-13 11:30:00,207.14,207.14,204.935,205.15,12514100002.0
2008-08-13 12:00:00,205.14,205.235,204.34,204.735,10812400000.0
2008-08-13 12:30:00,204.74,204.83,204.32,204.36,9737899999.0
2008-08-13 13:00:00,204.35,204.42,203.95,204.375,8799800000.0
2008-08-13 13:30:00,204.39,204.41,204.13,204.21,11430300004.0
2008-08-13 14:00:00,204.195,204.41,203.935,204.07,8078300004.0
2008-08-13 14:30:00,204.06,204.35,203.835,203.95,10483200002.0
2008-08-13 15:00:00,203.95,204.025,203.575,203.64,8375400000.0
2008-08-13 15:30:00,203.64,203.735,203.115,203.125,11028900004.0
2008-08-13 16:00:00,203.12,203.32,202.68,203.09,11658370000.0
2008-08-13 16:30:00,203.085,203.205,202.545,202.6,12523400001.0
2008-08-13 17:00:00,202.595,202.71,202.505,202.645,10112800002.0
2008-08-13 17:30:00,202.645,203.09,202.56,203.075,8979700000.0
2008-08-13 18:00:00,203.08,203.78,203.06,203.75,9927200000.0
2008-08-13 18:30:00,203.75,203.86,203.35,203.86,7736500000.0
2008-08-13 19:00:00,203.87,204.46,203.78,204.36,9018300000.0
2008-08-13 19:30:00,204.36,205.38,204.315,204.855,10137600000.0
2008-08-13 20:00:00,204.855,204.9,204.575,204.735,6124700000.0
2008-08-13 20:30:00,204.735,205.15,204.685,205.07,5927900000.0
2008-08-13 21:00:00,205.08,205.13,204.735,204.875,5796000000.0
2008-08-13 21:30:00,204.875,204.945,204.755,204.905,5893700000.0
2008-08-13 22:00:00,204.9,204.915,204.67,204.82,3035900000.0
2008-08-13 22:30:00,204.815,205.035,204.815,204.835,2935100000.0
2008-08-13 23:00:00,204.835,204.835,204.41,204.675,1099300000.0
2008-08-13 23:30:00,204.69,204.705,204.54,204.65,747300000.0
2008-08-14 00:00:00,204.64,204.66,204.415,204.47,1133200000.0
2008-08-14 00:30:00,204.46,204.5,203.94,203.96,1613800000.0
2008-08-14 01:00:00,203.98,204.01,203.45,203.845,4524300001.0
2008-08-14 01:30:00,203.845,203.94,203.485,203.795,4993300000.0
2008-08-14 02:00:00,203.795,204.53,203.78,204.15,4690400000.0
2008-08-14 02:30:00,204.14,204.4,204.13,204.29,5789800001.0
2008-08-14 03:00:00,204.29,204.375,204.04,204.14,6863900002.0
2008-08-14 03:30:00,204.14,204.15,203.54,204.03,6319400000.0
2008-08-14 04:00:00,204.03,204.26,203.95,204.14,5520000005.0
2008-08-14 04:30:00,204.14,204.225,204.02,204.2,4246000000.0
2008-08-14 05:00:00,204.2,204.3,204.065,204.075,3498600001.0
2008-08-14 05:30:00,204.085,204.505,203.96,204.42,4191900000.0
2008-08-14 06:00:00,204.42,204.435,204.2,204.25,3379300001.0
2008-08-14 06:30:00,204.25,204.47,204.16,204.415,5178600000.0
2008-08-14 07:00:00,204.42,204.52,204.34,204.46,6063900001.0
2008-08-14 07:30:00,204.455,204.455,204.2,204.29,5589800002.0
2008-08-14 08:00:00,204.29,204.765,204.175,204.42,6058715500.0
2008-08-14 08:30:00,204.42,204.725,204.305,204.31,6876151000.0
2008-08-14 09:00:00,204.31,204.44,204.035,204.345,8912600000.0
2008-08-14 09:30:00,204.35,204.96,204.31,204.79,8221100002.0
2008-08-14 10:00:00,204.79,205.215,204.735,205.035,6190700000.0
2008-08-14 10:30:00,205.035,205.275,204.86,205.275,7622500000.0
2008-08-14 11:00:00,205.275,205.295,204.82,204.98,7671600000.0
2008-08-14 11:30:00,204.98,205.21,204.9,205.155,7486200000.0
2008-08-14 12:00:00,205.155,205.61,205.075,205.305,10346300000.0
2008-08-14 12:30:00,205.305,205.38,205.165,205.38,7972800000.0
2008-08-14 13:00:00,205.38,205.785,205.315,205.71,7638502500.0
2008-08-14 13:30:00,205.725,205.87,205.38,205.535,9334500000.0
2008-08-14 14:00:00,205.535,205.565,205.285,205.425,8993000000.0
2008-08-14 14:30:00,205.46,205.635,205.175,205.2,11785400000.0
2008-08-14 15:00:00,205.205,205.315,204.915,205.035,8026400001.0
2008-08-14 15:30:00,205.035,205.045,204.655,204.79,10901500000.0
2008-08-14 16:00:00,204.785,205.1,204.785,205.095,9190000000.0
2008-08-14 16:30:00,205.1,205.76,205.08,205.465,8988300000.0
2008-08-14 17:00:00,205.47,205.56,205.305,205.355,6804800000.0
2008-08-14 17:30:00,205.355,205.46,205.29,205.365,5861900000.0
2008-08-14 18:00:00,205.37,205.45,205.18,205.26,6621400000.0
2008-08-14 18:30:00,205.26,205.44,205.16,205.3,7075200000.0
2008-08-14 19:00:00,205.29,205.42,205.225,205.285,4112300000.0
2008-08-14 19:30:00,205.29,205.31,205.065,205.165,3942200000.0
2008-08-14 20:00:00,205.17,205.19,205.045,205.11,2984700000.0
2008-08-14 20:30:00,205.11,205.13,204.945,205.01,3509800000.0
2008-08-14 21:00:00,205.01,205.04,204.51,204.625,4276700000.0
2008-08-14 21:30:00,204.63,204.81,204.55,204.67,3291600000.0
2008-08-14 22:00:00,204.675,205.075,204.67,205.02,2516700000.0
2008-08-14 22:30:00,205.02,205.245,204.96,205.17,2587000000.0
2008-08-14 23:00:00,205.16,205.225,205.015,205.115,879000000.0
2008-08-14 23:30:00,205.11,205.265,205.06,205.09,1017100000.0
2008-08-15 00:00:00,205.09,205.175,205.0,205.04,726500000.0
2008-08-15 00:30:00,205.03,205.03,204.74,204.78,1822100000.0
2008-08-15 01:00:00,204.78,204.915,204.71,204.9,2374300000.0
2008-08-15 01:30:00,204.905,205.17,204.86,204.88,2058800000.0
2008-08-15 02:00:00,204.88,205.015,204.4,204.45,2623200001.0
2008-08-15 02:30:00,204.45,205.115,204.425,204.98,3162200000.0
2008-08-15 03:00:00,204.98,205.16,204.865,205.13,3630900000.0
2008-08-15 03:30:00,205.13,205.685,205.11,205.34,4798600000.0
2008-08-15 04:00:00,205.33,205.505,205.275,205.49,1924600000.0
2008-08-15 04:30:00,205.505,205.505,205.365,205.385,1514900000.0
2008-08-15 05:00:00,205.385,205.445,205.215,205.395,1411200000.0
2008-08-15 05:30:00,205.395,205.44,205.29,205.36,1259000000.0
2008-08-15 06:00:00,205.37,205.485,205.345,205.445,981900000.0
2008-08-15 06:30:00,205.45,205.57,205.41,205.52,878000000.0
2008-08-15 07:00:00,205.51,205.72,205.45,205.6,1597000000.0
2008-08-15 07:30:00,205.6,205.65,205.485,205.57,1539300000.0
2008-08-15 08:00:00,205.57,205.61,205.055,205.11,5973400000.0
2008-08-15 08:30:00,205.11,205.11,204.495,204.68,7744600000.0
2008-08-15 09:00:00,204.68,205.125,204.665,204.88,6866200000.0
2008-08-15 09:30:00,204.885,204.94,204.39,204.7,8367100000.0
2008-08-15 10:00:00,204.7,204.955,204.505,204.76,7445800000.0
2008-08-15 10:30:00,204.76,205.07,204.73,204.935,6736300000.0
2008-08-15 11:00:00,204.935,205.22,204.915,205.025,6311800000.0
2008-08-15 11:30:00,205.04,205.37,205.035,205.17,5345600000.0
2008-08-15 12:00:00,205.16,205.33,205.115,205.22,4278000000.0
2008-08-15 12:30:00,205.22,205.355,205.065,205.225,3839100000.0
2008-08-15 13:00:00,205.24,205.79,205.2,205.61,5730400000.0
2008-08-15 13:30:00,205.61,205.955,205.455,205.5,6508499997.0
2008-08-15 14:00:00,205.51,205.975,205.46,205.88,5636200000.0
2008-08-15 14:30:00,205.98,206.51,205.915,206.085,5498900001.0
2008-08-15 15:00:00,206.09,206.225,205.945,206.09,5451600000.0
2008-08-15 15:30:00,206.1,206.12,205.27,205.39,5888000000.0
2008-08-15 16:00:00,205.39,205.83,204.82,205.825,8271000002.0
2008-08-15 16:30:00,205.835,205.925,205.56,205.855,5855900000.0
2008-08-15 17:00:00,205.86,205.87,205.645,205.815,4541800000.0
2008-08-15 17:30:00,205.82,206.035,205.745,206.03,4424100000.0
2008-08-15 18:00:00,206.04,206.07,205.85,205.975,3443400000.0
2008-08-15 18:30:00,205.97,206.0,205.65,205.65,2280800000.0
2008-08-15 19:00:00,205.65,205.715,205.555,205.69,1698900000.0
2008-08-15 19:30:00,205.69,205.84,205.62,205.79,1515500000.0
2008-08-15 20:00:00,205.785,205.96,205.635,205.96,1854900000.0
2008-08-15 20:30:00,205.96,205.96,205.805,205.845,1251900000.0
2008-08-15 21:00:00,205.845,206.06,205.83,206.0,726000000.0
2008-08-15 21:30:00,205.995,206.0,205.835,205.85,957700000.0
2008-08-15 22:00:00,205.85,205.975,205.73,205.97,1144000000.0
2008-08-15 22:30:00,205.985,206.18,205.965,206.14,1525800000.0
2008-08-17 23:00:00,206.252,206.274,205.95,205.974,1084400000.0
2008-08-17 23:30:00,205.99,206.276,205.93,205.93,588300000.0
2008-08-18 00:00:00,205.93,206.04,205.885,205.91,549600000.0
2008-08-18 00:30:00,205.9,205.96,205.765,205.8,526500000.0
2008-08-18 01:00:00,205.79,206.277,205.545,205.685,945300000.0
2008-08-18 01:30:00,205.69,205.97,205.645,205.77,1100000000.0
2008-08-18 02:00:00,205.76,205.86,205.265,205.64,2621500001.0
2008-08-18 02:30:00,205.64,206.07,205.61,205.96,4155300000.0
2008-08-18 03:00:00,205.96,206.185,205.81,206.05,2694000000.0
2008-08-18 03:30:00,206.05,206.1,205.925,205.95,1462500000.0
2008-08-18 04:00:00,205.925,206.04,205.85,205.905,1300000000.0
2008-08-18 04:30:00,205.9,206.21,205.635,205.65,1622700000.0
2008-08-18 05:00:00,205.66,205.84,205.635,205.84,1377500000.0
2008-08-18 05:30:00,205.85,206.05,205.835,205.98,1267000000.0
2008-08-18 06:00:00,205.98,206.1,205.91,205.93,1265300000.0
2008-08-18 06:30:00,205.93,206.04,205.91,206.04,1263500000.0
2008-08-18 07:00:00,206.05,206.06,205.74,205.98,2364100000.0
2008-08-18 07:30:00,205.99,206.0,205.74,205.87,1648500002.0
2008-08-18 08:00:00,205.88,206.145,205.75,206.055,3811400000.0
2008-08-18 08:30:00,206.06,206.15,205.835,206.1,5578600000.0
2008-08-18 09:00:00,206.1,206.1,205.53,205.72,5429300000.0
2008-08-18 09:30:00,205.71,205.84,205.545,205.775,4247300000.0
2008-08-18 10:00:00,205.775,205.88,205.635,205.65,5608900000.0
2008-08-18 10:30:00,205.65,205.77,205.445,205.755,5605400000.0
2008-08-18 11:00:00,205.755,205.96,205.74,205.895,4003800000.0
2008-08-18 11:30:00,205.895,205.97,205.7,205.715,4786600000.0
2008-08-18 12:00:00,205.71,205.94,205.685,205.875,4623700000.0
2008-08-18 12:30:00,205.875,205.975,205.68,205.685,5850500000.0
2008-08-18 13:00:00,205.685,205.97,205.57,205.94,6409300000.0
2008-08-18 13:30:00,205.945,206.0,205.775,205.905,5202400000.0
2008-08-18 14:00:00,205.91,206.02,205.775,206.01,5896900000.0
2008-08-18 14:30:00,206.01,206.06,205.78,205.965,5540200000.0
2008-08-18 15:00:00,205.97,206.02,205.76,205.775,5011700000.0
2008-08-18 15:30:00,205.79,205.94,205.595,205.635,6725500000.0
2008-08-18 16:00:00,205.635,205.64,205.23,205.24,7938000000.0
2008-08-18 16:30:00,205.25,205.78,205.23,205.71,7420600000.0
2008-08-18 17:00:00,205.725,205.76,205.52,205.64,7396800000.0
2008-08-18 17:30:00,205.64,205.655,205.465,205.5,8003000000.0
2008-08-18 18:00:00,205.515,205.865,205.48,205.79,7745600001.0
2008-08-18 18:30:00,205.79,205.835,205.475,205.475,6536200000.0
2008-08-18 19:00:00,205.49,205.585,205.445,205.56,4498400000.0
2008-08-18 19:30:00,205.56,205.6,205.415,205.425,4615700000.0
2008-08-18 20:00:00,205.43,205.44,205.27,205.375,6204800000.0
2008-08-18 20:30:00,205.38,205.44,205.26,205.39,2679100000.0
2008-08-18 21:00:00,205.39,205.48,205.32,205.435,4085300000.0
2008-08-18 21:30:00,205.435,205.45,205.085,205.12,3525900000.0
2008-08-18 22:00:00,205.12,205.22,205.045,205.19,1370500000.0
2008-08-18 22:30:00,205.19,205.4,205.16,205.395,1673800000.0
2008-08-18 23:00:00,205.385,205.385,205.22,205.29,745500000.0
2008-08-18 23:30:00,205.285,205.31,205.075,205.1,728400000.0
2008-08-19 00:00:00,205.1,205.24,205.02,205.11,803800000.0
2008-08-19 00:30:00,205.11,205.22,205.055,205.15,914300000.0
2008-08-19 01:00:00,205.16,205.27,205.12,205.2,597700000.0
2008-08-19 01:30:00,205.2,205.39,205.2,205.33,511100000.0
2008-08-19 02:00:00,205.33,205.35,204.95,205.02,1668284375.0
2008-08-19 02:30:00,205.01,205.08,204.63,204.68,2476700000.0
2008-08-19 03:00:00,204.67,204.81,204.28,204.43,2584800000.0
2008-08-19 03:30:00,204.42,204.64,204.355,204.56,1036700000.0
2008-08-19 04:00:00,204.56,204.6,204.455,204.55,1166500000.0
2008-08-19 04:30:00,204.56,204.65,204.495,204.54,951900000.0
2008-08-19 05:00:00,204.505,204.585,204.49,204.57,607200000.0
2008-08-19 05:30:00,204.57,204.63,204.52,204.63,469200000.0
2008-08-19 06:00:00,204.63,204.78,204.575,204.74,1638100000.0
2008-08-19 06:30:00,204.74,205.075,204.71,205.06,1654800000.0
2008-08-19 07:00:00,205.07,205.185,204.72,204.845,2128700000.0
2008-08-19 07:30:00,204.81,204.935,204.475,204.515,2902400000.0
2008-08-19 08:00:00,204.53,204.7,204.43,204.575,5471184375.0
2008-08-19 08:30:00,204.575,204.615,204.245,204.355,6394900000.0
2008-08-19 09:00:00,204.355,204.425,203.875,204.15,8957400000.0
2008-08-19 09:30:00,204.15,204.4,204.075,204.31,7943400000.0
2008-08-19 10:00:00,204.31,204.445,204.195,204.25,6320900000.0
2008-08-19 10:30:00,204.25,204.4,204.235,204.345,5812700000.0
2008-08-19 11:00:00,204.345,204.395,204.065,204.09,8533100000.0
2008-08-19 11:30:00,204.085,204.3,204.065,204.29,6445500000.0
2008-08-19 12:00:00,204.28,204.425,203.98,204.33,7328100000.0
2008-08-19 12:30:00,204.33,204.645,204.18,204.365,9757100000.0
2008-08-19 13:00:00,204.365,204.43,204.19,204.365,7955599999.0
2008-08-19 13:30:00,204.365,204.495,204.265,204.32,6535700000.0
2008-08-19 14:00:00,204.31,204.47,204.225,204.235,7868400000.0
2008-08-19 14:30:00,204.23,204.36,204.04,204.16,12061800000.0
2008-08-19 15:00:00,204.16,204.47,204.135,204.46,10082400000.0
2008-08-19 15:30:00,204.46,204.555,204.295,204.355,9901300001.0
2008-08-19 16:00:00,204.385,204.45,204.146,204.38,7259300000.0
2008-08-19 16:30:00,204.38,204.4,204.25,204.32,9826100000.0
2008-08-19 17:00:00,204.32,204.54,204.305,204.495,11876400001.0
2008-08-19 17:30:00,204.495,204.715,204.46,204.58,12270299999.0
2008-08-19 18:00:00,204.58,204.84,204.345,204.82,10259000000.0
2008-08-19 18:30:00,204.82,205.025,204.775,204.86,7690000000.0
2008-08-19 19:00:00,204.86,205.275,204.785,205.015,6640500000.0
2008-08-19 19:30:00,205.015,205.09,204.765,204.815,6311700000.0
2008-08-19 20:00:00,204.81,204.91,204.79,204.875,6648900000.0
2008-08-19 20:30:00,204.875,204.93,204.795,204.86,4178900000.0
2008-08-19 21:00:00,204.86,204.975,204.78,204.9,4933700000.0
2008-08-19 21:30:00,204.9,204.945,204.735,204.85,3831900000.0
2008-08-19 22:00:00,204.845,204.91,204.8,204.9,1373000000.0
2008-08-19 22:30:00,204.915,204.92,204.755,204.85,1196600000.0
2008-08-19 23:00:00,204.815,204.93,204.78,204.79,699200000.0
2008-08-19 23:30:00,204.78,204.82,204.675,204.7,341700000.0
2008-08-20 00:00:00,204.71,204.91,204.69,204.82,409200000.0
2008-08-20 00:30:00,204.82,204.82,204.676,204.76,555200000.0
2008-08-20 01:00:00,204.75,204.93,204.72,204.9,837300000.0
2008-08-20 01:30:00,204.905,204.94,204.735,204.83,1097800000.0
2008-08-20 02:00:00,204.83,205.02,204.765,205.02,1082100000.0
2008-08-20 02:30:00,205.02,205.14,204.96,205.04,1701600000.0
2008-08-20 03:00:00,205.04,205.07,204.75,204.89,1825900000.0
2008-08-20 03:30:00,204.865,204.91,204.82,204.89,425900000.0
2008-08-20 04:00:00,204.88,204.96,204.745,204.86,746400000.0
2008-08-20 04:30:00,204.86,205.05,204.86,204.975,749800000.0
2008-08-20 05:00:00,204.98,205.06,204.94,204.995,511600000.0
2008-08-20 05:30:00,205.015,205.1,205.005,205.02,870600000.0
2008-08-20 06:00:00,205.02,205.04,204.88,204.98,999500000.0
2008-08-20 06:30:00,204.98,205.085,204.93,205.0,1297300000.0
2008-08-20 07:00:00,205.0,205.005,204.815,204.86,1493900000.0
2008-08-20 07:30:00,204.87,204.94,204.775,204.78,1820700000.0
2008-08-20 08:00:00,204.78,204.98,204.74,204.88,3189900001.0
2008-08-20 08:30:00,204.885,205.065,204.86,204.95,6953500000.0
2008-08-20 09:00:00,204.945,205.05,204.735,204.735,6875900000.0
2008-08-20 09:30:00,204.745,205.06,204.59,205.06,7895499999.0
2008-08-20 10:00:00,205.06,205.085,204.735,204.825,8511200000.0
2008-08-20 10:30:00,204.825,205.06,204.62,204.86,8405300000.0
2008-08-20 11:00:00,204.845,204.955,204.665,204.76,8821300000.0
2008-08-20 11:30:00,204.75,204.79,204.305,204.36,8840799999.0
2008-08-20 12:00:00,204.36,204.43,204.115,204.415,8229800000.0
2008-08-20 12:30:00,204.415,204.45,204.225,204.33,7910799999.0
2008-08-20 13:00:00,204.325,204.355,204.155,204.26,6369300000.0
2008-08-20 13:30:00,204.27,204.31,204.125,204.29,4868400000.0
2008-08-20 14:00:00,204.29,204.61,204.23,204.565,9478300000.0
2008-08-20 14:30:00,204.57,204.67,204.485,204.585,7418200000.0
2008-08-20 15:00:00,204.58,204.875,204.55,204.82,8401700002.0
2008-08-20 15:30:00,204.82,204.84,204.43,204.465,11982700000.0
2008-08-20 16:00:00,204.47,204.585,204.36,204.385,10671100001.0
2008-08-20 16:30:00,204.39,204.55,204.225,204.23,10089400000.0
2008-08-20 17:00:00,204.23,204.485,204.205,204.36,11788300000.0
2008-08-20 17:30:00,204.36,204.63,204.225,204.57,9974600000.0
2008-08-20 18:00:00,204.565,204.66,204.465,204.555,7535100000.0
2008-08-20 18:30:00,204.56,204.6,204.295,204.375,7067800000.0
2008-08-20 19:00:00,204.38,204.45,204.29,204.425,6290000000.0
2008-08-20 19:30:00,204.42,204.55,204.375,204.49,6055000000.0
2008-08-20 20:00:00,204.49,204.49,204.255,204.4,5389000000.0
2008-08-20 20:30:00,204.39,204.54,204.365,204.38,5200500000.0
2008-08-20 21:00:00,204.38,204.505,204.29,204.445,3793600000.0
2008-08-20 21:30:00,204.445,204.5,204.335,204.375,4148200000.0
2008-08-20 22:00:00,204.38,204.475,204.33,204.46,1366900000.0
2008-08-20 22:30:00,204.46,204.655,204.46,204.56,2226520000.0
2008-08-20 23:00:00,204.535,204.535,204.35,204.38,880000000.0
2008-08-20 23:30:00,204.38,204.5,204.31,204.45,526000000.0
2008-08-21 00:00:00,204.44,204.44,204.26,204.32,361100000.0
2008-08-21 00:30:00,204.32,204.47,204.26,204.44,624799999.0
2008-08-21 01:00:00,204.44,204.44,204.269,204.38,1604700000.0
2008-08-21 01:30:00,204.38,204.45,204.33,204.34,1990400002.0
2008-08-21 02:00:00,204.34,204.39,204.26,204.29,3780500000.0
2008-08-21 02:30:00,204.275,204.62,204.275,204.55,2943599999.0
2008-08-21 03:00:00,204.54,204.54,204.33,204.41,1379700000.0
2008-08-21 03:30:00,204.4,204.49,204.308,204.395,1297800000.0
2008-08-21 04:00:00,204.4,204.615,204.36,204.55,1786200000.0
2008-08-21 04:30:00,204.55,204.55,204.38,204.45,1872500000.0
2008-08-21 05:00:00,204.44,204.55,204.37,204.52,749600000.0
2008-08-21 05:30:00,204.52,204.57,204.29,204.32,799600000.0
2008-08-21 06:00:00,204.33,204.45,204.275,204.31,844200000.0
2008-08-21 06:30:00,204.3,204.4,204.255,204.3,1113100000.0
2008-08-21 07:00:00,204.3,204.37,203.01,203.33,5037900000.0
2008-08-21 07:30:00,203.325,203.415,203.09,203.1,4320100002.0
2008-08-21 08:00:00,203.1,203.33,202.92,203.21,5435639999.0
2008-08-21 08:30:00,203.21,203.445,203.025,203.08,7427000000.0
2008-08-21 09:00:00,203.08,203.47,203.045,203.25,9422000000.0
2008-08-21 09:30:00,203.25,203.31,203.03,203.17,9277500000.0
2008-08-21 10:00:00,203.165,203.285,202.695,202.965,9641700000.0
2008-08-21 10:30:00,202.975,203.36,202.7,203.15,10510200000.0
2008-08-21 11:00:00,203.11,203.245,202.92,203.245,11926800001.0
2008-08-21 11:30:00,203.245,203.34,202.825,202.955,10139800003.0
2008-08-21 12:00:00,202.94,203.08,202.88,202.95,8908700003.0
2008-08-21 12:30:00,202.955,202.98,202.32,202.365,9169900000.0
2008-08-21 13:00:00,202.36,202.56,202.17,202.265,7545400001.0
2008-08-21 13:30:00,202.265,202.355,201.85,202.05,10952839991.0
2008-08-21 14:00:00,202.05,202.1,201.775,202.08,8894100001.0
2008-08-21 14:30:00,201.99,202.22,201.785,202.185,9863900001.0
2008-08-21 15:00:00,202.185,202.595,202.095,202.51,9645800003.0
2008-08-21 15:30:00,202.51,203.48,202.49,203.335,12954600000.0
2008-08-21 16:00:00,203.33,203.415,202.87,203.125,12771300000.0
2008-08-21 16:30:00,203.125,203.375,203.005,203.06,11034100000.0
2008-08-21 17:00:00,203.07,203.225,203.03,203.14,11982800000.0
2008-08-21 17:30:00,203.14,203.295,203.07,203.22,10913200000.0
2008-08-21 18:00:00,203.22,203.385,203.2,203.225,8715900000.0
2008-08-21 18:30:00,203.225,203.3,203.145,203.235,4815700000.0
2008-08-21 19:00:00,203.235,203.43,203.2,203.36,7344500000.0
2008-08-21 19:30:00,203.37,203.435,203.25,203.435,5137300000.0
2008-08-21 20:00:00,203.435,203.575,203.375,203.565,6955200000.0
2008-08-21 20:30:00,203.57,203.795,203.57,203.665,6827900000.0
2008-08-21 21:00:00,203.68,203.8,203.64,203.665,6443100000.0
2008-08-21 21:30:00,203.655,203.795,203.515,203.725,5202400000.0
2008-08-21 22:00:00,203.725,203.735,203.49,203.545,2392800000.0
2008-08-21 22:30:00,203.535,203.81,203.505,203.635,2662300000.0
2008-08-21 23:00:00,203.63,203.72,203.47,203.72,726600000.0
2008-08-21 23:30:00,203.72,203.72,203.57,203.65,486200000.0
2008-08-22 00:00:00,203.66,203.745,203.545,203.6,318600000.0
2008-08-22 00:30:00,203.6,203.69,203.38,203.49,1262600000.0
2008-08-22 01:00:00,203.49,203.6,203.33,203.55,768400000.0
2008-08-22 01:30:00,203.55,203.61,203.44,203.46,622800000.0
2008-08-22 02:00:00,203.46,203.68,203.385,203.64,2090700000.0
2008-08-22 02:30:00,203.65,203.8,203.615,203.625,2453700000.0
2008-08-22 03:00:00,203.625,203.665,203.485,203.54,3230700003.0
2008-08-22 03:30:00,203.54,203.66,203.5,203.6,1216400000.0
2008-08-22 04:00:00,203.6,203.72,203.59,203.7,767300000.0
2008-08-22 04:30:00,203.7,204.115,203.69,204.11,2025200000.0
2008-08-22 05:00:00,204.11,204.575,204.09,204.295,3663300000.0
2008-08-22 05:30:00,204.3,204.385,204.17,204.2,1775800000.0
2008-08-22 06:00:00,204.19,204.33,204.125,204.32,1981800000.0
2008-08-22 06:30:00,204.305,204.33,204.12,204.22,770900000.0
2008-08-22 07:00:00,204.23,204.45,204.19,204.27,972500000.0
2008-08-22 07:30:00,204.26,204.36,204.11,204.19,1782000000.0
2008-08-22 08:00:00,204.18,204.23,204.07,204.165,3397700000.0
2008-08-22 08:30:00,204.16,204.58,204.14,204.415,6213900000.0
2008-08-22 09:00:00,204.42,204.565,204.08,204.205,10885700000.0
2008-08-22 09:30:00,204.205,204.255,203.725,203.815,14129702501.0
2008-08-22 10:00:00,203.82,203.925,203.595,203.775,12303100002.0
2008-08-22 10:30:00,203.78,203.785,202.97,203.01,12059000001.0
2008-08-22 11:00:00,203.01,203.13,202.77,203.0,9965799998.0
2008-08-22 11:30:00,202.995,203.09,202.885,202.955,9127300000.0
2008-08-22 12:00:00,202.955,203.21,202.84,203.15,11825600000.0
2008-08-22 12:30:00,203.15,203.21,203.01,203.075,7310800001.0
2008-08-22 13:00:00,203.075,203.46,203.05,203.305,8315200001.0
2008-08-22 13:30:00,203.3,204.05,203.3,203.8,13824400001.0
2008-08-22 14:00:00,203.8,204.02,203.665,203.815,12642999999.0
2008-08-22 14:30:00,203.81,203.945,203.73,203.925,9766500003.0
2008-08-22 15:00:00,203.925,204.23,203.915,204.195,11379200000.0
2008-08-22 15:30:00,204.19,204.355,204.175,204.33,12226100000.0
2008-08-22 16:00:00,204.335,204.465,204.24,204.305,12853100002.0
2008-08-22 16:30:00,204.31,204.425,204.23,204.24,10114300001.0
2008-08-22 17:00:00,204.24,204.25,203.525,203.57,12493600001.0
2008-08-22 17:30:00,203.57,203.77,203.455,203.73,5884600001.0
2008-08-22 18:00:00,203.715,203.92,203.675,203.81,6704600000.0
2008-08-22 18:30:00,203.805,203.875,203.64,203.645,6908700000.0
2008-08-22 19:00:00,203.64,203.735,203.565,203.69,4664600000.0
2008-08-22 19:30:00,203.69,203.94,203.69,203.785,4007700000.0
2008-08-22 20:00:00,203.785,203.84,203.515,203.62,5758000000.0
2008-08-22 20:30:00,203.62,203.83,203.485,203.67,4450900000.0
2008-08-22 21:00:00,203.68,203.7,203.495,203.645,2440800000.0
2008-08-22 21:30:00,203.65,203.825,203.625,203.685,2413900000.0
2008-08-22 22:00:00,203.685,203.83,203.65,203.81,1204900000.0
2008-08-22 22:30:00,203.81,203.965,203.64,203.905,1944800000.0
2008-08-24 23:00:00,203.653,203.917,203.54,203.66,886000000.0
2008-08-24 23:30:00,203.66,203.7,203.535,203.69,802700000.0
2008-08-25 00:00:00,203.69,203.76,203.58,203.61,491000000.0
2008-08-25 00:30:00,203.61,203.66,203.445,203.465,296400000.0
2008-08-25 01:00:00,203.47,203.64,203.365,203.61,495500000.0
2008-08-25 01:30:00,203.61,203.7,203.38,203.41,910400000.0
2008-08-25 02:00:00,203.42,203.48,202.71,202.965,3735600000.0
2008-08-25 02:30:00,202.965,203.23,202.89,203.2,2746100000.0
2008-08-25 03:00:00,203.21,203.28,203.075,203.11,1953300000.0
2008-08-25 03:30:00,203.11,203.165,202.94,203.04,1892200000.0
2008-08-25 04:00:00,203.04,203.055,202.92,203.055,1464800000.0
2008-08-25 04:30:00,203.065,203.16,203.005,203.035,445200000.0
2008-08-25 05:00:00,203.04,203.09,202.99,203.0,548700000.0
2008-08-25 05:30:00,202.975,203.0,202.77,202.81,1459800000.0
2008-08-25 06:00:00,202.81,202.87,202.73,202.78,1602400000.0
2008-08-25 06:30:00,202.77,202.85,202.65,202.85,2892499999.0
2008-08-25 07:00:00,202.85,202.97,202.59,202.64,1557800000.0
2008-08-25 07:30:00,202.63,202.98,202.525,202.97,1846000000.0
2008-08-25 08:00:00,202.97,202.97,202.765,202.87,3991000000.0
2008-08-25 08:30:00,202.86,202.88,202.615,202.73,4284000000.0
2008-08-25 09:00:00,202.74,202.885,202.5,202.785,8102900000.0
2008-08-25 09:30:00,202.79,202.98,202.72,202.97,6737200001.0
2008-08-25 10:00:00,202.975,203.095,202.845,203.045,7009400001.0
2008-08-25 10:30:00,203.045,203.16,202.905,203.15,9634000000.0
2008-08-25 11:00:00,203.16,203.205,203.03,203.15,7203199999.0
2008-08-25 11:30:00,203.15,203.51,203.105,203.34,9944200002.0
2008-08-25 12:00:00,203.325,203.47,203.095,203.095,6589999999.0
2008-08-25 12:30:00,203.095,203.2,203.015,203.17,5094100000.0
2008-08-25 13:00:00,203.185,203.35,203.125,203.29,6208200003.0
2008-08-25 13:30:00,203.29,203.51,203.18,203.43,4751200001.0
2008-08-25 14:00:00,203.43,203.755,203.425,203.47,13353400005.0
2008-08-25 14:30:00,203.47,203.54,203.185,203.315,15176899998.0
2008-08-25 15:00:00,203.32,203.35,203.12,203.285,13020099997.0
2008-08-25 15:30:00,203.29,203.452,203.155,203.375,8707900000.0
2008-08-25 16:00:00,203.375,203.535,203.225,203.25,12485800001.0
2008-08-25 16:30:00,203.25,203.27,202.895,202.98,8568000000.0
2008-08-25 17:00:00,202.99,203.06,202.8,202.94,9165400003.0
2008-08-25 17:30:00,202.94,203.04,202.72,202.76,14443700007.0
2008-08-25 18:00:00,202.76,202.78,202.515,202.54,9175200002.0
2008-08-25 18:30:00,202.54,202.81,202.375,202.4,5961500000.0
2008-08-25 19:00:00,202.415,202.7,202.405,202.615,7070800000.0
2008-08-25 19:30:00,202.615,202.67,202.395,202.49,4689300000.0
2008-08-25 20:00:00,202.49,202.57,202.385,202.47,2968900000.0
2008-08-25 20:30:00,202.47,202.565,202.36,202.37,2719500000.0
2008-08-25 21:00:00,202.37,202.54,202.34,202.435,2811600000.0
2008-08-25 21:30:00,202.44,202.49,202.385,202.425,1646800000.0
2008-08-25 22:00:00,202.425,202.5,202.365,202.48,1562200000.0
2008-08-25 22:30:00,202.48,202.57,202.405,202.55,2111700000.0
2008-08-25 23:00:00,202.545,202.615,202.48,202.555,984200000.0
2008-08-25 23:30:00,202.58,202.6,202.45,202.5,418300000.0
2008-08-26 00:00:00,202.51,202.62,202.5,202.58,186300000.0
2008-08-26 00:30:00,202.58,202.61,202.32,202.43,592400000.0
2008-08-26 01:00:00,202.43,202.44,202.23,202.25,832900000.0
2008-08-26 01:30:00,202.24,202.25,201.73,202.11,2597600000.0
2008-08-26 02:00:00,202.11,202.21,201.95,202.06,2267500000.0
2008-08-26 02:30:00,202.06,202.37,201.97,202.08,2405600000.0
2008-08-26 03:00:00,202.07,202.14,201.905,202.095,825000000.0
2008-08-26 03:30:00,202.1,202.21,201.94,202.12,734000000.0
2008-08-26 04:00:00,202.11,202.4,202.08,202.23,1480800000.0
2008-08-26 04:30:00,202.23,202.26,201.955,202.07,898300000.0
2008-08-26 05:00:00,202.07,202.295,202.02,202.235,785600000.0
2008-08-26 05:30:00,202.215,202.36,202.15,202.26,1007200000.0
2008-08-26 06:00:00,202.26,202.5,202.23,202.33,2222600000.0
2008-08-26 06:30:00,202.33,202.38,202.17,202.38,1357400001.0
2008-08-26 07:00:00,202.39,202.445,202.225,202.44,2810900000.0
2008-08-26 07:30:00,202.44,202.44,202.215,202.335,5378800000.0
2008-08-26 08:00:00,202.34,202.34,201.93,202.07,5358900002.0
2008-08-26 08:30:00,202.07,202.31,202.06,202.27,10550600031.0
2008-08-26 09:00:00,202.27,202.285,202.03,202.165,20023800004.0
2008-08-26 09:30:00,202.165,202.85,202.13,202.815,15134935004.0
2008-08-26 10:00:00,202.815,202.82,201.84,202.005,13331800005.0
2008-08-26 10:30:00,202.005,202.195,201.685,201.81,18165899999.0
2008-08-26 11:00:00,201.805,201.82,201.205,201.54,14621800001.0
2008-08-26 11:30:00,201.55,201.7,201.25,201.325,17281900003.0
2008-08-26 12:00:00,201.325,201.58,201.315,201.395,15534800004.0
2008-08-26 12:30:00,201.385,201.49,201.325,201.395,9000400002.0
2008-08-26 13:00:00,201.4,201.69,201.345,201.69,11823800007.0
2008-08-26 13:30:00,201.695,201.86,201.42,201.52,12284200001.0
2008-08-26 14:00:00,201.52,201.55,201.125,201.15,13658900000.0
2008-08-26 14:30:00,201.145,201.565,201.14,201.46,14492700001.0
2008-08-26 15:00:00,201.455,201.48,200.685,201.015,17709400006.0
2008-08-26 15:30:00,201.03,201.45,200.9,201.4,18696400002.0
2008-08-26 16:00:00,201.435,201.82,201.33,201.665,17671700001.0
2008-08-26 16:30:00,201.665,202.185,201.65,201.93,15641399998.0
2008-08-26 17:00:00,201.915,202.11,201.765,202.065,14022200000.0
2008-08-26 17:30:00,202.055,202.08,201.77,201.92,14206300002.0
2008-08-26 18:00:00,201.92,201.95,201.51,201.605,10318099997.0
2008-08-26 18:30:00,201.61,201.735,201.57,201.665,10161999999.0
2008-08-26 19:00:00,201.665,201.755,201.62,201.66,8767800000.0
2008-08-26 19:30:00,201.66,201.84,201.585,201.595,7257000006.0
2008-08-26 20:00:00,201.595,201.68,201.43,201.43,13168900006.0
2008-08-26 20:30:00,201.43,201.61,201.37,201.56,8581500001.0
2008-08-26 21:00:00,201.56,201.635,201.445,201.48,7793800002.0
2008-08-26 21:30:00,201.485,201.66,201.455,201.54,5092300000.0
2008-08-26 22:00:00,201.54,201.71,201.535,201.685,3710800000.0
2008-08-26 22:30:00,201.685,201.765,201.57,201.65,3506300001.0
2008-08-26 23:00:00,201.65,201.67,201.485,201.625,1139000000.0
2008-08-26 23:30:00,201.63,201.68,201.415,201.57,674000000.0
2008-08-27 00:00:00,201.57,201.6,201.45,201.48,799300000.0
2008-08-27 00:30:00,201.465,201.58,201.44,201.57,720900000.0
2008-08-27 01:00:00,201.57,201.61,201.375,201.51,809400000.0
2008-08-27 01:30:00,201.51,201.54,201.39,201.48,1401400000.0
2008-08-27 02:00:00,201.48,201.76,201.465,201.5,3479167499.0
2008-08-27 02:30:00,201.49,201.63,201.38,201.39,4462600000.0
2008-08-27 03:00:00,201.39,201.56,201.29,201.49,3718700000.0
2008-08-27 03:30:00,201.49,201.56,201.38,201.46,2613500000.0
2008-08-27 04:00:00,201.46,201.63,201.445,201.52,3571100004.0
2008-08-27 04:30:00,201.52,201.56,201.31,201.38,2378600000.0
2008-08-27 05:00:00,201.37,201.625,201.33,201.44,2223200000.0
2008-08-27 05:30:00,201.45,201.48,201.145,201.345,3553600000.0
2008-08-27 06:00:00,201.34,201.41,201.115,201.21,1741000000.0
2008-08-27 06:30:00,201.21,201.28,201.02,201.28,2594500000.0
2008-08-27 07:00:00,201.28,201.5,201.205,201.25,2925600000.0
2008-08-27 07:30:00,201.25,201.34,200.965,201.09,3899400000.0
2008-08-27 08:00:00,201.1,201.37,200.97,201.205,8248600000.0
2008-08-27 08:30:00,201.21,201.275,201.03,201.06,11738900000.0
2008-08-27 09:00:00,201.06,201.4,201.0,201.36,13937300002.0
2008-08-27 09:30:00,201.36,201.6,200.96,200.97,11507300000.0
2008-08-27 10:00:00,200.97,201.005,200.485,200.67,10515900000.0
2008-08-27 10:30:00,200.67,200.915,200.635,200.835,10913100000.0
2008-08-27 11:00:00,200.8,200.88,200.69,200.81,9920500000.0
2008-08-27 11:30:00,200.81,200.97,200.715,200.875,8837000000.0
2008-08-27 12:00:00,200.875,201.205,200.765,201.085,9402000000.0
2008-08-27 12:30:00,201.085,201.14,200.81,200.91,12247900006.0
2008-08-27 13:00:00,200.91,200.995,200.785,200.975,7933099999.0
2008-08-27 13:30:00,200.98,201.155,200.96,201.065,9314199999.0
2008-08-27 14:00:00,201.065,201.6,201.035,201.6,11577299998.0
2008-08-27 14:30:00,201.6,202.28,201.49,202.125,14223100007.0
2008-08-27 15:00:00,202.11,202.185,201.845,201.975,10906500000.0
2008-08-27 15:30:00,201.975,202.02,201.69,201.715,10881700000.0
2008-08-27 16:00:00,201.73,201.98,201.72,201.815,9170600000.0
2008-08-27 16:30:00,201.82,201.99,201.665,201.685,12199100012.0
2008-08-27 17:00:00,201.695,201.74,201.09,201.1,10255899999.0
2008-08-27 17:30:00,201.095,201.15,200.755,200.97,12071199998.0
2008-08-27 18:00:00,200.97,201.22,200.905,201.215,5777400003.0
2008-08-27 18:30:00,201.215,201.27,201.005,201.065,5223800001.0
2008-08-27 19:00:00,201.065,201.11,200.84,200.975,4257800000.0
2008-08-27 19:30:00,200.975,201.115,200.96,201.03,4240600000.0
2008-08-27 20:00:00,201.03,201.145,201.005,201.04,6298700070.0
2008-08-27 20:30:00,201.04,201.15,200.9,200.94,2489600001.0
2008-08-27 21:00:00,200.93,201.125,200.93,201.07,3377300006.0
2008-08-27 21:30:00,201.06,201.195,200.985,201.07,2580399999.0
2008-08-27 22:00:00,201.07,201.18,201.005,201.035,2993299984.0
2008-08-27 22:30:00,201.04,201.105,200.95,200.95,3944699973.0
2008-08-27 23:00:00,200.94,201.13,200.855,201.0,1386400000.0
2008-08-27 23:30:00,200.99,201.03,200.903,200.93,645600000.0
2008-08-28 00:00:00,200.93,201.06,200.89,200.98,485800000.0
2008-08-28 00:30:00,201.0,201.11,200.99,201.08,461200000.0
2008-08-28 01:00:00,201.07,201.08,200.905,200.95,617400000.0
2008-08-28 01:30:00,200.95,201.125,200.95,200.97,897000000.0
2008-08-28 02:00:00,200.97,201.07,200.475,200.72,2947000015.0
2008-08-28 02:30:00,200.72,200.92,200.47,200.92,1882299999.0
2008-08-28 03:00:00,200.91,200.95,200.735,200.76,2382900000.0
2008-08-28 03:30:00,200.76,201.1,200.735,200.97,4043700000.0
2008-08-28 04:00:00,200.97,201.09,200.865,200.95,2905200000.0
2008-08-28 04:30:00,200.96,200.96,200.845,200.91,870500000.0
2008-08-28 05:00:00,200.91,200.97,200.765,200.78,1273500000.0
2008-08-28 05:30:00,200.79,200.905,200.535,200.57,1878200002.0
2008-08-28 06:00:00,200.57,200.81,200.49,200.72,3438800000.0
2008-08-28 06:30:00,200.72,200.72,200.31,200.45,3532999997.0
2008-08-28 07:00:00,200.45,200.57,200.23,200.325,2762400000.0
2008-08-28 07:30:00,200.33,200.405,200.05,200.115,3987100000.0
2008-08-28 08:00:00,200.115,200.255,199.78,200.14,7970999999.0
2008-08-28 08:30:00,200.14,200.27,199.915,200.15,8514699999.0
2008-08-28 09:00:00,200.15,200.155,199.85,199.94,11905500023.0
2008-08-28 09:30:00,199.94,200.285,199.8,199.92,12336000002.0
2008-08-28 10:00:00,199.92,200.18,199.92,200.18,13933522063.0
2008-08-28 10:30:00,200.18,200.49,199.99,200.425,11579545608.0
2008-08-28 11:00:00,200.425,200.54,200.18,200.5,11578400009.0
2008-08-28 11:30:00,200.495,200.62,200.33,200.515,11986200006.0
2008-08-28 12:00:00,200.495,200.595,200.145,200.335,12426100017.0
2008-08-28 12:30:00,200.325,200.55,200.265,200.39,11498900003.0
2008-08-28 13:00:00,200.39,200.875,200.38,200.82,9937400000.0
2008-08-28 13:30:00,200.83,200.98,200.655,200.71,13043500078.0
2008-08-28 14:00:00,200.71,200.79,200.46,200.605,12706100002.0
2008-08-28 14:30:00,200.615,200.93,200.51,200.83,14576200005.0
2008-08-28 15:00:00,200.83,200.91,199.985,200.215,16500399993.0
2008-08-28 15:30:00,200.215,200.59,200.215,200.495,17241400000.0
2008-08-28 16:00:00,200.495,200.53,199.915,200.08,15960100004.0
2008-08-28 16:30:00,200.08,200.305,200.05,200.105,15897800012.0
2008-08-28 17:00:00,200.1,200.3,199.995,200.19,13187700005.0
2008-08-28 17:30:00,200.19,200.29,199.855,200.08,16275100008.0
2008-08-28 18:00:00,200.08,200.17,199.88,200.04,10945600000.0
2008-08-28 18:30:00,200.04,200.15,200.015,200.145,8143100000.0
2008-08-28 19:00:00,200.14,200.22,199.92,200.04,9739100003.0
2008-08-28 19:30:00,200.055,200.06,199.895,200.0,4359200001.0
2008-08-28 20:00:00,200.0,200.095,199.835,199.995,7932899998.0
2008-08-28 20:30:00,199.995,200.35,199.945,200.31,7537499998.0
2008-08-28 21:00:00,200.32,200.54,200.215,200.36,6085400000.0
2008-08-28 21:30:00,200.355,200.48,200.255,200.415,4171600000.0
2008-08-28 22:00:00,200.42,200.56,200.38,200.468,2648200001.0
2008-08-28 22:30:00,200.5,200.56,200.3,200.31,2209800000.0
2008-08-28 23:00:00,200.31,200.35,200.105,200.115,2215000005.0
2008-08-28 23:30:00,200.115,200.18,200.055,200.15,635500000.0
2008-08-29 00:00:00,200.15,200.2,200.07,200.2,271300000.0
2008-08-29 00:30:00,200.21,200.28,200.13,200.25,745099998.0
2008-08-29 01:00:00,200.25,200.33,200.085,200.17,1544800000.0
2008-08-29 01:30:00,200.16,200.29,200.025,200.12,1886500002.0
2008-08-29 02:00:00,200.12,200.32,200.01,200.04,3519799999.0
2008-08-29 02:30:00,200.03,200.19,199.91,200.015,3251599996.0
2008-08-29 03:00:00,200.03,200.16,199.91,200.05,5240200020.0
2008-08-29 03:30:00,200.05,200.05,199.615,199.665,3076499999.0
2008-08-29 04:00:00,199.67,199.85,199.61,199.78,3704100004.0
2008-08-29 04:30:00,199.79,199.86,199.74,199.86,2667700013.0
2008-08-29 05:00:00,199.82,199.855,199.68,199.745,1028300000.0
2008-08-29 05:30:00,199.76,199.86,199.74,199.805,1128899998.0
2008-08-29 06:00:00,199.82,199.845,199.645,199.71,2445800000.0
2008-08-29 06:30:00,199.71,199.87,199.685,199.8,2432399998.0
2008-08-29 07:00:00,199.81,199.995,199.785,199.88,1788000000.0
2008-08-29 07:30:00,199.88,199.9,199.645,199.645,1869000000.0
2008-08-29 08:00:00,199.65,199.83,199.48,199.54,3908399999.0
2008-08-29 08:30:00,199.54,199.54,199.25,199.385,3900699999.0
2008-08-29 09:00:00,199.38,199.45,199.2,199.255,4893100000.0
2008-08-29 09:30:00,199.26,199.29,198.835,198.94,11177600001.0
2008-08-29 10:00:00,198.94,198.98,198.425,198.56,13474500000.0
2008-08-29 10:30:00,198.57,198.76,198.535,198.735,10151799997.0
2008-08-29 11:00:00,198.745,199.215,198.64,199.085,10672400007.0
2008-08-29 11:30:00,199.09,199.36,199.05,199.21,10051700000.0
2008-08-29 12:00:00,199.21,199.31,198.685,198.75,6861300000.0
2008-08-29 12:30:00,198.74,198.99,198.69,198.885,7463300000.0
2008-08-29 13:00:00,198.885,198.92,198.455,198.765,9825800029.0
2008-08-29 13:30:00,198.77,199.075,198.705,198.825,5789099999.0
2008-08-29 14:00:00,198.825,199.04,198.77,198.95,7995100004.0
2008-08-29 14:30:00,198.93,199.08,198.36,198.77,13594000019.0
2008-08-29 15:00:00,198.78,198.9,198.71,198.74,8448800002.0
2008-08-29 15:30:00,198.74,199.03,198.575,198.645,10658000000.0
2008-08-29 16:00:00,198.65,198.73,198.38,198.38,10271600002.0
2008-08-29 16:30:00,198.375,198.46,197.86,197.925,10275802502.0
2008-08-29 17:00:00,197.925,198.225,197.7,197.73,12787999999.0
2008-08-29 17:30:00,197.73,197.96,197.595,197.69,9490000006.0
2008-08-29 18:00:00,197.7,197.885,197.69,197.8,7343000003.0
2008-08-29 18:30:00,197.81,197.82,197.63,197.68,5238000003.0
2008-08-29 19:00:00,197.69,197.95,197.65,197.875,3935900000.0
2008-08-29 19:30:00,197.875,198.12,197.84,198.0,3318900001.0
2008-08-29 20:00:00,198.01,198.03,197.9,197.955,2654000000.0
2008-08-29 20:30:00,197.955,198.23,197.955,198.2,2717200001.0
2008-08-29 21:00:00,198.2,198.36,198.13,198.3,4517100031.0
2008-08-29 21:30:00,198.3,198.41,198.245,198.325,1566100010.0
2008-08-29 22:00:00,198.33,198.43,198.28,198.35,949200001.0
2008-08-29 22:30:00,198.38,198.43,198.05,198.125,3487800019.0
2008-08-31 23:00:00,196.75,196.75,196.25,196.289,2372300061.0
2008-08-31 23:30:00,196.315,196.465,196.24,196.25,1089700000.0
2008-09-01 00:00:00,196.25,196.25,195.695,195.81,1602658744.0
2008-09-01 00:30:00,195.81,196.38,195.81,196.285,1894400000.0
2008-09-01 01:00:00,196.28,196.49,196.27,196.38,3198100018.0
2008-09-01 01:30:00,196.355,196.58,196.3,196.54,1849200000.0
2008-09-01 02:00:00,196.54,196.915,196.3,196.305,3967800000.0
2008-09-01 02:30:00,196.31,196.39,195.82,195.98,3357501250.0
2008-09-01 03:00:00,195.98,196.1,195.185,195.535,5663231250.0
2008-09-01 03:30:00,195.51,196.14,195.455,195.69,4619500000.0
2008-09-01 04:00:00,195.67,195.74,195.415,195.455,2748172500.0
2008-09-01 04:30:00,195.46,195.92,195.395,195.92,2045500000.0
2008-09-01 05:00:00,195.92,195.98,195.59,195.62,2271384375.0
2008-09-01 05:30:00,195.61,195.64,195.215,195.51,3330100001.0
2008-09-01 06:00:00,195.51,195.95,195.465,195.925,2961796875.0
2008-09-01 06:30:00,195.94,195.96,195.455,195.66,3571400000.0
2008-09-01 07:00:00,195.65,195.84,195.55,195.7,3392484374.0
2008-09-01 07:30:00,195.69,195.75,195.535,195.745,2657800001.0
2008-09-01 08:00:00,195.755,195.78,195.535,195.75,4582200001.0
2008-09-01 08:30:00,195.75,195.78,195.34,195.69,6661800000.0
2008-09-01 09:00:00,195.69,195.795,195.36,195.51,9723200001.0
2008-09-01 09:30:00,195.51,195.535,194.205,194.4,9907637501.0
2008-09-01 10:00:00,194.4,194.735,194.32,194.365,7511384376.0
2008-09-01 10:30:00,194.37,194.6,194.2,194.46,10048651873.0
2008-09-01 11:00:00,194.46,194.5,194.145,194.36,4922200000.0
2008-09-01 11:30:00,194.37,194.545,194.255,194.35,6907520626.0
2008-09-01 12:00:00,194.325,194.47,194.245,194.44,6179500000.0
2008-09-01 12:30:00,194.44,194.7,194.36,194.49,7591668750.0
2008-09-01 13:00:00,194.49,194.72,194.26,194.51,8381025000.0
2008-09-01 13:30:00,194.51,194.53,194.17,194.23,5357400001.0
2008-09-01 14:00:00,194.23,194.725,194.22,194.715,6530600001.0
2008-09-01 14:30:00,194.72,194.76,194.395,194.48,4864300000.0
2008-09-01 15:00:00,194.48,195.055,194.445,195.055,7085721879.0
2008-09-01 15:30:00,195.05,195.51,194.89,195.0,7461706768.0
2008-09-01 16:00:00,195.0,195.375,194.98,195.11,5919600007.0
2008-09-01 16:30:00,195.11,195.2,194.435,194.49,5780700000.0
2008-09-01 17:00:00,194.48,194.835,194.46,194.78,5889900000.0
2008-09-01 17:30:00,194.77,195.02,194.72,194.775,5465200000.0
2008-09-01 18:00:00,194.775,194.925,194.66,194.755,5107400006.0
2008-09-01 18:30:00,194.76,194.875,194.725,194.755,1893400000.0
2008-09-01 19:00:00,194.755,194.825,194.655,194.685,1795700000.0
2008-09-01 19:30:00,194.685,194.735,194.543,194.64,1990600000.0
2008-09-01 20:00:00,194.64,194.92,194.58,194.82,3514400027.0
2008-09-01 20:30:00,194.82,194.86,194.716,194.84,1420500004.0
2008-09-01 21:00:00,194.84,194.98,194.825,194.96,1840400000.0
2008-09-01 21:30:00,194.965,194.98,194.87,194.9,1212500021.0
2008-09-01 22:00:00,194.9,194.965,194.88,194.945,3053700070.0
2008-09-01 22:30:00,194.935,194.98,194.555,194.77,1817700021.0
2008-09-01 23:00:00,194.765,194.77,194.48,194.59,2070600032.0
2008-09-01 23:30:00,194.575,194.74,194.441,194.59,2044300005.0
2008-09-02 00:00:00,194.605,194.665,192.585,192.63,5477900000.0
2008-09-02 00:30:00,192.64,193.47,192.64,193.415,6380500001.0
2008-09-02 01:00:00,193.445,193.92,192.83,193.21,4902799997.0
2008-09-02 01:30:00,193.21,193.63,193.155,193.615,3143500000.0
2008-09-02 02:00:00,193.62,193.81,193.595,193.74,3234600000.0
2008-09-02 02:30:00,193.74,194.65,193.74,194.64,6335899997.0
2008-09-02 03:00:00,194.64,194.72,193.965,194.35,6680500065.0
2008-09-02 03:30:00,194.31,194.33,194.08,194.12,3209500000.0
2008-09-02 04:00:00,194.12,194.12,193.545,193.655,3668300002.0
2008-09-02 04:30:00,193.655,193.86,193.645,193.78,1692400000.0
2008-09-02 05:00:00,193.79,193.8,193.575,193.62,3428200006.0
2008-09-02 05:30:00,193.62,193.855,193.595,193.82,3127200006.0
2008-09-02 06:00:00,193.83,193.87,193.715,193.87,2789000000.0
2008-09-02 06:30:00,193.87,194.23,193.735,193.99,4440067500.0
2008-09-02 07:00:00,193.98,194.03,193.485,193.675,5214749996.0
2008-09-02 07:30:00,193.69,193.735,193.245,193.32,4187600001.0
2008-09-02 08:00:00,193.32,193.71,193.11,193.35,8018850000.0
2008-09-02 08:30:00,193.35,193.535,193.18,193.3,8755050002.0
2008-09-02 09:00:00,193.3,193.51,193.205,193.24,9136650000.0
2008-09-02 09:30:00,193.24,193.63,193.24,193.525,8545650002.0
2008-09-02 10:00:00,193.53,194.095,193.425,193.88,11064949974.0
2008-09-02 10:30:00,193.89,194.18,193.555,193.83,10584437518.0
2008-09-02 11:00:00,193.84,193.91,193.305,193.34,8683699999.0
2008-09-02 11:30:00,193.34,193.63,193.1,193.63,11318710005.0
2008-09-02 12:00:00,193.625,194.01,193.485,193.91,10114150038.0
2008-09-02 12:30:00,193.91,193.91,193.59,193.86,6281650001.0
2008-09-02 13:00:00,193.86,193.9,193.61,193.77,5011350000.0
2008-09-02 13:30:00,193.77,194.3,193.72,194.17,6995200001.0
2008-09-02 14:00:00,194.17,194.39,194.02,194.04,7014499999.0
2008-09-02 14:30:00,194.04,194.235,193.8,193.86,6801399999.0
2008-09-02 15:00:00,193.85,194.41,193.84,194.37,8249150001.0
2008-09-02 15:30:00,194.37,194.62,194.36,194.48,8175700003.0
2008-09-02 16:00:00,194.51,194.9,194.215,194.26,9362300004.0
2008-09-02 16:30:00,194.265,194.415,193.895,194.405,8355850000.0
2008-09-02 17:00:00,194.4,194.49,194.255,194.46,6710700000.0
2008-09-02 17:30:00,194.46,194.5,194.245,194.34,6678385000.0
2008-09-02 18:00:00,194.34,194.36,193.825,193.835,5787149999.0
2008-09-02 18:30:00,193.83,194.09,193.81,193.945,5650400000.0
2008-09-02 19:00:00,193.945,194.27,193.935,194.09,4244000000.0
2008-09-02 19:30:00,194.09,194.18,193.98,194.06,3189300000.0
2008-09-02 20:00:00,194.035,194.19,193.9,193.93,6421352502.0
2008-09-02 20:30:00,193.925,193.95,193.545,193.605,5328000036.0
2008-09-02 21:00:00,193.61,194.0,193.61,193.91,3054800000.0
2008-09-02 21:30:00,193.91,194.035,193.645,193.67,2300650000.0
2008-09-02 22:00:00,193.67,193.76,193.535,193.64,1518800000.0
2008-09-02 22:30:00,193.64,193.8,193.53,193.73,1810050000.0
2008-09-02 23:00:00,193.72,193.755,193.525,193.705,1906599998.0
2008-09-02 23:30:00,193.72,193.835,193.58,193.64,827999999.0
2008-09-03 00:00:00,193.65,193.75,193.565,193.67,1239900000.0
2008-09-03 00:30:00,193.67,193.7,193.555,193.56,2066100000.0
2008-09-03 01:00:00,193.615,193.67,193.52,193.55,5602300027.0
2008-09-03 01:30:00,193.55,193.6,193.025,193.055,2352000009.0
2008-09-03 02:00:00,193.07,193.7,193.02,193.61,4995302497.0
2008-09-03 02:30:00,193.62,193.97,193.62,193.74,5097100052.0
2008-09-03 03:00:00,193.73,193.83,193.52,193.565,3981334998.0
2008-09-03 03:30:00,193.565,194.045,193.565,193.94,2315970549.0
2008-09-03 04:00:00,193.94,194.07,193.86,194.04,2182100000.0
2008-09-03 04:30:00,194.03,194.05,193.82,193.86,1689500000.0
2008-09-03 05:00:00,193.87,193.965,193.825,193.965,967200000.0
2008-09-03 05:30:00,193.97,194.015,193.76,193.85,1919699999.0
2008-09-03 06:00:00,193.85,193.86,192.77,192.94,5072167500.0
2008-09-03 06:30:00,192.94,193.155,192.88,193.14,4891300003.0
2008-09-03 07:00:00,193.14,193.15,192.94,193.02,6285417499.0
2008-09-03 07:30:00,193.09,193.09,192.92,192.97,3152700000.0
2008-09-03 08:00:00,192.97,193.36,192.94,193.17,6520499955.0
2008-09-03 08:30:00,193.165,193.25,192.905,193.01,7075699999.0
2008-09-03 09:00:00,193.01,193.325,192.995,193.07,6740100000.0
2008-09-03 09:30:00,193.06,193.125,192.635,192.7,11208400000.0
2008-09-03 10:00:00,192.69,192.86,192.185,192.29,11838800002.0
2008-09-03 10:30:00,192.28,192.635,192.09,192.52,10612600003.0
2008-09-03 11:00:00,192.535,192.54,192.18,192.35,9465000020.0
2008-09-03 11:30:00,192.34,192.41,192.2,192.28,8357600013.0
2008-09-03 12:00:00,192.28,192.67,192.235,192.5,10791100038.0
2008-09-03 12:30:00,192.5,192.81,192.44,192.65,7935800000.0
2008-09-03 13:00:00,192.65,192.86,192.44,192.45,7920400000.0
2008-09-03 13:30:00,192.455,192.585,192.345,192.485,9273800014.0
2008-09-03 14:00:00,192.465,192.9,192.39,192.67,11211000019.0
2008-09-03 14:30:00,192.68,192.92,192.67,192.73,7812500001.0
2008-09-03 15:00:00,192.73,193.04,192.73,193.03,7973400002.0
2008-09-03 15:30:00,193.04,193.425,193.005,193.24,10950200002.0
2008-09-03 16:00:00,193.24,193.295,192.595,192.945,9873600002.0
2008-09-03 16:30:00,192.93,192.99,192.59,192.62,8872500003.0
2008-09-03 17:00:00,192.62,192.68,192.175,192.235,10180900000.0
2008-09-03 17:30:00,192.25,192.54,192.105,192.48,7509807998.0
2008-09-03 18:00:00,192.48,192.5,192.13,192.36,6197700000.0
2008-09-03 18:30:00,192.36,192.47,192.23,192.31,3012500000.0
2008-09-03 19:00:00,192.32,192.36,192.09,192.225,3540100001.0
2008-09-03 19:30:00,192.23,192.24,192.04,192.075,4495200000.0
2008-09-03 20:00:00,192.085,192.24,191.92,192.1,7248599997.0
2008-09-03 20:30:00,192.1,192.22,192.04,192.12,4346500000.0
2008-09-03 21:00:00,192.12,192.27,192.115,192.24,3557500000.0
2008-09-03 21:30:00,192.21,192.36,192.18,192.32,3140100000.0
2008-09-03 22:00:00,192.32,192.5,192.255,192.48,2215000000.0
2008-09-03 22:30:00,192.48,192.5,192.25,192.4,2706499999.0
2008-09-03 23:00:00,192.4,192.53,192.185,192.19,1214800000.0
2008-09-03 23:30:00,192.19,192.21,192.05,192.115,575700000.0
2008-09-04 00:00:00,192.11,192.27,192.05,192.07,787500000.0
2008-09-04 00:30:00,192.07,192.21,191.925,192.05,840300000.0
2008-09-04 01:00:00,192.04,192.345,192.0,192.25,2160200001.0
2008-09-04 01:30:00,192.25,192.36,192.015,192.29,4385399987.0
2008-09-04 02:00:00,192.28,192.415,192.075,192.22,2898200000.0
2008-09-04 02:30:00,192.22,192.26,192.06,192.22,4308200006.0
2008-09-04 03:00:00,192.22,192.22,191.835,191.895,3666600000.0
2008-09-04 03:30:00,191.9,191.99,191.505,191.56,4277841301.0
2008-09-04 04:00:00,191.56,191.95,191.55,191.93,2293000000.0
2008-09-04 04:30:00,191.93,191.985,191.81,191.88,2539200000.0
2008-09-04 05:00:00,191.88,191.92,191.505,191.68,1949800002.0
2008-09-04 05:30:00,191.685,191.92,191.68,191.82,1978700000.0
2008-09-04 06:00:00,191.825,191.865,191.455,191.67,2696799999.0
2008-09-04 06:30:00,191.68,191.83,191.605,191.67,1888100000.0
2008-09-04 07:00:00,191.675,191.93,191.645,191.9,4464399979.0
2008-09-04 07:30:00,191.9,192.205,191.75,192.165,3395000000.0
2008-09-04 08:00:00,192.14,192.435,191.95,192.06,6745800000.0
2008-09-04 08:30:00,192.06,192.24,192.015,192.195,6777000001.0
2008-09-04 09:00:00,192.2,193.16,192.145,193.05,10986699998.0
2008-09-04 09:30:00,193.05,193.595,192.71,193.03,13796900000.0
2008-09-04 10:00:00,193.03,193.4,192.975,193.38,11654899999.0
2008-09-04 10:30:00,193.385,193.49,193.195,193.3,12864899996.0
2008-09-04 11:00:00,193.3,193.485,193.255,193.295,11065200005.0
2008-09-04 11:30:00,193.29,193.36,193.08,193.15,6222900028.0
2008-09-04 12:00:00,193.155,193.205,192.695,192.79,10045083559.0
2008-09-04 12:30:00,192.785,192.99,192.515,192.68,6800000002.0
2008-09-04 13:00:00,192.665,193.22,192.665,192.985,9614100007.0
2008-09-04 13:30:00,192.98,193.14,192.9,193.1,7305000000.0
2008-09-04 14:00:00,193.1,193.11,192.61,192.83,8548300006.0
2008-09-04 14:30:00,192.83,193.04,192.645,192.86,14192400004.0
2008-09-04 15:00:00,192.86,192.88,192.535,192.76,10346400003.0
2008-09-04 15:30:00,192.76,192.76,192.365,192.4,10686000000.0
2008-09-04 16:00:00,192.395,192.505,191.94,191.99,10366000002.0
2008-09-04 16:30:00,191.99,192.005,191.33,191.525,14364699995.0
2008-09-04 17:00:00,191.54,191.63,189.93,190.46,9588854020.0
2008-09-04 17:30:00,190.435,190.93,190.115,190.6,7982000002.0
2008-09-04 18:00:00,190.615,191.11,190.57,191.06,3386000000.0
2008-09-04 18:30:00,191.07,191.07,190.345,190.475,4451207999.0
2008-09-04 19:00:00,190.48,190.5,190.035,190.11,3889900000.0
2008-09-04 19:30:00,190.11,190.28,190.015,190.23,3766500001.0
2008-09-04 20:00:00,190.22,190.23,189.255,189.57,5080681007.0
2008-09-04 20:30:00,189.57,189.89,189.24,189.26,3869499999.0
2008-09-04 21:00:00,189.26,189.75,189.21,189.57,4536300003.0
2008-09-04 21:30:00,189.57,189.58,189.345,189.355,2307600000.0
2008-09-04 22:00:00,189.36,189.51,189.24,189.28,3172000001.0
2008-09-04 22:30:00,189.28,189.5,189.265,189.34,2833500000.0
2008-09-04 23:00:00,189.325,189.43,186.825,186.825,8476099992.0
2008-09-04 23:30:00,186.815,187.5,186.61,187.355,6653400047.0
2008-09-05 00:00:00,187.35,187.35,186.165,186.88,10129800012.0
2008-09-05 00:30:00,186.88,188.05,186.69,188.02,8683600012.0
2008-09-05 01:00:00,188.02,188.12,187.4,187.515,8560400000.0
2008-09-05 01:30:00,187.53,187.9,187.29,187.45,6652200002.0
2008-09-05 02:00:00,187.445,187.83,187.39,187.57,5316800000.0
2008-09-05 02:30:00,187.59,187.955,187.435,187.71,4270400000.0
2008-09-05 03:00:00,187.71,188.19,187.315,188.17,9185500001.0
2008-09-05 03:30:00,188.17,188.92,187.605,187.91,9487355078.0
2008-09-05 04:00:00,187.91,188.25,187.9,188.08,5718700006.0
2008-09-05 04:30:00,188.06,188.17,187.83,187.86,3192500008.0
2008-09-05 05:00:00,187.86,187.86,187.48,187.575,5184300006.0
2008-09-05 05:30:00,187.57,187.86,187.57,187.62,4385999999.0
2008-09-05 06:00:00,187.61,187.77,187.415,187.57,3827800026.0
2008-09-05 06:30:00,187.56,187.64,187.31,187.47,4283100000.0
2008-09-05 07:00:00,187.445,187.835,187.3,187.56,7597600016.0
2008-09-05 07:30:00,187.56,187.56,187.325,187.35,6081400000.0
2008-09-05 08:00:00,187.35,188.095,187.25,188.065,7119699999.0
2008-09-05 08:30:00,188.07,188.24,187.645,187.7,10576600051.0
2008-09-05 09:00:00,187.685,188.04,187.595,187.8,13922600031.0
2008-09-05 09:30:00,187.8,187.895,187.435,187.56,8305400002.0
2008-09-05 10:00:00,187.56,187.65,186.915,187.15,13775600002.0
2008-09-05 10:30:00,187.145,187.545,187.1,187.39,12202000003.0
2008-09-05 11:00:00,187.395,187.595,187.12,187.53,13317400024.0
2008-09-05 11:30:00,187.53,187.72,187.495,187.63,9121200001.0
2008-09-05 12:00:00,187.635,187.675,186.98,187.295,7876100009.0
2008-09-05 12:30:00,187.31,187.32,186.785,186.79,9247900001.0
2008-09-05 13:00:00,186.79,187.27,186.79,187.12,8776900000.0
2008-09-05 13:30:00,187.125,187.525,187.11,187.31,8149800035.0
2008-09-05 14:00:00,187.315,187.735,187.13,187.48,8240700000.0
2008-09-05 14:30:00,187.48,188.19,186.335,187.515,14377000006.0
2008-09-05 15:00:00,187.505,189.405,187.505,188.71,11293313652.0
2008-09-05 15:30:00,188.72,189.385,188.68,188.95,10680100001.0
2008-09-05 16:00:00,188.95,188.95,188.03,188.085,9595111003.0
2008-09-05 16:30:00,188.075,189.08,187.81,188.035,10794919998.0
2008-09-05 17:00:00,188.04,188.64,187.945,188.49,8122300004.0
2008-09-05 17:30:00,188.49,189.5,188.425,189.16,10902600003.0
2008-09-05 18:00:00,189.16,189.36,188.43,188.6,7014516000.0
2008-09-05 18:30:00,188.6,188.99,188.48,188.96,5241400001.0
2008-09-05 19:00:00,188.975,189.18,188.96,188.96,4848700000.0
2008-09-05 19:30:00,189.0,189.05,188.705,188.91,3917400000.0
2008-09-05 20:00:00,188.92,188.94,188.6,188.73,2131100000.0
2008-09-05 20:30:00,188.74,188.945,188.7,188.86,2452400000.0
2008-09-05 21:00:00,188.87,189.035,188.78,188.84,1820100003.0
2008-09-05 21:30:00,188.845,189.17,188.845,189.105,3368200000.0
2008-09-05 22:00:00,189.115,189.33,189.085,189.33,1718900000.0
2008-09-05 22:30:00,189.33,190.285,189.31,190.285,4521660020.0
2008-09-07 23:00:00,191.055,194.07,191.055,193.94,3195200012.0
2008-09-07 23:30:00,193.94,194.93,193.905,194.64,5637500007.0
2008-09-08 00:00:00,194.655,195.54,192.16,192.725,6060481001.0
2008-09-08 00:30:00,192.715,194.02,192.71,193.515,3111300000.0
2008-09-08 01:00:00,193.515,193.56,192.885,193.085,3432960000.0
2008-09-08 01:30:00,193.1,193.86,192.97,193.55,4556472000.0
2008-09-08 02:00:00,193.565,193.68,192.95,193.37,5071220004.0
2008-09-08 02:30:00,193.37,193.68,193.28,193.3,10942900015.0
2008-09-08 03:00:00,193.3,193.915,193.22,193.65,6418800001.0
2008-09-08 03:30:00,193.645,193.97,193.55,193.82,3262800000.0
2008-09-08 04:00:00,193.81,194.415,193.81,194.375,5346000001.0
2008-09-08 04:30:00,194.375,195.055,194.27,194.94,5706400003.0
2008-09-08 05:00:00,194.94,195.66,194.915,195.43,2657800000.0
2008-09-08 05:30:00,195.43,195.48,194.855,195.185,3000300012.0
2008-09-08 06:00:00,195.21,195.385,194.39,194.45,2869001350.0
2008-09-08 06:30:00,194.45,195.1,194.45,194.99,4103700002.0
2008-09-08 07:00:00,194.99,195.005,194.56,194.72,2363100000.0
2008-09-08 07:30:00,194.71,194.88,194.445,194.87,2830200000.0
2008-09-08 08:00:00,194.87,194.92,193.52,193.72,8279400000.0
2008-09-08 08:30:00,193.73,193.84,192.865,192.955,8911499999.0
2008-09-08 09:00:00,192.96,193.295,192.735,193.285,12030100001.0
2008-09-08 09:30:00,193.29,193.87,193.275,193.5,11568000027.0
2008-09-08 10:00:00,193.51,193.625,192.385,192.49,14973500000.0
2008-09-08 10:30:00,192.505,193.165,192.095,192.11,10296500000.0
2008-09-08 11:00:00,192.12,192.29,191.45,191.65,11035899989.0
2008-09-08 11:30:00,191.65,191.94,191.36,191.36,6512599995.0
2008-09-08 12:00:00,191.385,191.58,190.565,191.23,7727300000.0
2008-09-08 12:30:00,191.25,191.955,190.845,191.865,7407300003.0
2008-09-08 13:00:00,191.855,192.06,191.22,191.5,6162000000.0
2008-09-08 13:30:00,191.475,191.69,191.245,191.515,4288200000.0
2008-09-08 14:00:00,191.495,191.64,191.19,191.325,5258900013.0
2008-09-08 14:30:00,191.34,191.815,191.205,191.53,3724199999.0
2008-09-08 15:00:00,191.54,191.75,191.335,191.63,3494300000.0
2008-09-08 15:30:00,191.62,191.65,190.635,190.735,5584500016.0
2008-09-08 16:00:00,190.735,191.24,190.63,190.985,6582600002.0
2008-09-08 16:30:00,190.985,191.44,190.445,190.465,5648900000.0
2008-09-08 17:00:00,190.455,190.99,190.08,190.27,7677900000.0
2008-09-08 17:30:00,190.26,190.525,189.2,189.365,6038100000.0
2008-09-08 18:00:00,189.37,189.8,189.0,189.44,7626500000.0
2008-09-08 18:30:00,189.43,189.96,189.36,189.54,6961100000.0
2008-09-08 19:00:00,189.555,189.58,188.905,189.025,4169100000.0
2008-09-08 19:30:00,189.01,189.06,188.52,188.68,6123100000.0
2008-09-08 20:00:00,188.68,189.275,188.675,189.265,5886200000.0
2008-09-08 20:30:00,189.28,189.55,189.105,189.465,4237867500.0
2008-09-08 21:00:00,189.46,189.69,189.41,189.58,3564900000.0
2008-09-08 21:30:00,189.58,190.125,189.52,190.075,3048099999.0
2008-09-08 22:00:00,190.075,191.235,190.04,191.17,5598900000.0
2008-09-08 22:30:00,191.15,191.2,190.29,190.335,7529200082.0
2008-09-08 23:00:00,190.33,190.555,189.67,190.52,3608899990.0
2008-09-08 23:30:00,190.54,190.66,190.08,190.1,4827800000.0
2008-09-09 00:00:00,190.095,190.1,189.335,190.03,2116900000.0
2008-09-09 00:30:00,190.03,190.485,189.915,190.48,2849999999.0
2008-09-09 01:00:00,190.49,190.51,190.05,190.3,5502300009.0
2008-09-09 01:30:00,190.3,190.35,189.75,190.04,3862100000.0
2008-09-09 02:00:00,190.075,190.24,189.505,189.525,5251500000.0
2008-09-09 02:30:00,189.535,189.81,188.96,189.31,5976000000.0
2008-09-09 03:00:00,189.31,189.31,188.505,188.625,9122900022.0
2008-09-09 03:30:00,188.605,188.945,188.525,188.66,4783900001.0
2008-09-09 04:00:00,188.66,188.735,188.47,188.61,4008200000.0
2008-09-09 04:30:00,188.62,188.64,187.9,188.14,6035400000.0
2008-09-09 05:00:00,188.14,189.245,188.135,189.06,8535401357.0
2008-09-09 05:30:00,189.06,189.06,188.185,188.74,5588406711.0
2008-09-09 06:00:00,188.75,188.885,188.21,188.53,4508200019.0
2008-09-09 06:30:00,188.53,188.63,188.28,188.355,3455100000.0
2008-09-09 07:00:00,188.355,188.62,188.14,188.54,3981200000.0
2008-09-09 07:30:00,188.54,188.665,188.345,188.65,3067800000.0
2008-09-09 08:00:00,188.65,189.055,188.56,188.975,4739000000.0
2008-09-09 08:30:00,188.975,189.555,188.86,189.43,6903100004.0
2008-09-09 09:00:00,189.415,189.71,188.695,189.47,10964000000.0
2008-09-09 09:30:00,189.47,189.73,189.31,189.53,6398800003.0
2008-09-09 10:00:00,189.54,189.54,189.005,189.075,8837100027.0
2008-09-09 10:30:00,189.075,189.55,188.885,189.51,7120808036.0
2008-09-09 11:00:00,189.525,190.24,189.38,190.18,6733500000.0
2008-09-09 11:30:00,190.18,190.69,190.175,190.2,5762100010.0
2008-09-09 12:00:00,190.19,190.88,190.19,190.85,5735000001.0
2008-09-09 12:30:00,190.85,190.96,190.59,190.79,5206835002.0
2008-09-09 13:00:00,190.76,190.8,190.075,190.24,5786600000.0
2008-09-09 13:30:00,190.235,190.57,190.17,190.185,4267300000.0
2008-09-09 14:00:00,190.185,190.73,190.14,190.46,5085300000.0
2008-09-09 14:30:00,190.45,190.46,189.6,189.945,7660035001.0
2008-09-09 15:00:00,189.945,190.01,189.58,189.79,7965800002.0
2008-09-09 15:30:00,189.79,190.145,189.295,190.07,8699667500.0
2008-09-09 16:00:00,190.07,190.455,189.595,189.62,10180900000.0
2008-09-09 16:30:00,189.62,190.09,189.41,189.525,9902700001.0
2008-09-09 17:00:00,189.53,189.885,189.03,189.83,10694900001.0
2008-09-09 17:30:00,189.83,189.87,189.195,189.25,7018700000.0
2008-09-09 18:00:00,189.255,189.54,189.17,189.49,6120300000.0
2008-09-09 18:30:00,189.5,190.17,189.435,190.11,5690900000.0
2008-09-09 19:00:00,190.1,190.45,189.89,189.97,4765300002.0
2008-09-09 19:30:00,189.97,190.01,189.27,189.375,4029200000.0
2008-09-09 20:00:00,189.38,189.4,188.745,189.015,8120100005.0
2008-09-09 20:30:00,189.02,189.06,188.535,188.74,4885000000.0
2008-09-09 21:00:00,188.755,188.99,188.665,188.815,4209200000.0
2008-09-09 21:30:00,188.815,188.85,188.17,188.22,5253600023.0
2008-09-09 22:00:00,188.22,188.42,187.955,188.055,3731000006.0
2008-09-09 22:30:00,188.05,188.585,187.745,188.05,6664700000.0
2008-09-09 23:00:00,188.05,188.515,187.765,188.2,3118599998.0
2008-09-09 23:30:00,188.2,188.385,187.775,187.81,2527199999.0
2008-09-10 00:00:00,187.8,188.445,187.555,188.305,4320500001.0
2008-09-10 00:30:00,188.305,189.1,188.295,189.09,4144300048.0
2008-09-10 01:00:00,189.09,189.09,188.525,188.56,1745600000.0
2008-09-10 01:30:00,188.55,188.57,187.92,188.09,4965700001.0
2008-09-10 02:00:00,188.09,188.52,187.865,188.22,5064900000.0
2008-09-10 02:30:00,188.22,188.53,188.045,188.45,4268800001.0
2008-09-10 03:00:00,188.45,189.22,188.23,188.885,5915800057.0
2008-09-10 03:30:00,188.905,189.135,188.735,188.75,3274700001.0
2008-09-10 04:00:00,188.75,188.775,188.35,188.76,4159800000.0
2008-09-10 04:30:00,188.76,188.87,188.6,188.65,2771500000.0
2008-09-10 05:00:00,188.64,189.05,188.625,189.02,1798000000.0
2008-09-10 05:30:00,189.03,189.035,188.825,188.965,1451700000.0
2008-09-10 06:00:00,188.955,188.97,188.675,188.91,2253900000.0
2008-09-10 06:30:00,188.91,189.425,188.87,188.955,4870899999.0
2008-09-10 07:00:00,188.96,189.87,188.84,189.83,5130500001.0
2008-09-10 07:30:00,189.84,190.09,188.525,188.54,7801000000.0
2008-09-10 08:00:00,188.54,189.6,188.54,189.54,10316000002.0
2008-09-10 08:30:00,189.54,189.87,189.245,189.38,9720299999.0
2008-09-10 09:00:00,189.39,189.55,188.99,189.345,8699100001.0
2008-09-10 09:30:00,189.355,189.51,189.23,189.35,7750800000.0
2008-09-10 10:00:00,189.35,189.95,189.32,189.71,8241200001.0
2008-09-10 10:30:00,189.71,189.75,189.26,189.4,5778600000.0
2008-09-10 11:00:00,189.4,189.69,189.31,189.49,5222100001.0
2008-09-10 11:30:00,189.5,189.5,188.73,189.02,6964600000.0
2008-09-10 12:00:00,189.02,189.095,188.41,188.66,6366300000.0
2008-09-10 12:30:00,188.65,188.76,188.48,188.6,6480100000.0
2008-09-10 13:00:00,188.6,189.03,188.51,188.86,7026100001.0
2008-09-10 13:30:00,188.86,189.04,187.61,187.86,12856400000.0
2008-09-10 14:00:00,187.87,188.615,187.165,188.485,12657000006.0
2008-09-10 14:30:00,188.48,189.14,188.275,188.89,9714600000.0
2008-09-10 15:00:00,188.89,189.78,188.89,189.13,10915699995.0
2008-09-10 15:30:00,189.13,189.295,188.785,189.13,8141499995.0
2008-09-10 16:00:00,189.14,189.495,189.01,189.05,9090000000.0
2008-09-10 16:30:00,189.05,189.27,188.565,188.76,11099900000.0
2008-09-10 17:00:00,188.76,189.155,188.755,188.995,8268700000.0
2008-09-10 17:30:00,189.0,189.555,188.93,189.22,9968800018.0
2008-09-10 18:00:00,189.21,189.57,189.05,189.21,7575800068.0
2008-09-10 18:30:00,189.2,189.74,189.19,189.72,6941800004.0
2008-09-10 19:00:00,189.715,189.745,189.295,189.34,4078300002.0
2008-09-10 19:30:00,189.35,189.64,189.165,189.22,4069200000.0
2008-09-10 20:00:00,189.21,189.415,188.895,189.19,4534800000.0
2008-09-10 20:30:00,189.205,189.445,189.11,189.16,3426200000.0
2008-09-10 21:00:00,189.17,189.28,189.085,189.18,3099800000.0
2008-09-10 21:30:00,189.18,189.22,188.675,188.77,4015800000.0
2008-09-10 22:00:00,188.77,188.81,188.515,188.54,3266700000.0
2008-09-10 22:30:00,188.53,188.81,188.51,188.75,3849200019.0
2008-09-10 23:00:00,188.725,188.795,188.295,188.37,1971300000.0
2008-09-10 23:30:00,188.36,188.695,188.11,188.52,2696299997.0
2008-09-11 00:00:00,188.51,188.868,188.255,188.42,2319699998.0
2008-09-11 00:30:00,188.425,188.9,188.425,188.85,3719800001.0
2008-09-11 01:00:00,188.85,188.97,188.07,188.12,2976500000.0
2008-09-11 01:30:00,188.14,188.37,187.89,187.995,5486300015.0
2008-09-11 02:00:00,187.95,188.15,187.785,188.01,3369000000.0
2008-09-11 02:30:00,188.01,188.06,187.65,187.93,3703800001.0
2008-09-11 03:00:00,187.94,188.225,187.87,187.88,2910800000.0
2008-09-11 03:30:00,187.87,188.485,187.87,188.465,4038600000.0
2008-09-11 04:00:00,188.465,188.56,188.165,188.31,4164200001.0
2008-09-11 04:30:00,188.3,188.4,188.215,188.34,1707800000.0
2008-09-11 05:00:00,188.33,188.33,188.005,188.07,2038000000.0
2008-09-11 05:30:00,188.06,188.095,187.76,187.91,2838600000.0
2008-09-11 06:00:00,187.885,188.1,187.85,187.92,3074900001.0
2008-09-11 06:30:00,187.92,188.05,187.875,187.97,2264200000.0
2008-09-11 07:00:00,187.97,188.13,187.855,187.91,3572900000.0
2008-09-11 07:30:00,187.92,188.175,187.665,187.99,3662900000.0
2008-09-11 08:00:00,187.99,188.34,187.86,188.2,4918900000.0
2008-09-11 08:30:00,188.2,188.35,187.98,188.105,6333600015.0
2008-09-11 09:00:00,188.12,188.12,187.365,187.77,6763400001.0
2008-09-11 09:30:00,187.78,187.85,187.275,187.78,10513400000.0
2008-09-11 10:00:00,187.78,188.06,187.53,187.68,5445000000.0
2008-09-11 10:30:00,187.68,187.68,187.075,187.36,7865349989.0
2008-09-11 11:00:00,187.375,187.425,186.455,186.86,9172600000.0
2008-09-11 11:30:00,186.86,186.86,186.45,186.62,7916900015.0
2008-09-11 12:00:00,186.62,187.08,186.51,187.05,8857000002.0
2008-09-11 12:30:00,187.05,187.275,186.79,186.94,6879600002.0
2008-09-11 13:00:00,186.94,187.43,186.895,187.055,9563000001.0
2008-09-11 13:30:00,187.055,187.41,187.025,187.2,13542500001.0
2008-09-11 14:00:00,187.2,187.335,186.89,187.0,8814300005.0
2008-09-11 14:30:00,187.01,187.485,186.59,186.68,14177000003.0
2008-09-11 15:00:00,186.68,187.03,186.38,186.73,10048200003.0
2008-09-11 15:30:00,186.72,186.85,185.94,186.085,14906388003.0
2008-09-11 16:00:00,186.085,186.67,185.97,186.425,19415834002.0
2008-09-11 16:30:00,186.415,186.69,186.15,186.46,16804140044.0
2008-09-11 17:00:00,186.45,186.59,185.875,186.105,11676300001.0
2008-09-11 17:30:00,186.11,186.905,186.11,186.58,10140360001.0
2008-09-11 18:00:00,186.58,187.18,186.58,186.92,9397800002.0
2008-09-11 18:30:00,186.91,187.055,186.395,186.805,7064100000.0
2008-09-11 19:00:00,186.81,186.83,186.14,186.3,6404200000.0
2008-09-11 19:30:00,186.3,186.96,186.29,186.77,5455300000.0
2008-09-11 20:00:00,186.785,187.28,186.725,187.04,5389199999.0
2008-09-11 20:30:00,187.03,187.18,186.52,187.01,3575400000.0
2008-09-11 21:00:00,187.0,187.295,186.79,186.825,3449800000.0
2008-09-11 21:30:00,186.805,187.95,186.67,187.78,3628900000.0
2008-09-11 22:00:00,187.775,187.94,187.285,187.82,4342899999.0
2008-09-11 22:30:00,187.82,188.36,187.82,188.36,6920100016.0
2008-09-11 23:00:00,188.36,188.845,188.1,188.68,6252000005.0
2008-09-11 23:30:00,188.705,188.87,188.275,188.38,5338099995.0
2008-09-12 00:00:00,188.4,188.51,187.615,187.7,1934900000.0
2008-09-12 00:30:00,187.7,187.83,187.59,187.73,2370700000.0
2008-09-12 01:00:00,187.72,188.11,187.71,187.855,2068200000.0
2008-09-12 01:30:00,187.85,188.345,187.8,188.11,4278900000.0
2008-09-12 02:00:00,188.11,188.665,188.06,188.29,3550800007.0
2008-09-12 02:30:00,188.28,188.33,187.935,188.15,3167500000.0
2008-09-12 03:00:00,188.16,188.18,187.815,187.955,4519800000.0
2008-09-12 03:30:00,187.95,188.32,187.935,188.25,6091499935.0
2008-09-12 04:00:00,188.24,188.6,188.215,188.45,2593699999.0
2008-09-12 04:30:00,188.45,188.455,188.265,188.37,1637700002.0
2008-09-12 05:00:00,188.31,188.37,187.863,188.35,2965700018.0
2008-09-12 05:30:00,188.325,188.355,188.195,188.25,4516600004.0
2008-09-12 06:00:00,188.27,188.44,188.165,188.36,2548200009.0
2008-09-12 06:30:00,188.35,188.67,188.35,188.54,3983200004.0
2008-09-12 07:00:00,188.54,188.605,187.852,188.59,2074899999.0
2008-09-12 07:30:00,188.6,189.04,188.585,188.89,4124200000.0
2008-09-12 08:00:00,188.89,189.28,188.875,189.26,7248600038.0
2008-09-12 08:30:00,189.26,189.91,189.225,189.84,8152300001.0
2008-09-12 09:00:00,189.84,190.39,189.805,190.12,8286000000.0
2008-09-12 09:30:00,190.13,190.16,189.685,189.725,6448400000.0
2008-09-12 10:00:00,189.735,190.38,189.715,190.3,8158500000.0
2008-09-12 10:30:00,190.28,190.67,190.25,190.45,9005900002.0
2008-09-12 11:00:00,190.44,190.525,190.105,190.17,6897500000.0
2008-09-12 11:30:00,190.17,190.23,190.0,190.02,7078800002.0
2008-09-12 12:00:00,190.03,190.54,190.03,190.32,9533500000.0
2008-09-12 12:30:00,190.32,190.375,189.845,189.93,5836600000.0
2008-09-12 13:00:00,189.93,190.095,189.51,189.61,7611300016.0
2008-09-12 13:30:00,189.62,189.685,189.03,189.4,10161810001.0
2008-09-12 14:00:00,189.4,189.655,189.32,189.63,8276270000.0
2008-09-12 14:30:00,189.645,190.145,189.245,189.97,10678300056.0
2008-09-12 15:00:00,189.97,190.07,189.535,189.7,7389800000.0
2008-09-12 15:30:00,189.7,190.43,189.56,190.04,10807400000.0
2008-09-12 16:00:00,190.035,190.98,189.915,190.92,10534100030.0
2008-09-12 16:30:00,190.92,191.68,190.79,191.555,7814863750.0
2008-09-12 17:00:00,191.56,193.0,191.505,192.91,8203139999.0
2008-09-12 17:30:00,192.92,192.945,191.815,192.37,10600820001.0
2008-09-12 18:00:00,192.37,192.53,191.96,192.465,6579400000.0
2008-09-12 18:30:00,192.485,192.855,192.22,192.23,6171000000.0
2008-09-12 19:00:00,192.23,192.72,192.185,192.55,5720900000.0
2008-09-12 19:30:00,192.545,192.94,192.445,192.84,5399800006.0
2008-09-12 20:00:00,192.84,192.875,192.61,192.83,4915099994.0
2008-09-12 20:30:00,192.83,193.385,192.805,193.28,5042800000.0
2008-09-12 21:00:00,193.27,193.72,193.21,193.47,5772680006.0
2008-09-12 21:30:00,193.48,193.535,193.22,193.5,6462600046.0
2008-09-12 22:00:00,193.51,193.655,193.5,193.62,9364149958.0
2008-09-12 22:30:00,193.61,193.67,193.49,193.6,5335899997.0
2008-09-14 23:00:00,193.343,193.343,190.27,191.027,4429400004.0
2008-09-14 23:30:00,191.025,191.144,190.14,190.455,1388600000.0
2008-09-15 00:00:00,190.44,192.165,190.025,191.335,2944400000.0
2008-09-15 00:30:00,191.33,191.58,190.86,191.05,2566800000.0
2008-09-15 01:00:00,191.04,192.065,190.895,191.645,2149600000.0
2008-09-15 01:30:00,191.63,191.93,191.115,191.23,1901600000.0
2008-09-15 02:00:00,191.24,192.0,190.945,191.155,2599700000.0
2008-09-15 02:30:00,191.175,191.92,190.965,191.42,5597200001.0
2008-09-15 03:00:00,191.42,191.48,190.92,191.46,4844400061.0
2008-09-15 03:30:00,191.45,191.625,191.2,191.36,3386300006.0
2008-09-15 04:00:00,191.36,191.57,191.125,191.48,4755300000.0
2008-09-15 04:30:00,191.46,191.5,190.715,190.81,7006200002.0
2008-09-15 05:00:00,190.845,191.09,190.47,190.535,7034000000.0
2008-09-15 05:30:00,190.525,191.21,190.205,190.35,9131300072.0
2008-09-15 06:00:00,190.35,190.565,189.975,190.375,5293200000.0
2008-09-15 06:30:00,190.375,191.22,190.12,190.93,7827600000.0
2008-09-15 07:00:00,190.93,191.435,190.775,191.12,5965000000.0
2008-09-15 07:30:00,191.12,191.585,191.04,191.35,7220550000.0
2008-09-15 08:00:00,191.36,191.44,190.28,191.02,8225100000.0
2008-09-15 08:30:00,191.02,191.21,190.355,190.84,12352600003.0
2008-09-15 09:00:00,190.84,190.85,190.29,190.575,7611600000.0
2008-09-15 09:30:00,190.565,190.58,189.32,189.57,7296500000.0
2008-09-15 10:00:00,189.57,189.63,188.585,188.76,10501900025.0
2008-09-15 10:30:00,188.76,188.8,187.73,188.08,20028200087.0
2008-09-15 11:00:00,188.08,189.07,188.0,188.67,14943999991.0
2008-09-15 11:30:00,188.67,188.91,188.255,188.91,9388600002.0
2008-09-15 12:00:00,188.9,189.12,188.185,188.37,9572299989.0
2008-09-15 12:30:00,188.37,188.77,188.03,188.515,11138700003.0
2008-09-15 13:00:00,188.51,188.62,187.39,187.46,7628399999.0
2008-09-15 13:30:00,187.45,188.15,187.32,187.86,10673500059.0
2008-09-15 14:00:00,187.88,188.98,187.795,188.505,11648300011.0
2008-09-15 14:30:00,188.52,189.2,188.145,189.125,8855100035.0
2008-09-15 15:00:00,189.065,189.14,188.615,188.94,10418400028.0
2008-09-15 15:30:00,188.94,189.67,188.88,188.915,16098400008.0
2008-09-15 16:00:00,188.91,189.815,188.885,189.32,13604999990.0
2008-09-15 16:30:00,189.32,190.555,189.15,190.51,14032200069.0
2008-09-15 17:00:00,190.5,190.75,190.045,190.075,18505500132.0
2008-09-15 17:30:00,190.08,190.235,188.695,188.95,17102200079.0
2008-09-15 18:00:00,188.95,189.855,188.82,189.035,11924250004.0
2008-09-15 18:30:00,189.035,189.475,188.875,189.26,10858600031.0
2008-09-15 19:00:00,189.27,189.435,188.91,189.23,5643900005.0
2008-09-15 19:30:00,189.23,189.325,188.78,188.945,6928800005.0
2008-09-15 20:00:00,188.92,189.275,188.9,188.92,5710900001.0
2008-09-15 20:30:00,188.925,189.82,188.715,189.405,10460100036.0
2008-09-15 21:00:00,189.395,189.83,189.12,189.17,12102499977.0
2008-09-15 21:30:00,189.18,189.82,188.74,189.03,13512400060.0
2008-09-15 22:00:00,189.03,189.16,188.36,188.48,6137100010.0
2008-09-15 22:30:00,188.455,188.61,188.04,188.325,4710900046.0
2008-09-15 23:00:00,188.33,188.4,188.085,188.15,1955600000.0
2008-09-15 23:30:00,188.145,188.615,187.67,187.78,5025300000.0
2008-09-16 00:00:00,187.78,188.005,187.47,187.97,3817399999.0
2008-09-16 00:30:00,187.965,188.065,187.185,187.2,3526485730.0
2008-09-16 01:00:00,187.2,187.26,186.94,187.1,4674400052.0
2008-09-16 01:30:00,187.105,187.82,186.91,187.01,8251250187.0
2008-09-16 02:00:00,187.01,187.145,186.7,186.9,4785900017.0
2008-09-16 02:30:00,186.9,186.955,186.375,186.92,4987600004.0
2008-09-16 03:00:00,186.92,187.41,186.895,187.07,4471900010.0
2008-09-16 03:30:00,187.07,187.5,187.035,187.38,2057400000.0
2008-09-16 04:00:00,187.37,187.41,187.055,187.14,1644787500.0
2008-09-16 04:30:00,187.1,187.465,187.033,187.34,2690800000.0
2008-09-16 05:00:00,187.34,187.465,187.04,187.25,1037825000.0
2008-09-16 05:30:00,187.245,187.285,186.69,186.71,3734300000.0
2008-09-16 06:00:00,186.71,187.06,186.63,187.055,1989400000.0
2008-09-16 06:30:00,187.04,187.575,186.99,187.34,4003499998.0
2008-09-16 07:00:00,187.35,187.425,187.09,187.35,2128100000.0
2008-09-16 07:30:00,187.35,187.705,187.025,187.395,6126500073.0
2008-09-16 08:00:00,187.4,187.735,187.11,187.24,6491400000.0
2008-09-16 08:30:00,187.24,187.43,186.35,186.73,12815879995.0
2008-09-16 09:00:00,186.73,186.795,185.79,185.79,14869010104.0
2008-09-16 09:30:00,185.8,186.73,185.725,185.96,14116940114.0
2008-09-16 10:00:00,185.96,186.59,185.88,186.28,12294850127.0
2008-09-16 10:30:00,186.295,186.405,185.81,186.07,5762809994.0
2008-09-16 11:00:00,186.08,187.095,186.08,186.94,10123830007.0
2008-09-16 11:30:00,186.95,187.27,186.415,186.44,18456784935.0
2008-09-16 12:00:00,186.45,186.56,185.825,185.915,10418669999.0
2008-09-16 12:30:00,185.915,186.205,185.465,185.525,12510135096.0
2008-09-16 13:00:00,185.475,185.54,184.55,184.83,10683017491.0
2008-09-16 13:30:00,184.83,186.005,184.81,185.79,10689800000.0
2008-09-16 14:00:00,185.795,186.24,185.38,186.06,11402200010.0
2008-09-16 14:30:00,186.06,186.08,185.005,185.16,12288600049.0
2008-09-16 15:00:00,185.16,185.385,184.52,184.68,12334301182.0
2008-09-16 15:30:00,184.68,185.11,184.455,184.64,15462700054.0
2008-09-16 16:00:00,184.64,185.62,184.62,185.34,13930000038.0
2008-09-16 16:30:00,185.35,186.495,184.84,186.025,12707400033.0
2008-09-16 17:00:00,186.015,186.76,185.775,185.97,12796100019.0
2008-09-16 17:30:00,186.02,187.14,185.955,187.05,12418900003.0
2008-09-16 18:00:00,187.06,187.5,186.68,187.275,13264399992.0
2008-09-16 18:30:00,187.27,187.67,187.16,187.64,6260899993.0
2008-09-16 19:00:00,187.66,188.4,187.455,188.1,5505700001.0
2008-09-16 19:30:00,188.1,188.305,187.6,188.02,6832199999.0
2008-09-16 20:00:00,187.995,188.08,185.855,187.15,14702799998.0
2008-09-16 20:30:00,187.195,189.37,186.795,189.1,18678500005.0
2008-09-16 21:00:00,189.1,189.13,188.56,188.66,14940699991.0
2008-09-16 21:30:00,188.66,189.11,188.52,188.89,9672899987.0
2008-09-16 22:00:00,188.89,190.04,188.89,189.91,9472800008.0
2008-09-16 22:30:00,189.91,189.935,188.105,188.355,11196300001.0
2008-09-16 23:00:00,188.31,189.04,187.99,188.86,5606100000.0
2008-09-16 23:30:00,188.86,188.86,187.36,187.98,3823799999.0
2008-09-17 00:00:00,187.98,187.98,187.405,187.63,1462600000.0
2008-09-17 00:30:00,187.603,188.175,187.35,188.095,3776599991.0
2008-09-17 01:00:00,188.1,189.345,188.095,189.05,3800900002.0
2008-09-17 01:30:00,189.06,189.89,189.04,189.53,9580099922.0
2008-09-17 02:00:00,189.54,190.81,189.525,190.29,7571799999.0
2008-09-17 02:30:00,190.265,190.52,189.57,189.87,2835499998.0
2008-09-17 03:00:00,189.87,190.085,189.75,189.86,3618599999.0
2008-09-17 03:30:00,189.86,190.21,189.86,190.14,2275100002.0
2008-09-17 04:00:00,190.14,190.44,189.895,189.92,3780799991.0
2008-09-17 04:30:00,189.92,189.925,189.57,189.605,2918199989.0
2008-09-17 05:00:00,189.58,189.605,188.395,188.54,8418199974.0
2008-09-17 05:30:00,188.54,188.94,188.52,188.88,5140300001.0
2008-09-17 06:00:00,188.88,188.891,188.68,188.75,4426000078.0
2008-09-17 06:30:00,188.667,189.325,188.641,189.32,2419860000.0
2008-09-17 07:00:00,189.32,189.615,188.855,188.98,3302700000.0
2008-09-17 07:30:00,188.99,189.69,188.878,189.53,6917339992.0
2008-09-17 08:00:00,189.53,189.855,189.315,189.7,9954800007.0
2008-09-17 08:30:00,189.685,189.9,189.14,189.88,10132679994.0
2008-09-17 09:00:00,189.88,190.125,189.74,189.945,16682439996.0
2008-09-17 09:30:00,189.96,190.08,187.67,187.9,16990479995.0
2008-09-17 10:00:00,187.92,188.79,187.7,188.39,18210799995.0
2008-09-17 10:30:00,188.39,188.905,188.155,188.39,14575700008.0
2008-09-17 11:00:00,188.38,188.855,188.175,188.74,6149300000.0
2008-09-17 11:30:00,188.74,188.74,188.365,188.64,11075000017.0
2008-09-17 12:00:00,188.62,188.66,188.115,188.43,12415799993.0
2008-09-17 12:30:00,188.43,189.16,188.31,189.15,12653800001.0
2008-09-17 13:00:00,189.14,189.395,189.055,189.15,10011699981.0
2008-09-17 13:30:00,189.16,189.43,188.795,189.42,14278399980.0
2008-09-17 14:00:00,189.42,189.42,188.29,188.31,11770599999.0
2008-09-17 14:30:00,188.345,188.645,188.05,188.09,14929980000.0
2008-09-17 15:00:00,188.09,188.29,187.67,187.97,11871979991.0
2008-09-17 15:30:00,187.97,188.74,187.525,188.34,22378139954.0
2008-09-17 16:00:00,188.365,188.83,187.515,187.65,15940199993.0
2008-09-17 16:30:00,187.67,188.155,187.32,188.07,15645040000.0
2008-09-17 17:00:00,188.07,188.2,187.17,187.445,15224299992.0
2008-09-17 17:30:00,187.45,187.8,187.235,187.29,15966499994.0
2008-09-17 18:00:00,187.29,187.44,186.855,187.01,17776700025.0
2008-09-17 18:30:00,187.01,188.315,186.965,188.12,12965150010.0
2008-09-17 19:00:00,188.12,189.49,188.025,188.92,12588611995.0
2008-09-17 19:30:00,188.905,189.7,188.85,189.39,12986800000.0
2008-09-17 20:00:00,189.385,190.61,189.35,190.525,15742800001.0
2008-09-17 20:30:00,190.53,192.025,190.38,191.995,13927500027.0
2008-09-17 21:00:00,192.0,192.025,190.895,191.2,13278399957.0
2008-09-17 21:30:00,191.2,191.23,190.44,190.79,8997399982.0
2008-09-17 22:00:00,190.72,191.01,190.135,190.15,9311400000.0
2008-09-17 22:30:00,190.15,190.465,189.85,190.155,9773999986.0
2008-09-17 23:00:00,190.125,190.13,188.98,189.01,6572400001.0
2008-09-17 23:30:00,189.01,189.605,188.885,189.24,3421070002.0
2008-09-18 00:00:00,189.24,189.68,189.215,189.315,4441970017.0
2008-09-18 00:30:00,190.438,190.456,189.265,189.33,3021800008.0
2008-09-18 01:00:00,189.33,189.51,189.145,189.16,3109200003.0
2008-09-18 01:30:00,189.16,189.73,189.155,189.265,3002599997.0
2008-09-18 02:00:00,189.295,190.325,189.24,190.285,6798299943.0
2008-09-18 02:30:00,190.285,191.01,190.215,190.45,7556800007.0
2008-09-18 03:00:00,190.45,190.5,189.78,189.93,6387449982.0
2008-09-18 03:30:00,189.93,190.385,189.925,190.14,3412282011.0
2008-09-18 04:00:00,190.14,190.14,189.32,189.37,5282899990.0
2008-09-18 04:30:00,189.345,189.975,189.34,189.955,2821799991.0
2008-09-18 05:00:00,189.96,190.275,189.78,190.22,6837400045.0
2008-09-18 05:30:00,190.23,190.335,190.025,190.19,3136299986.0
2008-09-18 06:00:00,190.19,190.29,189.815,189.815,2593182009.0
2008-09-18 06:30:00,189.855,190.085,189.745,190.05,3379074013.0
2008-09-18 07:00:00,190.05,190.62,190.045,190.59,6064200016.0
2008-09-18 07:30:00,190.59,190.695,190.355,190.48,6247799988.0
2008-09-18 08:00:00,190.48,191.085,190.42,190.58,14663800015.0
2008-09-18 08:30:00,190.56,190.67,190.145,190.27,14054100029.0
2008-09-18 09:00:00,190.28,191.755,190.28,191.04,27024899948.0
2008-09-18 09:30:00,191.04,191.14,190.525,190.82,12710399996.0
2008-09-18 10:00:00,190.82,191.26,190.17,191.08,14834800004.0
2008-09-18 10:30:00,191.08,191.47,190.345,190.78,16813400002.0
2008-09-18 11:00:00,190.78,190.78,189.82,190.055,15140100003.0
2008-09-18 11:30:00,190.06,190.415,189.785,190.25,14528000011.0
2008-09-18 12:00:00,190.27,191.01,190.035,190.965,16822900005.0
2008-09-18 12:30:00,190.97,190.97,190.19,190.72,14189100004.0
2008-09-18 13:00:00,190.725,191.08,190.69,191.08,11696100006.0
2008-09-18 13:30:00,191.095,191.28,190.805,190.96,14917300011.0
2008-09-18 14:00:00,190.96,191.455,190.835,191.2,19559600011.0
2008-09-18 14:30:00,191.2,191.42,190.955,191.3,26437100026.0
2008-09-18 15:00:00,191.3,191.43,190.785,191.01,24326400009.0
2008-09-18 15:30:00,191.01,191.585,190.81,191.45,13295300001.0
2008-09-18 16:00:00,191.45,191.665,190.89,191.2,19557000045.0
2008-09-18 16:30:00,191.2,191.375,190.365,190.75,15213000009.0
2008-09-18 17:00:00,190.745,191.035,189.97,190.21,15807700028.0
2008-09-18 17:30:00,190.185,190.7,190.055,190.65,15581800016.0
2008-09-18 18:00:00,190.66,190.685,190.18,190.31,13095480028.0
2008-09-18 18:30:00,190.32,190.435,189.72,189.73,19086900015.0
2008-09-18 19:00:00,189.705,190.63,189.685,190.2,14146000001.0
2008-09-18 19:30:00,190.205,190.675,190.2,190.41,12860100002.0
2008-09-18 20:00:00,190.415,190.455,189.73,190.12,14603499999.0
2008-09-18 20:30:00,190.12,190.83,189.98,190.785,15688000024.0
2008-09-18 21:00:00,190.77,191.55,190.675,191.28,13217803997.0
2008-09-18 21:30:00,191.28,191.83,191.22,191.715,12976899979.0
2008-09-18 22:00:00,191.71,192.075,191.26,191.67,7601887993.0
2008-09-18 22:30:00,191.675,191.975,191.52,191.64,7209494040.0
2008-09-18 23:00:00,191.64,192.02,191.63,191.645,2680100001.0
2008-09-18 23:30:00,191.64,191.95,191.52,191.615,3485999945.0
2008-09-19 00:00:00,191.615,191.655,191.46,191.51,3198699921.0
2008-09-19 00:30:00,191.526,191.855,191.31,191.31,2648600008.0
2008-09-19 01:00:00,191.31,191.7,191.31,191.655,3956000013.0
2008-09-19 01:30:00,191.645,192.17,191.525,192.12,3688700000.0
2008-09-19 02:00:00,192.135,192.19,191.525,191.91,10786099993.0
2008-09-19 02:30:00,191.91,192.09,191.635,191.78,8918100000.0
2008-09-19 03:00:00,191.78,192.155,191.695,192.13,6519400000.0
2008-09-19 03:30:00,192.13,192.465,191.915,192.35,5190099999.0
2008-09-19 04:00:00,192.35,192.95,192.26,192.59,4128542459.0
2008-09-19 04:30:00,192.59,193.0,192.585,192.62,4366600004.0
2008-09-19 05:00:00,192.62,192.84,192.46,192.6,2543194000.0
2008-09-19 05:30:00,192.6,193.13,192.6,193.1,3115293999.0
2008-09-19 06:00:00,193.1,193.14,192.41,192.66,4861750007.0
2008-09-19 06:30:00,192.66,192.915,192.54,192.84,2696600000.0
2008-09-19 07:00:00,192.84,192.965,192.675,192.72,6650400013.0
2008-09-19 07:30:00,192.71,192.755,192.465,192.64,4361600000.0
2008-09-19 08:00:00,192.63,193.24,192.57,192.885,5956136300.0
2008-09-19 08:30:00,192.9,193.06,192.69,193.03,11517000008.0
2008-09-19 09:00:00,193.03,193.265,192.575,193.21,16531700009.0
2008-09-19 09:30:00,193.21,193.325,192.88,192.89,14290374971.0
2008-09-19 10:00:00,192.88,193.175,192.88,193.04,9137154013.0
2008-09-19 10:30:00,193.035,193.355,192.88,193.32,12846725129.0
2008-09-19 11:00:00,193.31,193.325,192.755,192.91,12925403908.0
2008-09-19 11:30:00,192.91,192.91,192.445,192.495,16247599970.0
2008-09-19 12:00:00,192.495,192.86,192.495,192.68,17897099909.0
2008-09-19 12:30:00,192.68,193.38,192.505,193.355,10954300001.0
2008-09-19 13:00:00,193.355,193.65,193.11,193.625,15118099987.0
2008-09-19 13:30:00,193.63,194.26,193.62,193.89,11550387498.0
2008-09-19 14:00:00,193.905,194.59,193.85,194.215,9120200000.0
2008-09-19 14:30:00,194.23,195.93,194.22,195.91,14999124518.0
2008-09-19 15:00:00,195.91,196.48,195.365,196.36,11033756000.0
2008-09-19 15:30:00,196.36,197.04,196.215,196.26,16729226012.0
2008-09-19 16:00:00,196.27,196.545,195.495,195.74,15120316512.0
2008-09-19 16:30:00,195.74,195.95,195.175,195.725,17140599976.0
2008-09-19 17:00:00,195.725,196.265,195.44,195.57,16598799998.0
2008-09-19 17:30:00,195.585,196.21,195.46,196.025,12746400004.0
2008-09-19 18:00:00,196.02,196.65,195.71,196.605,12094199978.0
2008-09-19 18:30:00,196.61,197.025,196.145,196.145,8495761997.0
2008-09-19 19:00:00,196.145,196.9,196.145,196.83,7552800034.0
2008-09-19 19:30:00,196.83,197.045,196.57,196.76,6470400002.0
2008-09-19 20:00:00,196.77,196.88,196.505,196.81,6411000010.0
2008-09-19 20:30:00,196.81,196.915,196.385,196.45,6923800005.0
2008-09-19 21:00:00,196.46,196.49,196.015,196.31,11115600056.0
2008-09-19 21:30:00,196.32,196.865,196.08,196.845,7661200017.0
2008-09-19 22:00:00,196.835,196.92,196.495,196.675,4589700022.0
2008-09-19 22:30:00,196.66,196.885,196.25,196.73,2925700006.0
2008-09-21 23:00:00,196.631,196.631,195.583,195.835,1881099990.0
2008-09-21 23:30:00,195.84,195.969,195.77,195.92,2085600006.0
2008-09-22 00:00:00,195.92,196.57,195.75,195.96,3019200001.0
2008-09-22 00:30:00,195.96,196.2,195.435,195.48,5665400002.0
2008-09-22 01:00:00,195.47,195.755,194.9,195.63,9891800108.0
2008-09-22 01:30:00,195.63,195.77,195.155,195.7,6950400001.0
2008-09-22 02:00:00,195.7,195.815,195.25,195.64,4545600010.0
2008-09-22 02:30:00,195.64,195.745,195.285,195.285,6893600026.0
2008-09-22 03:00:00,195.305,195.38,194.27,194.57,6441100001.0
2008-09-22 03:30:00,194.58,195.215,194.56,195.145,4133600003.0
2008-09-22 04:00:00,195.15,195.485,194.93,195.03,4293099992.0
2008-09-22 04:30:00,195.04,195.65,195.005,195.575,3095200000.0
2008-09-22 05:00:00,195.57,195.65,195.345,195.465,3874100003.0
2008-09-22 05:30:00,195.48,195.785,195.27,195.36,4209800000.0
2008-09-22 06:00:00,195.36,195.46,195.145,195.34,3699500000.0
2008-09-22 06:30:00,195.355,195.53,194.915,194.99,5600200020.0
2008-09-22 07:00:00,194.99,195.2,194.685,194.87,8334500026.0
2008-09-22 07:30:00,194.87,195.37,194.87,195.23,8741599981.0
2008-09-22 08:00:00,195.23,195.23,194.885,195.07,9157299966.0
2008-09-22 08:30:00,195.07,195.535,194.99,195.46,24367300007.0
2008-09-22 09:00:00,195.45,195.515,195.09,195.33,15935300142.0
2008-09-22 09:30:00,195.32,196.145,195.31,195.595,15051900019.0
2008-09-22 10:00:00,195.615,196.04,195.155,195.32,17068600011.0
2008-09-22 10:30:00,195.32,196.155,195.31,196.14,17025500007.0
2008-09-22 11:00:00,196.15,196.33,195.81,196.22,21282600010.0
2008-09-22 11:30:00,196.22,196.38,195.66,195.66,13292762084.0
2008-09-22 12:00:00,195.66,196.01,195.4,195.85,21913800034.0
2008-09-22 12:30:00,195.85,196.245,195.725,195.865,13005899997.0
2008-09-22 13:00:00,195.865,196.375,195.705,196.1,12418200024.0
2008-09-22 13:30:00,196.075,196.375,195.845,195.93,10716099999.0
2008-09-22 14:00:00,195.93,196.28,195.77,196.06,13427399995.0
2008-09-22 14:30:00,196.06,196.68,196.035,196.58,13550300007.0
2008-09-22 15:00:00,196.59,197.035,196.58,196.86,11668400000.0
2008-09-22 15:30:00,196.87,196.915,196.195,196.38,19249300008.0
2008-09-22 16:00:00,196.37,196.51,195.52,195.91,14988925000.0
2008-09-22 16:30:00,195.91,197.115,195.775,196.87,13050050001.0
2008-09-22 17:00:00,196.87,197.02,196.26,196.29,12073400020.0
2008-09-22 17:30:00,196.29,196.655,196.175,196.55,10384400000.0
2008-09-22 18:00:00,196.55,196.75,196.335,196.425,8386200006.0
2008-09-22 18:30:00,196.435,196.825,196.27,196.46,7930200000.0
2008-09-22 19:00:00,196.46,197.025,196.205,196.69,11553699995.0
2008-09-22 19:30:00,196.69,196.925,196.34,196.73,8764100001.0
2008-09-22 20:00:00,196.735,196.74,196.21,196.395,8636300018.0
2008-09-22 20:30:00,196.4,196.67,195.82,195.9,6886300000.0
2008-09-22 21:00:00,195.9,196.14,195.745,195.9,5939700001.0
2008-09-22 21:30:00,195.89,196.2,195.605,195.62,9193800010.0
2008-09-22 22:00:00,195.62,195.92,195.415,195.86,7205300001.0
2008-09-22 22:30:00,195.855,195.9,195.535,195.66,8288400059.0
2008-09-22 23:00:00,195.66,195.73,195.5,195.73,6762000134.0
2008-09-22 23:30:00,195.75,195.94,195.58,195.815,2168699991.0
2008-09-23 00:00:00,195.83,195.86,195.54,195.565,937600000.0
2008-09-23 00:30:00,195.56,196.06,195.54,196.05,1698500000.0
2008-09-23 01:00:00,196.065,196.22,195.875,196.07,2522200000.0
2008-09-23 01:30:00,196.07,196.1,195.67,195.775,5026200011.0
2008-09-23 02:00:00,195.77,196.0,195.64,195.77,3054600000.0
2008-09-23 02:30:00,195.77,195.85,195.525,195.77,3100400000.0
2008-09-23 03:00:00,195.77,195.785,195.305,195.31,3256000000.0
2008-09-23 03:30:00,195.31,195.48,195.15,195.25,2617300000.0
2008-09-23 04:00:00,195.25,195.295,195.085,195.26,3184000000.0
2008-09-23 04:30:00,195.26,195.265,195.01,195.155,1791400000.0
2008-09-23 05:00:00,195.16,195.2,194.905,195.01,3197000000.0
2008-09-23 05:30:00,195.01,195.195,195.0,195.09,3088400000.0
2008-09-23 06:00:00,195.09,195.49,195.09,195.465,2251000000.0
2008-09-23 06:30:00,195.46,195.945,195.405,195.565,5775899998.0
2008-09-23 07:00:00,195.605,195.62,195.255,195.49,4361700000.0
2008-09-23 07:30:00,195.49,195.765,195.49,195.58,7649600088.0
2008-09-23 08:00:00,195.595,195.86,195.21,195.46,6887125013.0
2008-09-23 08:30:00,195.46,195.785,195.125,195.705,15018343013.0
2008-09-23 09:00:00,195.715,195.97,195.325,195.85,12885250017.0
2008-09-23 09:30:00,195.85,196.095,195.695,195.85,16068850065.0
2008-09-23 10:00:00,195.85,196.36,195.765,196.03,10467650015.0
2008-09-23 10:30:00,196.03,196.04,195.585,195.95,7470850001.0
2008-09-23 11:00:00,195.94,196.05,195.285,195.57,13851600063.0
2008-09-23 11:30:00,195.575,196.1,195.545,195.995,9445699998.0
2008-09-23 12:00:00,196.0,196.42,195.925,196.16,8970800010.0
2008-09-23 12:30:00,196.175,196.225,195.815,195.985,10457800011.0
2008-09-23 13:00:00,195.99,196.14,195.75,195.93,8668800003.0
2008-09-23 13:30:00,195.94,195.955,195.685,195.82,14585400035.0
2008-09-23 14:00:00,195.83,195.9,195.385,195.585,14422399997.0
2008-09-23 14:30:00,195.605,195.76,195.395,195.54,8982900000.0
2008-09-23 15:00:00,195.545,195.86,195.45,195.765,13624100002.0
2008-09-23 15:30:00,195.765,196.345,195.675,195.96,13009800000.0
2008-09-23 16:00:00,195.95,196.245,195.725,196.14,13127599999.0
2008-09-23 16:30:00,196.14,196.29,195.82,196.1,15892600003.0
2008-09-23 17:00:00,196.1,196.53,195.87,196.08,12730500003.0
2008-09-23 17:30:00,196.08,196.55,195.96,196.15,11251900005.0
2008-09-23 18:00:00,196.15,196.59,196.085,196.21,6469400006.0
2008-09-23 18:30:00,196.2,196.34,195.93,196.29,6411400000.0
2008-09-23 19:00:00,196.29,196.29,195.565,195.71,8877400003.0
2008-09-23 19:30:00,195.71,195.82,195.405,195.77,10697574003.0
2008-09-23 20:00:00,195.77,196.1,195.66,195.785,8955399998.0
2008-09-23 20:30:00,195.785,196.18,195.705,195.935,8749100005.0
2008-09-23 21:00:00,195.95,196.33,195.915,195.98,8043400034.0
2008-09-23 21:30:00,195.975,196.035,195.505,195.59,7276000000.0
2008-09-23 22:00:00,195.585,195.76,195.25,195.255,2840100000.0
2008-09-23 22:30:00,195.25,195.54,195.25,195.5,5547649999.0
2008-09-23 23:00:00,195.5,195.5,195.25,195.39,1202722000.0
2008-09-23 23:30:00,195.39,196.045,195.315,196.035,2571500000.0
2008-09-24 00:00:00,196.035,196.185,195.78,195.96,2300500000.0
2008-09-24 00:30:00,195.96,196.2,195.939,196.135,1564300000.0
2008-09-24 01:00:00,196.15,196.25,195.72,195.945,2591300001.0
2008-09-24 01:30:00,195.96,196.305,195.87,196.1,2958100000.0
2008-09-24 02:00:00,196.1,196.215,195.82,195.885,4700500000.0
2008-09-24 02:30:00,195.895,195.905,195.605,195.63,7464300087.0
2008-09-24 03:00:00,195.63,195.685,195.43,195.455,4219900000.0
2008-09-24 03:30:00,195.445,195.835,195.29,195.62,4632900000.0
2008-09-24 04:00:00,195.62,195.945,195.615,195.84,4171700000.0
2008-09-24 04:30:00,195.835,196.12,195.72,196.025,3303900000.0
2008-09-24 05:00:00,196.01,196.12,195.83,195.92,2711500000.0
2008-09-24 05:30:00,195.91,195.975,195.75,195.8,2701600000.0
2008-09-24 06:00:00,195.8,195.99,195.735,195.845,1557000000.0
2008-09-24 06:30:00,195.84,196.105,195.76,196.0,3210400009.0
2008-09-24 07:00:00,196.0,196.185,195.95,196.105,3753800000.0
2008-09-24 07:30:00,196.115,196.55,195.97,196.46,5883100000.0
2008-09-24 08:00:00,196.455,196.685,196.165,196.255,7031400000.0
2008-09-24 08:30:00,196.24,197.26,196.155,197.22,10189500004.0
2008-09-24 09:00:00,197.215,197.42,196.94,197.055,7411000000.0
2008-09-24 09:30:00,197.05,197.16,196.835,197.04,6938899998.0
2008-09-24 10:00:00,197.05,197.355,196.88,197.085,11310198998.0
2008-09-24 10:30:00,197.085,197.37,196.985,197.12,8296502999.0
2008-09-24 11:00:00,197.11,197.44,197.02,197.35,8015900000.0
2008-09-24 11:30:00,197.35,197.43,197.125,197.16,7158893000.0
2008-09-24 12:00:00,197.175,197.415,197.085,197.2,8274600000.0
2008-09-24 12:30:00,197.2,197.325,196.795,196.91,7717540000.0
2008-09-24 13:00:00,196.92,197.025,196.775,196.84,7568700017.0
2008-09-24 13:30:00,196.84,197.035,196.295,196.425,9103227010.0
2008-09-24 14:00:00,196.43,196.66,196.06,196.595,9129592999.0
2008-09-24 14:30:00,196.595,196.815,196.34,196.485,9218393000.0
2008-09-24 15:00:00,196.5,196.605,196.19,196.255,6812100000.0
2008-09-24 15:30:00,196.255,196.37,195.65,195.92,10280793002.0
2008-09-24 16:00:00,195.92,196.135,195.605,196.12,10759600001.0
2008-09-24 16:30:00,196.12,196.46,195.855,196.37,9104300000.0
2008-09-24 17:00:00,196.375,196.525,196.095,196.42,9720000000.0
2008-09-24 17:30:00,196.425,196.575,195.88,196.135,7534200000.0
2008-09-24 18:00:00,196.14,196.335,196.02,196.25,6292500000.0
2008-09-24 18:30:00,196.25,196.425,196.12,196.275,5902600002.0
2008-09-24 19:00:00,196.275,196.57,196.13,196.415,7706600001.0
2008-09-24 19:30:00,196.415,196.585,195.95,196.055,6452760000.0
2008-09-24 20:00:00,196.06,196.25,195.93,196.22,7166542000.0
2008-09-24 20:30:00,196.235,196.395,196.065,196.08,7114800000.0
2008-09-24 21:00:00,196.08,196.3,196.045,196.185,6878300000.0
2008-09-24 21:30:00,196.185,196.195,195.695,195.9,7207700000.0
2008-09-24 22:00:00,195.91,196.26,195.83,196.175,4298000000.0
2008-09-24 22:30:00,196.175,196.32,195.785,195.905,3807599997.0
2008-09-24 23:00:00,195.905,196.275,195.905,196.14,1862600000.0
2008-09-24 23:30:00,196.145,196.235,195.98,196.025,2656600000.0
2008-09-25 00:00:00,196.015,196.275,195.96,196.205,2067300000.0
2008-09-25 00:30:00,196.205,196.295,196.025,196.18,3149000004.0
2008-09-25 01:00:00,196.18,196.3,196.05,196.215,1743600000.0
2008-09-25 01:30:00,196.225,196.49,196.16,196.48,1479500000.0
2008-09-25 02:00:00,196.49,196.555,196.26,196.37,1914800000.0
2008-09-25 02:30:00,196.375,196.45,196.21,196.36,3282100001.0
2008-09-25 03:00:00,196.36,196.575,196.23,196.295,5245200000.0
2008-09-25 03:30:00,196.295,196.62,196.195,196.54,4616600000.0
2008-09-25 04:00:00,196.55,196.68,196.405,196.555,3308800000.0
2008-09-25 04:30:00,196.555,196.75,196.51,196.575,3207200000.0
2008-09-25 05:00:00,196.58,196.755,196.555,196.62,3492600018.0
2008-09-25 05:30:00,196.61,196.64,196.445,196.45,2262900000.0
2008-09-25 06:00:00,196.425,196.595,196.37,196.445,1724900000.0
2008-09-25 06:30:00,196.46,196.71,196.325,196.585,2036300000.0
2008-09-25 07:00:00,196.59,196.775,196.54,196.685,2776400000.0
2008-09-25 07:30:00,196.69,196.705,196.42,196.62,4766100000.0
2008-09-25 08:00:00,196.62,196.62,196.24,196.35,5942803000.0
2008-09-25 08:30:00,196.35,196.85,196.35,196.795,7570400000.0
2008-09-25 09:00:00,196.805,197.03,196.535,196.705,9315500039.0
2008-09-25 09:30:00,196.71,196.87,196.63,196.68,5896600000.0
2008-09-25 10:00:00,196.68,196.895,196.59,196.66,5536900000.0
2008-09-25 10:30:00,196.67,196.955,196.645,196.895,7048900000.0
2008-09-25 11:00:00,196.895,197.12,196.8,196.96,8204800034.0
2008-09-25 11:30:00,196.96,197.015,196.76,196.79,7663400000.0
2008-09-25 12:00:00,196.78,196.98,196.725,196.815,6553443000.0
2008-09-25 12:30:00,196.805,196.805,196.2,196.495,8085315000.0
2008-09-25 13:00:00,196.485,196.59,196.185,196.45,8078100003.0
2008-09-25 13:30:00,196.45,196.5,196.24,196.455,5527300000.0
2008-09-25 14:00:00,196.465,197.19,196.465,196.87,8213887499.0
2008-09-25 14:30:00,196.87,196.895,196.17,196.25,11661200001.0
2008-09-25 15:00:00,196.245,196.515,196.04,196.325,6866200015.0
2008-09-25 15:30:00,196.33,196.845,196.26,196.835,9166200000.0
2008-09-25 16:00:00,196.85,197.01,196.265,196.35,10858000000.0
2008-09-25 16:30:00,196.325,196.655,196.255,196.55,8738400000.0
2008-09-25 17:00:00,196.565,196.565,196.125,196.24,8422500000.0
2008-09-25 17:30:00,196.24,196.505,195.95,195.985,8908600000.0
2008-09-25 18:00:00,195.97,196.18,195.83,195.875,6100000019.0
2008-09-25 18:30:00,195.875,196.09,195.5,195.52,6817193006.0
2008-09-25 19:00:00,195.55,195.995,195.485,195.94,7597806000.0
2008-09-25 19:30:00,195.965,196.15,195.825,196.05,7651500001.0
2008-09-25 20:00:00,196.05,196.065,195.575,195.86,6873199995.0
2008-09-25 20:30:00,195.87,195.935,195.28,195.61,8341800024.0
2008-09-25 21:00:00,195.61,195.7,195.335,195.48,7114292995.0
2008-09-25 21:30:00,195.48,195.82,195.43,195.62,7958000000.0
2008-09-25 22:00:00,195.61,195.765,195.55,195.635,3627500002.0
2008-09-25 22:30:00,195.645,195.98,195.59,195.785,6550200019.0
2008-09-25 23:00:00,195.8,195.8,195.49,195.545,3544099998.0
2008-09-25 23:30:00,195.545,195.71,195.505,195.69,1182600000.0
2008-09-26 00:00:00,195.68,195.825,195.35,195.495,2419000000.0
2008-09-26 00:30:00,195.49,195.7,195.445,195.65,2400000000.0
2008-09-26 01:00:00,195.65,195.83,195.54,195.675,2681899996.0
2008-09-26 01:30:00,195.685,195.72,195.335,195.35,4770200003.0
2008-09-26 02:00:00,195.35,195.55,195.25,195.405,2490200000.0
2008-09-26 02:30:00,195.41,195.53,195.11,195.275,5574000016.0
2008-09-26 03:00:00,195.275,195.315,195.035,195.165,4233700000.0
2008-09-26 03:30:00,195.155,195.25,195.085,195.165,2673199998.0
2008-09-26 04:00:00,195.16,195.31,195.09,195.26,2225800000.0
2008-09-26 04:30:00,195.26,195.305,195.07,195.24,2581300000.0
2008-09-26 05:00:00,195.23,195.33,195.17,195.205,1198500000.0
2008-09-26 05:30:00,195.205,195.23,194.965,195.0,2161900000.0
2008-09-26 06:00:00,195.0,195.0,194.705,194.75,2383593000.0
2008-09-26 06:30:00,194.75,194.77,194.5,194.77,2078079000.0
2008-09-26 07:00:00,194.77,194.78,194.15,194.395,2769672000.0
2008-09-26 07:30:00,194.37,194.52,194.15,194.345,4137700006.0
2008-09-26 08:00:00,194.345,194.65,194.08,194.64,5498962000.0
2008-09-26 08:30:00,194.64,194.765,194.41,194.495,9063300001.0
2008-09-26 09:00:00,194.505,194.595,193.825,193.865,11320486001.0
2008-09-26 09:30:00,193.865,193.9,193.135,193.265,11017600005.0
2008-09-26 10:00:00,193.28,193.77,193.25,193.63,9033310000.0
2008-09-26 10:30:00,193.64,194.18,193.475,194.085,8929000000.0
2008-09-26 11:00:00,194.085,194.105,193.295,193.33,9479400000.0
2008-09-26 11:30:00,193.33,193.88,193.315,193.755,9301800002.0
2008-09-26 12:00:00,193.775,194.035,193.625,193.715,6981500000.0
2008-09-26 12:30:00,193.73,193.935,193.635,193.93,8793767997.0
2008-09-26 13:00:00,193.93,194.16,193.765,193.975,8051600001.0
2008-09-26 13:30:00,193.97,194.19,193.645,193.775,9750899999.0
2008-09-26 14:00:00,193.795,194.16,193.54,193.66,10039593000.0
2008-09-26 14:30:00,193.66,193.96,193.42,193.505,9244800000.0
2008-09-26 15:00:00,193.5,194.39,193.495,194.14,10388199998.0
2008-09-26 15:30:00,194.14,194.885,193.75,194.82,10637500000.0
2008-09-26 16:00:00,194.82,195.71,194.8,195.615,13287400003.0
2008-09-26 16:30:00,195.63,195.68,195.205,195.41,11407393001.0
2008-09-26 17:00:00,195.405,195.435,194.785,195.26,11412074998.0
2008-09-26 17:30:00,195.26,195.42,195.1,195.12,8657800000.0
2008-09-26 18:00:00,195.125,195.305,194.86,195.065,12004300129.0
2008-09-26 18:30:00,195.06,195.25,194.98,195.03,4596462004.0
2008-09-26 19:00:00,195.02,195.22,194.965,195.06,6969699988.0
2008-09-26 19:30:00,195.065,195.295,195.015,195.19,4412154997.0
2008-09-26 20:00:00,195.19,195.35,195.095,195.27,4077000000.0
2008-09-26 20:30:00,195.28,195.385,195.17,195.345,10405955033.0
2008-09-26 21:00:00,195.345,195.55,195.25,195.515,8688800002.0
2008-09-26 21:30:00,195.52,195.63,195.37,195.5,9158700003.0
2008-09-26 22:00:00,195.5,195.62,195.449,195.62,2238899998.0
2008-09-26 22:30:00,195.62,195.83,195.205,195.475,6808100105.0
2008-09-28 23:00:00,195.145,195.145,194.505,194.64,1216400000.0
2008-09-28 23:30:00,194.64,194.64,194.03,194.085,1117999999.0
2008-09-29 00:00:00,194.085,194.75,194.085,194.74,2273200000.0
2008-09-29 00:30:00,194.76,194.77,194.5,194.65,3993300000.0
2008-09-29 01:00:00,194.65,194.915,194.46,194.485,3598500000.0
2008-09-29 01:30:00,194.485,194.695,194.48,194.65,1293200000.0
2008-09-29 02:00:00,194.65,195.08,194.61,194.715,2438100000.0
2008-09-29 02:30:00,194.72,195.335,194.705,195.135,5282300000.0
2008-09-29 03:00:00,195.135,195.445,194.925,194.99,3318885999.0
2008-09-29 03:30:00,194.99,195.27,194.905,195.27,2373900000.0
2008-09-29 04:00:00,195.26,195.26,194.655,194.75,3021800000.0
2008-09-29 04:30:00,194.755,194.865,194.68,194.76,3156099993.0
2008-09-29 05:00:00,194.765,194.895,194.54,194.885,2098100000.0
2008-09-29 05:30:00,194.89,194.94,194.61,194.65,3229699994.0
2008-09-29 06:00:00,194.65,194.65,194.36,194.425,1840200000.0
2008-09-29 06:30:00,194.425,194.45,194.31,194.435,1532300000.0
2008-09-29 07:00:00,194.45,194.45,193.945,193.96,4337486003.0
2008-09-29 07:30:00,193.97,194.355,193.865,194.29,4896800000.0
2008-09-29 08:00:00,194.3,194.355,193.565,193.7,7947600000.0
2008-09-29 08:30:00,193.7,193.7,193.105,193.315,11437762039.0
2008-09-29 09:00:00,193.315,193.37,192.16,192.44,11178399998.0
2008-09-29 09:30:00,192.435,192.865,191.835,192.23,13885800007.0
2008-09-29 10:00:00,192.23,192.285,191.65,191.675,11963900042.0
2008-09-29 10:30:00,191.685,192.165,191.44,191.475,8450800001.0
2008-09-29 11:00:00,191.475,191.79,191.32,191.35,9132500000.0
2008-09-29 11:30:00,191.34,191.52,190.825,191.25,11168800002.0
2008-09-29 12:00:00,191.24,191.535,191.085,191.46,10448799990.0
2008-09-29 12:30:00,191.45,191.675,191.175,191.465,6471000000.0
2008-09-29 13:00:00,191.48,191.5,190.99,191.09,9486000000.0
2008-09-29 13:30:00,191.095,191.535,191.085,191.17,7636200000.0
2008-09-29 14:00:00,191.135,191.545,191.135,191.265,9267000000.0
2008-09-29 14:30:00,191.27,191.52,190.495,190.855,9629599997.0
2008-09-29 15:00:00,190.86,191.0,190.45,190.61,9329900002.0
2008-09-29 15:30:00,190.61,190.91,189.97,190.12,11219166000.0
2008-09-29 16:00:00,190.105,190.65,189.44,190.09,18732773490.0
2008-09-29 16:30:00,190.09,190.21,189.46,189.715,14362901998.0
2008-09-29 17:00:00,189.72,189.84,189.39,189.625,13262500015.0
2008-09-29 17:30:00,189.635,189.775,189.44,189.59,18977199967.0
2008-09-29 18:00:00,189.59,189.715,189.185,189.29,13678399935.0
2008-09-29 18:30:00,189.29,189.75,189.15,189.605,6688200000.0
2008-09-29 19:00:00,189.585,189.96,189.4,189.955,9709399999.0
2008-09-29 19:30:00,189.96,190.005,188.3,189.27,14311500020.0
2008-09-29 20:00:00,189.295,189.92,189.125,189.325,14508499999.0
2008-09-29 20:30:00,189.34,189.7,189.0,189.315,7345600002.0
2008-09-29 21:00:00,189.315,189.545,188.57,188.655,8209400007.0
2008-09-29 21:30:00,188.655,189.115,188.415,188.555,8952700007.0
2008-09-29 22:00:00,188.555,188.72,188.07,188.485,7023099974.0
2008-09-29 22:30:00,188.475,188.845,188.4,188.4,4729600001.0
2008-09-29 23:00:00,188.4,188.4,187.925,188.11,4762599999.0
2008-09-29 23:30:00,188.11,188.16,187.53,187.59,5912600000.0
2008-09-30 00:00:00,187.59,187.65,186.94,186.95,4238793750.0
2008-09-30 00:30:00,186.95,187.17,186.385,186.99,8571693820.0
2008-09-30 01:00:00,187.01,187.09,186.78,186.94,3327800000.0
2008-09-30 01:30:00,186.955,187.74,186.91,187.66,5987100000.0
2008-09-30 02:00:00,187.65,188.13,187.56,187.78,9507399948.0
2008-09-30 02:30:00,187.78,188.215,186.97,187.645,9795100001.0
2008-09-30 03:00:00,187.65,187.705,187.125,187.335,9707199999.0
2008-09-30 03:30:00,187.34,187.515,187.125,187.145,4340400000.0
2008-09-30 04:00:00,187.15,187.62,187.12,187.545,5013300000.0
2008-09-30 04:30:00,187.56,187.74,187.31,187.36,5003799999.0
2008-09-30 05:00:00,187.36,187.51,187.065,187.47,4308300001.0
2008-09-30 05:30:00,187.455,187.795,187.29,187.725,3875000000.0
2008-09-30 06:00:00,187.74,188.13,187.68,187.92,4329900000.0
2008-09-30 06:30:00,187.92,188.145,187.735,188.13,3677700000.0
2008-09-30 07:00:00,188.1,188.625,188.0,188.495,4950900000.0
2008-09-30 07:30:00,188.495,188.575,187.975,188.0,4732700000.0
2008-09-30 08:00:00,188.0,188.445,187.535,188.42,5264756250.0
2008-09-30 08:30:00,188.42,188.44,187.635,188.365,8346500000.0
2008-09-30 09:00:00,188.365,189.43,188.365,189.4,9241200000.0
2008-09-30 09:30:00,189.4,189.51,188.78,189.055,10337100000.0
2008-09-30 10:00:00,189.055,189.32,188.945,189.215,8921200000.0
2008-09-30 10:30:00,189.215,190.1,189.125,189.975,10344100000.0
2008-09-30 11:00:00,189.975,190.025,189.415,189.575,7795410000.0
2008-09-30 11:30:00,189.575,190.245,189.515,190.105,7837000000.0
2008-09-30 12:00:00,190.105,190.14,188.985,189.03,7247600000.0
2008-09-30 12:30:00,189.045,189.67,189.03,189.125,9423200000.0
2008-09-30 13:00:00,189.13,189.39,188.72,189.195,8534120000.0
2008-09-30 13:30:00,189.195,190.255,189.17,190.08,8963000000.0
2008-09-30 14:00:00,190.08,190.53,190.08,190.39,11020400000.0
2008-09-30 14:30:00,190.395,190.72,189.925,189.975,13253223996.0
2008-09-30 15:00:00,189.97,190.375,189.895,189.895,11949300006.0
2008-09-30 15:30:00,189.885,190.09,189.51,189.59,14781218006.0
2008-09-30 16:00:00,189.59,190.99,189.545,190.49,12038200001.0
2008-09-30 16:30:00,190.495,190.525,189.18,189.19,17425700000.0
2008-09-30 17:00:00,189.165,189.235,188.27,188.29,15139500015.0
2008-09-30 17:30:00,188.28,188.61,187.895,188.58,10535000009.0
2008-09-30 18:00:00,188.58,189.175,188.42,189.09,11165000048.0
2008-09-30 18:30:00,189.09,189.125,188.655,189.0,7552300000.0
2008-09-30 19:00:00,189.0,189.02,188.615,188.795,7783493001.0
2008-09-30 19:30:00,188.79,189.17,188.675,189.03,7506400000.0
2008-09-30 20:00:00,189.03,189.075,188.64,188.735,4952800000.0
2008-09-30 20:30:00,188.735,189.15,188.685,189.01,6030600000.0
2008-09-30 21:00:00,189.025,189.215,188.92,189.15,5892300000.0
2008-09-30 21:30:00,189.16,189.26,188.985,189.07,10306799903.0
2008-09-30 22:00:00,189.07,189.09,188.91,189.025,4501000000.0
2008-09-30 22:30:00,189.02,189.235,188.95,188.95,3776500000.0
2008-09-30 23:00:00,188.95,189.08,188.935,189.07,2258500000.0
2008-09-30 23:30:00,189.07,189.19,188.9,188.96,1993300000.0
2008-10-01 00:00:00,188.96,189.175,188.855,188.91,2673299983.0
2008-10-01 00:30:00,188.93,189.095,188.68,188.99,3066500000.0
2008-10-01 01:00:00,188.99,189.22,188.93,189.19,1756900000.0
2008-10-01 01:30:00,189.195,189.28,188.995,189.0,4982300001.0
2008-10-01 02:00:00,188.995,189.275,188.94,189.01,4462100000.0
2008-10-01 02:30:00,189.08,189.905,188.99,189.53,6406500001.0
2008-10-01 03:00:00,189.53,189.67,189.18,189.52,3922300000.0
2008-10-01 03:30:00,189.52,189.525,189.08,189.08,2238800000.0
2008-10-01 04:00:00,189.08,189.185,188.37,188.54,3975200000.0
2008-10-01 04:30:00,188.54,188.71,188.34,188.67,2325100000.0
2008-10-01 05:00:00,188.655,188.855,188.515,188.805,2172262002.0
2008-10-01 05:30:00,188.805,188.965,188.485,188.875,2715700000.0
2008-10-01 06:00:00,188.86,189.06,188.535,188.56,2014900000.0
2008-10-01 06:30:00,188.56,188.95,188.475,188.81,2001300000.0
2008-10-01 07:00:00,188.81,188.92,188.58,188.68,2490500000.0
2008-10-01 07:30:00,188.68,188.9,188.615,188.835,4058800000.0
2008-10-01 08:00:00,188.835,189.255,188.64,189.17,6911099999.0
2008-10-01 08:30:00,189.16,189.28,188.585,188.66,14786900043.0
2008-10-01 09:00:00,188.665,189.55,188.58,189.44,11621300018.0
2008-10-01 09:30:00,189.44,189.63,189.055,189.07,16369499993.0
2008-10-01 10:00:00,189.07,189.185,188.69,189.1,12154199983.0
2008-10-01 10:30:00,189.1,189.27,188.715,189.03,11056359929.0
2008-10-01 11:00:00,189.02,189.37,189.0,189.07,11087000005.0
2008-10-01 11:30:00,189.07,189.435,188.895,188.95,16376499994.0
2008-10-01 12:00:00,188.965,189.455,188.945,189.225,9210921478.0
2008-10-01 12:30:00,189.23,189.375,188.905,188.995,7198200000.0
2008-10-01 13:00:00,188.98,189.39,188.905,189.185,6218320000.0
2008-10-01 13:30:00,189.19,189.405,189.03,189.05,8615560000.0
2008-10-01 14:00:00,189.055,189.15,188.405,188.425,11972222001.0
2008-10-01 14:30:00,188.425,188.895,188.35,188.365,11548362052.0
2008-10-01 15:00:00,188.365,188.385,187.56,187.755,11333962040.0
2008-10-01 15:30:00,187.765,187.85,187.09,187.13,15033600010.0
2008-10-01 16:00:00,187.13,187.16,185.98,186.185,12069849998.0
2008-10-01 16:30:00,186.18,187.13,186.17,186.92,9062900001.0
2008-10-01 17:00:00,186.93,187.92,186.85,187.86,9584800001.0
2008-10-01 17:30:00,187.86,188.925,187.745,188.765,9164599999.0
2008-10-01 18:00:00,188.775,188.85,188.28,188.44,8370700000.0
2008-10-01 18:30:00,188.43,188.635,188.07,188.18,7331600001.0
2008-10-01 19:00:00,188.18,188.255,187.58,187.865,6075500017.0
2008-10-01 19:30:00,187.855,188.52,187.495,188.03,11148399962.0
2008-10-01 20:00:00,188.03,188.205,187.86,188.15,6747400002.0
2008-10-01 20:30:00,188.16,188.3,187.82,187.88,8510900000.0
2008-10-01 21:00:00,187.88,187.88,187.505,187.74,5461600026.0
2008-10-01 21:30:00,187.74,187.92,187.665,187.83,5646400005.0
2008-10-01 22:00:00,187.82,187.835,187.25,187.465,4514099997.0
2008-10-01 22:30:00,187.465,187.465,187.03,187.11,6128199974.0
2008-10-01 23:00:00,187.065,187.28,186.945,187.28,1759100000.0
2008-10-01 23:30:00,187.275,187.515,187.247,187.314,2140600000.0
2008-10-02 00:00:00,187.355,187.45,187.312,187.38,635900000.0
2008-10-02 00:30:00,187.32,187.535,187.284,187.52,1034599995.0
2008-10-02 01:00:00,187.52,187.825,187.36,187.8,2742500000.0
2008-10-02 01:30:00,187.775,187.865,187.405,187.44,2298600013.0
2008-10-02 02:00:00,187.46,187.46,187.077,187.25,5527109008.0
2008-10-02 02:30:00,187.25,187.755,187.05,187.73,5000199973.0
2008-10-02 03:00:00,187.73,188.12,187.63,187.71,5374199985.0
2008-10-02 03:30:00,187.71,187.88,187.03,187.16,5259166002.0
2008-10-02 04:00:00,187.17,187.445,186.975,187.03,5085600002.0
2008-10-02 04:30:00,187.03,187.45,186.895,187.295,4827300000.0
2008-10-02 05:00:00,187.29,187.575,187.145,187.37,3352000007.0
2008-10-02 05:30:00,187.37,187.54,187.275,187.48,2444366000.0
2008-10-02 06:00:00,187.48,187.515,187.28,187.33,2312300000.0
2008-10-02 06:30:00,187.34,187.34,187.02,187.275,3248383000.0
2008-10-02 07:00:00,187.28,187.505,187.0,187.03,3387349007.0
2008-10-02 07:30:00,187.055,187.405,187.0,187.17,4905249004.0
2008-10-02 08:00:00,187.17,187.31,186.72,187.265,10787400021.0
2008-10-02 08:30:00,187.24,187.27,186.54,186.71,18876700017.0
2008-10-02 09:00:00,186.72,186.805,185.88,185.9,16458100053.0
2008-10-02 09:30:00,185.9,186.285,185.515,185.76,17017800095.0
2008-10-02 10:00:00,185.76,186.25,185.665,186.145,14806800005.0
2008-10-02 10:30:00,186.155,186.435,185.96,186.1,13521400007.0
2008-10-02 11:00:00,186.11,186.24,185.875,186.16,9060100001.0
2008-10-02 11:30:00,186.165,186.31,185.87,185.955,12477300013.0
2008-10-02 12:00:00,185.955,186.06,185.685,185.805,19125700002.0
2008-10-02 12:30:00,185.815,186.12,185.755,185.84,10117300000.0
2008-10-02 13:00:00,185.84,186.16,185.595,185.815,12840200000.0
2008-10-02 13:30:00,185.825,186.345,185.79,186.27,14196400000.0
2008-10-02 14:00:00,186.275,186.36,185.855,186.015,10195500001.0
2008-10-02 14:30:00,186.05,186.195,185.32,185.62,16077500000.0
2008-10-02 15:00:00,185.615,186.31,185.55,185.565,9473800001.0
2008-10-02 15:30:00,185.57,185.955,185.3,185.39,8918500000.0
2008-10-02 16:00:00,185.39,185.715,185.135,185.27,13710800000.0
2008-10-02 16:30:00,185.27,185.745,185.06,185.085,12802000000.0
2008-10-02 17:00:00,185.1,185.47,184.7,185.33,11540200000.0
2008-10-02 17:30:00,185.33,185.935,185.07,185.89,10978600000.0
2008-10-02 18:00:00,185.9,186.125,185.54,185.645,10682700000.0
2008-10-02 18:30:00,185.64,186.445,185.595,186.27,8567500001.0
2008-10-02 19:00:00,186.27,186.27,185.93,186.155,4792799999.0
2008-10-02 19:30:00,186.17,186.3,186.05,186.22,4536100000.0
2008-10-02 20:00:00,186.21,186.29,185.83,185.9,6802000032.0
2008-10-02 20:30:00,185.9,185.925,185.715,185.78,3663700000.0
2008-10-02 21:00:00,185.785,185.84,185.56,185.605,2933500000.0
2008-10-02 21:30:00,185.595,185.825,185.245,185.36,7222300000.0
2008-10-02 22:00:00,185.36,185.475,185.165,185.285,8626600068.0
2008-10-02 22:30:00,185.29,185.87,185.28,185.83,4884299959.0
2008-10-02 23:00:00,185.73,186.05,185.635,185.85,2194000000.0
2008-10-02 23:30:00,185.86,185.965,185.675,185.69,3517300036.0
2008-10-03 00:00:00,185.69,185.75,185.085,185.285,2835300026.0
2008-10-03 00:30:00,185.285,185.61,185.265,185.59,1611300000.0
2008-10-03 01:00:00,185.595,185.73,185.475,185.62,3063599988.0
2008-10-03 01:30:00,185.625,185.63,184.855,185.13,5863100999.0
2008-10-03 02:00:00,185.125,185.355,185.005,185.03,7237299984.0
2008-10-03 02:30:00,185.02,185.43,185.02,185.405,5159999913.0
2008-10-03 03:00:00,185.41,185.49,185.31,185.44,5703800056.0
2008-10-03 03:30:00,185.44,185.715,185.39,185.67,4162600000.0
2008-10-03 04:00:00,185.675,185.83,185.585,185.74,5865600000.0
2008-10-03 04:30:00,185.74,185.86,185.69,185.76,2092900000.0
2008-10-03 05:00:00,185.75,185.95,185.625,185.83,2790900000.0
2008-10-03 05:30:00,185.865,185.94,185.75,185.94,2689700008.0
2008-10-03 06:00:00,185.94,186.835,185.935,186.755,10342000141.0
2008-10-03 06:30:00,186.755,186.755,186.295,186.5,4003500000.0
2008-10-03 07:00:00,186.5,186.66,186.4,186.61,4045300000.0
2008-10-03 07:30:00,186.61,186.765,186.515,186.75,3224400000.0
2008-10-03 08:00:00,186.745,186.915,186.345,186.48,7689400082.0
2008-10-03 08:30:00,186.49,186.76,186.07,186.22,13822200032.0
2008-10-03 09:00:00,186.22,186.35,185.6,185.865,11601400002.0
2008-10-03 09:30:00,185.86,185.94,185.59,185.72,13818500002.0
2008-10-03 10:00:00,185.72,186.27,185.69,186.19,14141200020.0
2008-10-03 10:30:00,186.18,186.18,185.71,185.915,15731299997.0
2008-10-03 11:00:00,185.91,186.45,185.845,186.435,8926000000.0
2008-10-03 11:30:00,186.435,186.535,185.69,185.94,14444300012.0
2008-10-03 12:00:00,185.94,186.16,185.635,186.065,15318699992.0
2008-10-03 12:30:00,186.065,186.355,185.66,185.82,15719499959.0
2008-10-03 13:00:00,185.82,186.11,185.58,185.66,10508000000.0
2008-10-03 13:30:00,185.65,185.655,185.395,185.51,10425700002.0
2008-10-03 14:00:00,185.52,185.795,185.11,185.18,12827700043.0
2008-10-03 14:30:00,185.19,185.75,184.72,184.745,18977200002.0
2008-10-03 15:00:00,184.735,185.5,184.66,185.045,15200000000.0
2008-10-03 15:30:00,185.04,186.31,184.98,186.05,14576100012.0
2008-10-03 16:00:00,186.065,186.885,186.02,186.88,15021100006.0
2008-10-03 16:30:00,186.885,188.465,186.885,187.815,11088054801.0
2008-10-03 17:00:00,187.81,188.185,187.81,188.05,14805700005.0
2008-10-03 17:30:00,188.05,188.305,187.545,187.69,17226500002.0
2008-10-03 18:00:00,187.685,188.16,187.665,188.09,10446499980.0
2008-10-03 18:30:00,188.055,188.235,187.985,188.04,5907600000.0
2008-10-03 19:00:00,188.04,188.48,187.87,188.225,10187400002.0
2008-10-03 19:30:00,188.235,188.265,186.57,187.78,15100900020.0
2008-10-03 20:00:00,187.78,188.235,187.155,187.31,11819800008.0
2008-10-03 20:30:00,187.31,187.59,186.875,187.31,10522399967.0
2008-10-03 21:00:00,187.31,187.32,186.79,186.97,9997600068.0
2008-10-03 21:30:00,186.97,187.205,186.525,186.595,11166399994.0
2008-10-03 22:00:00,186.59,186.79,186.415,186.77,3580600000.0
2008-10-03 22:30:00,186.785,186.96,186.45,186.57,7828000018.0
2008-10-05 23:00:00,186.411,186.411,185.45,185.745,2158000000.0
2008-10-05 23:30:00,185.65,185.927,184.53,184.6,860200000.0
2008-10-06 00:00:00,184.66,185.51,184.6,185.435,4071000000.0
2008-10-06 00:30:00,185.44,185.72,185.225,185.315,3065600000.0
2008-10-06 01:00:00,185.32,185.665,184.93,184.94,5837100003.0
2008-10-06 01:30:00,184.93,185.21,184.025,184.605,5639700000.0
2008-10-06 02:00:00,184.595,184.86,183.83,184.08,5150600000.0
2008-10-06 02:30:00,184.08,184.67,183.865,184.67,12443500001.0
2008-10-06 03:00:00,184.67,184.69,184.23,184.24,6077440003.0
2008-10-06 03:30:00,184.24,184.57,183.96,184.52,6033299999.0
2008-10-06 04:00:00,184.52,184.54,184.105,184.14,5769200001.0
2008-10-06 04:30:00,184.14,184.22,183.735,183.8,4665600000.0
2008-10-06 05:00:00,183.8,183.925,182.82,182.895,5541975975.0
2008-10-06 05:30:00,182.9,183.105,182.295,182.545,5613888000.0
2008-10-06 06:00:00,182.56,182.67,180.915,181.46,10069700000.0
2008-10-06 06:30:00,181.48,181.615,180.69,181.51,14209487994.0
2008-10-06 07:00:00,181.51,181.745,181.15,181.43,9939200003.0
2008-10-06 07:30:00,181.43,181.96,181.27,181.75,6487700000.0
2008-10-06 08:00:00,181.745,181.88,181.42,181.445,7650899999.0
2008-10-06 08:30:00,181.44,182.245,181.34,181.925,11837500000.0
2008-10-06 09:00:00,181.915,182.26,181.325,182.2,15735700000.0
2008-10-06 09:30:00,182.2,182.4,181.825,182.33,10818100000.0
2008-10-06 10:00:00,182.33,182.35,180.88,181.54,13299400000.0
2008-10-06 10:30:00,181.545,181.965,181.54,181.665,15407399921.0
2008-10-06 11:00:00,181.665,182.42,181.47,182.135,12961200001.0
2008-10-06 11:30:00,182.145,182.185,181.695,181.73,13110900067.0
2008-10-06 12:00:00,181.735,181.765,181.24,181.51,9837300000.0
2008-10-06 12:30:00,181.51,181.675,181.005,181.005,10615499997.0
2008-10-06 13:00:00,181.005,181.525,181.0,181.48,10775536282.0
2008-10-06 13:30:00,181.48,182.065,181.25,181.655,10131200010.0
2008-10-06 14:00:00,181.66,182.395,181.615,181.74,14465499997.0
2008-10-06 14:30:00,181.735,181.86,181.505,181.52,15259600003.0
2008-10-06 15:00:00,181.52,181.575,180.225,180.605,17380200065.0
2008-10-06 15:30:00,180.6,180.68,179.745,179.795,13634500000.0
2008-10-06 16:00:00,179.775,179.835,174.02,174.725,19049900002.0
2008-10-06 16:30:00,174.715,176.51,174.365,175.37,17195900004.0
2008-10-06 17:00:00,175.415,176.24,175.325,175.91,16340600000.0
2008-10-06 17:30:00,175.91,176.575,175.695,176.01,10535000003.0
2008-10-06 18:00:00,176.01,176.295,175.335,175.54,11527500002.0
2008-10-06 18:30:00,175.54,175.88,175.14,175.65,9695200021.0
2008-10-06 19:00:00,175.66,175.875,175.28,175.355,11764100025.0
2008-10-06 19:30:00,175.38,175.43,174.415,175.08,9941400000.0
2008-10-06 20:00:00,175.08,175.18,174.085,174.25,15291400008.0
2008-10-06 20:30:00,174.25,175.2,174.2,175.06,10699700049.0
2008-10-06 21:00:00,175.06,176.495,174.72,176.29,9867000000.0
2008-10-06 21:30:00,176.29,177.475,175.895,177.41,15178000028.0
2008-10-06 22:00:00,177.4,178.41,177.15,177.77,10521499998.0
2008-10-06 22:30:00,177.77,177.925,177.275,177.6,8443499988.0
2008-10-06 23:00:00,177.515,177.665,176.51,176.695,5151900050.0
2008-10-06 23:30:00,176.68,177.095,176.59,177.0,2255399999.0
2008-10-07 00:00:00,177.0,177.03,176.635,176.735,1926800000.0
2008-10-07 00:30:00,176.735,177.775,176.705,177.64,3957699989.0
2008-10-07 01:00:00,177.64,178.17,177.07,177.44,5512699971.0
2008-10-07 01:30:00,177.44,177.44,176.955,176.955,2457800000.0
2008-10-07 02:00:00,176.98,177.83,176.81,177.545,4909724500.0
2008-10-07 02:30:00,177.545,177.78,176.935,177.0,4953500025.0
2008-10-07 03:00:00,177.0,177.095,176.32,176.95,7078600012.0
2008-10-07 03:30:00,176.96,177.595,176.89,177.565,3962562502.0
2008-10-07 04:00:00,177.54,178.065,177.495,177.945,4388000001.0
2008-10-07 04:30:00,177.94,178.33,177.91,178.13,3460100000.0
2008-10-07 05:00:00,178.13,178.385,177.915,178.36,3330000000.0
2008-10-07 05:30:00,178.36,181.065,178.055,180.295,11463899980.0
2008-10-07 06:00:00,180.305,182.015,180.26,181.215,7675174996.0
2008-10-07 06:30:00,181.24,181.83,179.97,180.655,9441700016.0
2008-10-07 07:00:00,180.65,180.65,179.84,180.225,6061800012.0
2008-10-07 07:30:00,180.225,180.995,179.94,180.18,9170499959.0
2008-10-07 08:00:00,180.17,180.955,179.915,180.54,8090300015.0
2008-10-07 08:30:00,180.54,180.54,179.68,179.98,13450600001.0
2008-10-07 09:00:00,179.995,180.775,179.41,180.59,11533481251.0
2008-10-07 09:30:00,180.6,180.76,179.105,179.15,10526900001.0
2008-10-07 10:00:00,179.155,179.18,175.945,176.615,16683099998.0
2008-10-07 10:30:00,176.61,177.72,176.28,176.94,16945000002.0
2008-10-07 11:00:00,176.935,177.33,176.25,176.41,14857000000.0
2008-10-07 11:30:00,176.41,177.595,176.38,177.34,13745600017.0
2008-10-07 12:00:00,177.335,178.1,177.22,177.91,9272600001.0
2008-10-07 12:30:00,177.915,177.97,177.12,177.435,9268600000.0
2008-10-07 13:00:00,177.43,178.265,177.43,177.985,8561100000.0
2008-10-07 13:30:00,177.995,179.105,177.845,179.09,9233900015.0
2008-10-07 14:00:00,179.105,179.635,177.95,177.955,12681300031.0
2008-10-07 14:30:00,177.945,178.85,177.92,178.1,13895999998.0
2008-10-07 15:00:00,178.105,181.11,178.105,181.055,13674156253.0
2008-10-07 15:30:00,181.03,181.29,179.735,180.17,14255400000.0
2008-10-07 16:00:00,180.17,180.995,179.86,180.86,14807300000.0
2008-10-07 16:30:00,180.86,181.03,180.14,180.455,11085600000.0
2008-10-07 17:00:00,180.425,180.6,179.43,179.985,10314400000.0
2008-10-07 17:30:00,179.99,180.275,179.7,179.94,8848300000.0
2008-10-07 18:00:00,179.94,179.94,178.81,178.89,7538062442.0
2008-10-07 18:30:00,178.89,179.05,178.12,178.44,7336600000.0
2008-10-07 19:00:00,178.37,179.13,177.585,177.745,10114000000.0
2008-10-07 19:30:00,177.74,177.955,177.135,177.42,8828100000.0
2008-10-07 20:00:00,177.42,178.68,177.255,178.35,10832600004.0
2008-10-07 20:30:00,178.36,178.935,178.095,178.195,10030799983.0
2008-10-07 21:00:00,178.205,178.24,177.62,177.69,7904800003.0
2008-10-07 21:30:00,177.69,177.755,176.595,177.09,9366100000.0
2008-10-07 22:00:00,177.115,177.365,176.825,176.99,6677000000.0
2008-10-07 22:30:00,177.005,177.3,176.955,177.14,5548299998.0
2008-10-07 23:00:00,177.065,177.165,176.67,177.05,6454800000.0
2008-10-07 23:30:00,177.05,178.185,176.895,177.87,2720400002.0
2008-10-08 00:00:00,177.92,178.055,177.475,177.73,6425499976.0
2008-10-08 00:30:00,177.76,177.87,176.995,177.15,2061000000.0
2008-10-08 01:00:00,177.15,177.165,176.685,176.85,2750600018.0
2008-10-08 01:30:00,176.84,177.035,176.405,176.875,6820899901.0
2008-10-08 02:00:00,176.875,177.44,176.435,177.44,9259700003.0
2008-10-08 02:30:00,177.4,177.49,177.1,177.3,4829100000.0
2008-10-08 03:00:00,177.315,177.615,177.18,177.45,4386400013.0
2008-10-08 03:30:00,177.455,177.46,176.875,177.375,4275800000.0
2008-10-08 04:00:00,177.385,177.53,177.18,177.495,3018200000.0
2008-10-08 04:30:00,177.485,177.675,177.29,177.435,4987600037.0
2008-10-08 05:00:00,177.435,177.705,177.29,177.49,2229400000.0
2008-10-08 05:30:00,177.505,177.545,177.055,177.4,4076800000.0
2008-10-08 06:00:00,177.405,177.645,177.37,177.5,5690000001.0
2008-10-08 06:30:00,177.5,178.13,176.395,176.9,9631400002.0
2008-10-08 07:00:00,176.89,176.905,174.425,175.03,7264299999.0
2008-10-08 07:30:00,175.03,175.505,173.735,174.355,12010600001.0
2008-10-08 08:00:00,174.415,175.485,174.165,175.05,11843899984.0
2008-10-08 08:30:00,175.055,176.665,175.055,175.485,12502300000.0
2008-10-08 09:00:00,175.48,178.915,175.21,176.19,11981900000.0
2008-10-08 09:30:00,176.2,176.62,175.07,175.07,16729999921.0
2008-10-08 10:00:00,175.06,176.2,175.06,175.54,56345999520.0
2008-10-08 10:30:00,175.53,176.12,175.3,175.31,56345999520.0
2008-10-08 11:00:00,175.3,175.37,172.99,173.21,61074600000.0
2008-10-08 11:30:00,173.22,173.43,172.03,172.36,63884999850.0
2008-10-08 12:00:00,172.35,173.84,171.85,173.84,62395999851.0
2008-10-08 12:30:00,173.85,174.67,173.21,173.51,44325199931.0
2008-10-08 13:00:00,173.48,177.35,173.48,175.89,62097000450.0
2008-10-08 13:30:00,175.9,177.48,175.65,176.64,62097000450.0
2008-10-08 14:00:00,176.67,177.54,175.29,175.39,62097000450.0
2008-10-08 14:30:00,175.4,175.76,173.82,174.19,62097000450.0
2008-10-08 15:00:00,174.18,174.19,173.24,173.6,62097000450.0
2008-10-08 15:30:00,173.59,174.9,173.45,174.35,62097000450.0
2008-10-08 16:00:00,174.34,174.97,173.14,173.8,62097000450.0
2008-10-08 16:30:00,173.81,174.45,172.93,173.29,62097000450.0
2008-10-08 17:00:00,173.28,173.48,172.72,172.91,62097000450.0
2008-10-08 17:30:00,172.92,173.03,172.12,172.62,59605099702.0
2008-10-08 18:00:00,172.6,172.76,171.68,171.79,52989599764.0
2008-10-08 18:30:00,171.81,172.32,171.56,171.89,56444300036.0
2008-10-08 19:00:00,171.9,173.49,171.87,173.1,59605200060.0
2008-10-08 19:30:00,173.11,173.9,172.775,173.73,57262699857.0
2008-10-08 20:00:00,173.72,173.89,173.13,173.38,53322599976.0
2008-10-08 20:30:00,173.39,173.71,173.05,173.55,45427699932.0
2008-10-08 21:00:00,173.56,173.91,173.12,173.47,54665399992.0
2008-10-08 21:30:00,173.45,173.64,172.4,172.43,53241600107.0
2008-10-08 22:00:00,172.45,172.675,172.19,172.28,48802200023.0
2008-10-08 22:30:00,172.3,172.46,171.52,171.54,34329399968.0
2008-10-08 23:00:00,171.53,171.645,171.0,171.48,20278999922.0
2008-10-08 23:30:00,171.48,171.48,170.85,171.09,25600500001.0
2008-10-09 00:00:00,171.105,172.005,171.105,171.625,31181900021.0
2008-10-09 00:30:00,171.625,172.045,171.205,171.88,24244900059.0
2008-10-09 01:00:00,171.81,172.225,171.36,171.94,25773400032.0
2008-10-09 01:30:00,171.95,172.14,171.625,171.76,28836800087.0
2008-10-09 02:00:00,171.81,172.97,171.735,172.97,36575250057.0
2008-10-09 02:30:00,172.93,173.16,171.66,171.795,56121600221.0
2008-10-09 03:00:00,171.79,172.21,171.48,172.055,37317600140.0
2008-10-09 03:30:00,172.08,173.44,172.0,173.06,40836800050.0
2008-10-09 04:00:00,173.05,173.53,172.18,173.37,45029099887.0
2008-10-09 04:30:00,173.36,174.39,173.34,173.79,39939500130.0
2008-10-09 05:00:00,173.795,173.815,173.55,173.77,40930199865.0
2008-10-09 05:30:00,173.78,175.07,173.64,174.82,49921799990.0
2008-10-09 06:00:00,174.82,174.88,173.92,173.96,40475468821.0
2008-10-09 06:30:00,173.935,174.305,173.91,173.935,36590600048.0
2008-10-09 07:00:00,173.925,174.0,172.7,173.005,44291064263.0
2008-10-09 07:30:00,173.01,173.36,172.8,173.115,37747859923.0
2008-10-09 08:00:00,173.11,174.155,173.09,173.77,55560400025.0
2008-10-09 08:30:00,173.76,174.34,173.51,173.72,55405200192.0
2008-10-09 09:00:00,173.73,174.28,173.38,174.14,62970579711.0
2008-10-09 09:30:00,174.15,175.0,174.09,174.92,64194779913.0
2008-10-09 10:00:00,174.93,175.56,174.34,175.3,64314300030.0
2008-10-09 10:30:00,175.31,175.72,175.08,175.53,59616899826.0
2008-10-09 11:00:00,175.52,175.67,174.51,175.08,50516202323.0
2008-10-09 11:30:00,175.09,175.16,174.6,174.97,50688374760.0
2008-10-09 12:00:00,174.96,175.35,173.77,173.88,50688374760.0
2008-10-09 12:30:00,173.89,174.32,173.62,174.12,50688374760.0
2008-10-09 13:00:00,174.13,174.77,173.2,174.67,50688374760.0
2008-10-09 13:30:00,174.66,175.07,174.62,174.81,50688374760.0
2008-10-09 14:00:00,174.8,175.11,174.39,174.76,50688374760.0
2008-10-09 14:30:00,174.75,175.25,174.53,174.53,50688374760.0
2008-10-09 15:00:00,174.52,176.11,174.36,175.77,51040499772.0
2008-10-09 15:30:00,175.78,176.39,175.25,175.57,52448999820.0
2008-10-09 16:00:00,175.6,175.85,173.91,174.15,52448999820.0
2008-10-09 16:30:00,174.16,174.95,173.23,173.5,52448999820.0
2008-10-09 17:00:00,173.51,173.74,172.46,173.27,52448999820.0
2008-10-09 17:30:00,173.28,174.35,172.93,173.36,52448999820.0
2008-10-09 18:00:00,173.35,173.49,172.72,172.85,51819099855.0
2008-10-09 18:30:00,172.86,172.93,172.44,172.56,53163699827.0
2008-10-09 19:00:00,172.57,173.71,172.48,173.56,43895300126.0
2008-10-09 19:30:00,173.57,173.79,173.16,173.42,51316500024.0
2008-10-09 20:00:00,173.41,173.7,173.19,173.26,51890700111.0
2008-10-09 20:30:00,173.27,173.39,172.61,172.85,55732399934.0
2008-10-09 21:00:00,172.86,172.86,171.51,171.68,52824400128.0
2008-10-09 21:30:00,171.65,171.73,169.91,170.6,54921000150.0
2008-10-09 22:00:00,170.59,170.65,169.81,170.25,54921000150.0
2008-10-09 22:30:00,170.26,170.83,170.26,170.65,50984999925.0
2008-10-09 23:00:00,170.58,170.653,169.75,169.96,32490300110.0
2008-10-09 23:30:00,169.96,170.36,169.74,170.32,27128399997.0
2008-10-10 00:00:00,170.22,170.56,169.8,170.42,34996100241.0
2008-10-10 00:30:00,170.39,170.48,169.96,170.0,28214399946.0
2008-10-10 01:00:00,170.02,170.21,169.33,169.37,44695400018.0
2008-10-10 01:30:00,169.36,169.41,167.62,168.66,55057200318.0
2008-10-10 02:00:00,168.65,168.75,166.59,168.0,47756800129.0
2008-10-10 02:30:00,168.02,168.72,167.04,168.29,44795399590.0
2008-10-10 03:00:00,168.265,169.96,167.92,169.67,44431399996.0
2008-10-10 03:30:00,169.69,169.7,168.08,168.82,52047599822.0
2008-10-10 04:00:00,168.84,168.89,168.25,168.65,47385499920.0
2008-10-10 04:30:00,168.64,168.94,168.19,168.45,40562100156.0
2008-10-10 05:00:00,168.45,168.6,167.9,168.3,40410199957.0
2008-10-10 05:30:00,168.29,168.4,167.51,167.53,46138799957.0
2008-10-10 06:00:00,167.52,167.76,166.79,166.91,47172300107.0
2008-10-10 06:30:00,166.89,167.69,165.99,166.63,46307599963.0
2008-10-10 07:00:00,166.67,167.84,166.61,167.69,51101000168.0
2008-10-10 07:30:00,167.68,168.05,167.09,167.135,54296699929.0
2008-10-10 08:00:00,167.17,167.2,165.97,166.74,49072805460.0
2008-10-10 08:30:00,166.73,167.93,166.71,167.13,30420600000.0
2008-10-10 09:00:00,167.14,167.46,166.23,166.56,29822040030.0
2008-10-10 09:30:00,166.57,167.67,166.57,167.45,62166300030.0
2008-10-10 10:00:00,167.42,167.74,167.18,167.23,60890459994.0
2008-10-10 10:30:00,167.24,168.12,167.21,168.02,56252709994.0
2008-10-10 11:00:00,168.05,168.22,167.33,167.675,59675220046.0
2008-10-10 11:30:00,167.69,167.7,166.89,167.33,54321299766.0
2008-10-10 12:00:00,167.35,168.26,167.11,168.01,58157700006.0
2008-10-10 12:30:00,167.98,168.165,167.35,167.7,53270800226.0
2008-10-10 13:00:00,167.69,168.49,167.5,168.15,53731960163.0
2008-10-10 13:30:00,168.16,168.58,167.78,167.795,50948199990.0
2008-10-10 14:00:00,167.8,168.93,167.73,168.29,57896700032.0
2008-10-10 14:30:00,168.28,168.95,168.18,168.55,63657000270.0
2008-10-10 15:00:00,168.56,169.17,168.25,168.78,63657000270.0
2008-10-10 15:30:00,168.77,170.39,168.52,169.84,63657000270.0
2008-10-10 16:00:00,169.82,172.0,169.65,171.42,63657000270.0
2008-10-10 16:30:00,171.41,171.51,169.64,169.72,63657000270.0
2008-10-10 17:00:00,169.71,170.27,168.88,169.59,63226500243.0
2008-10-10 17:30:00,169.6,169.98,168.74,169.36,59352000000.0
2008-10-10 18:00:00,169.35,169.885,169.35,169.445,59062999986.0
2008-10-10 18:30:00,169.43,169.67,168.84,169.12,54908660181.0
2008-10-10 19:00:00,169.115,169.4,168.94,169.15,40132660112.0
2008-10-10 19:30:00,169.14,169.2,167.77,168.05,58483660045.0
2008-10-10 20:00:00,168.07,169.29,167.92,167.97,57824200021.0
2008-10-10 20:30:00,167.98,169.21,167.85,169.09,45618000075.0
2008-10-10 21:00:00,169.11,171.12,168.98,171.06,50153399989.0
2008-10-10 21:30:00,171.05,172.19,170.37,171.02,46713999922.0
2008-10-10 22:00:00,170.96,171.565,170.8,171.235,24745964026.0
2008-10-10 22:30:00,171.235,171.6,170.9,171.49,33747395967.0
2008-10-12 23:00:00,171.993,173.217,171.993,173.13,10208899978.0
2008-10-12 23:30:00,173.1,173.16,172.38,172.88,14971500041.0
2008-10-13 00:00:00,172.88,173.45,172.51,173.12,26811299914.0
2008-10-13 00:30:00,172.93,173.05,171.965,172.57,25885099995.0
2008-10-13 01:00:00,172.57,172.595,172.005,172.335,13908599991.0
2008-10-13 01:30:00,172.33,172.855,172.265,172.645,14953808022.0
2008-10-13 02:00:00,172.645,172.785,172.345,172.52,16136667892.0
2008-10-13 02:30:00,172.505,172.52,171.9,172.0,18464252070.0
2008-10-13 03:00:00,172.01,172.08,170.655,171.275,26920279973.0
2008-10-13 03:30:00,171.275,171.455,171.1,171.16,10263455988.0
2008-10-13 04:00:00,171.16,171.175,170.74,170.87,21565180094.0
2008-10-13 04:30:00,170.88,170.88,168.65,169.39,44415144261.0
2008-10-13 05:00:00,169.41,170.01,169.32,169.47,40880199802.0
2008-10-13 05:30:00,169.49,170.51,169.49,170.46,39613799872.0
2008-10-13 06:00:00,170.445,170.495,169.39,169.96,40738399868.0
2008-10-13 06:30:00,169.875,170.24,169.875,170.175,30013399937.0
2008-10-13 07:00:00,170.17,170.415,169.95,170.3,32130899971.0
2008-10-13 07:30:00,170.3,171.4,170.3,171.155,47689999884.0
2008-10-13 08:00:00,171.17,172.57,171.16,172.43,58004999910.0
2008-10-13 08:30:00,172.44,173.03,172.26,172.69,58031999865.0
2008-10-13 09:00:00,172.68,172.84,172.35,172.735,55995059868.0
2008-10-13 09:30:00,172.73,173.31,172.15,172.15,61092800184.0
2008-10-13 10:00:00,172.14,172.72,171.78,172.48,59601740477.0
2008-10-13 10:30:00,172.49,172.8,172.16,172.68,55568999520.0
2008-10-13 11:00:00,172.69,172.74,171.88,172.47,55568999520.0
2008-10-13 11:30:00,172.48,173.06,172.47,172.89,55568999520.0
2008-10-13 12:00:00,172.88,173.41,172.57,173.36,55568999520.0
2008-10-13 12:30:00,173.37,173.56,173.08,173.4,56378499590.0
2008-10-13 13:00:00,173.41,173.54,172.98,173.11,54626299972.0
2008-10-13 13:30:00,173.13,173.91,173.12,173.66,53027999910.0
2008-10-13 14:00:00,173.67,174.23,173.31,174.19,53027999910.0
2008-10-13 14:30:00,174.18,174.51,173.73,174.41,52510799886.0
2008-10-13 15:00:00,174.4,174.73,174.34,174.51,51734999850.0
2008-10-13 15:30:00,174.52,174.9,174.32,174.57,51062199902.0
2008-10-13 16:00:00,174.58,175.49,174.19,175.44,46689000240.0
2008-10-13 16:30:00,175.46,175.62,175.04,175.5,47341500195.0
2008-10-13 17:00:00,175.48,175.73,175.11,175.61,48939099962.0
2008-10-13 17:30:00,175.62,175.86,175.21,175.26,55400999730.0
2008-10-13 18:00:00,175.285,175.5,174.48,175.38,62220899631.0
2008-10-13 18:30:00,175.375,175.515,175.035,175.225,39720700019.0
2008-10-13 19:00:00,175.21,175.21,174.47,174.61,40641900035.0
2008-10-13 19:30:00,174.6,174.91,174.48,174.79,51194900012.0
2008-10-13 20:00:00,174.795,175.03,174.69,174.7,29238999914.0
2008-10-13 20:30:00,174.7,175.0,174.58,174.97,33278999947.0
2008-10-13 21:00:00,174.97,175.775,174.88,175.775,32458600051.0
2008-10-13 21:30:00,175.77,176.97,175.76,176.9,49900179933.0
2008-10-13 22:00:00,176.92,177.5,176.63,177.3,29693099846.0
2008-10-13 22:30:00,177.29,177.3,176.41,176.87,41928399989.0
2008-10-13 23:00:00,176.87,177.48,176.735,177.46,20037400093.0
2008-10-13 23:30:00,177.475,177.65,177.345,177.55,16122999960.0
2008-10-14 00:00:00,177.55,178.04,177.34,178.0,21836000041.0
2008-10-14 00:30:00,178.015,178.53,177.94,178.47,33300300029.0
2008-10-14 01:00:00,178.47,178.495,177.96,178.475,30050800030.0
2008-10-14 01:30:00,178.46,179.11,178.43,179.01,55672499914.0
2008-10-14 02:00:00,179.05,180.05,178.71,179.75,56916800014.0
2008-10-14 02:30:00,179.76,180.16,179.26,179.37,52274700090.0
2008-10-14 03:00:00,179.37,179.45,178.73,179.24,37791799952.0
2008-10-14 03:30:00,179.22,179.75,179.18,179.75,37074760058.0
2008-10-14 04:00:00,179.75,179.86,179.61,179.7,27836519925.0
2008-10-14 04:30:00,179.705,179.76,179.425,179.43,35801649916.0
2008-10-14 05:00:00,179.43,179.57,179.07,179.12,26732829919.0
2008-10-14 05:30:00,179.115,179.48,178.86,179.48,36879459992.0
2008-10-14 06:00:00,179.475,179.57,178.88,178.94,46181930012.0
2008-10-14 06:30:00,178.97,179.415,178.39,179.385,31874739943.0
2008-10-14 07:00:00,179.385,179.405,179.05,179.09,32230950066.0
2008-10-14 07:30:00,179.11,179.585,179.05,179.565,31442199979.0
2008-10-14 08:00:00,179.56,179.68,178.85,178.885,47751030028.0
2008-10-14 08:30:00,178.87,178.91,177.74,178.1,57009000060.0
2008-10-14 09:00:00,178.08,178.86,177.79,178.72,58253699973.0
2008-10-14 09:30:00,178.73,179.27,178.69,179.12,60920999910.0
2008-10-14 10:00:00,179.11,179.885,179.07,179.52,59397699948.0
2008-10-14 10:30:00,179.55,179.67,178.82,179.09,44694749866.0
2008-10-14 11:00:00,179.08,179.37,178.78,179.11,40058999820.0
2008-10-14 11:30:00,179.12,179.64,178.85,179.57,40058999820.0
2008-10-14 12:00:00,179.56,180.06,179.38,180.06,52996299950.0
2008-10-14 12:30:00,180.07,180.56,180.03,180.49,51390600138.0
2008-10-14 13:00:00,180.48,181.3,180.41,181.29,54425399994.0
2008-10-14 13:30:00,181.3,181.37,180.56,180.655,47824900072.0
2008-10-14 14:00:00,180.61,181.12,180.09,180.89,53919899953.0
2008-10-14 14:30:00,180.88,181.22,180.3,180.3,57364999961.0
2008-10-14 15:00:00,180.31,180.32,179.61,180.0,53997499995.0
2008-10-14 15:30:00,180.01,180.59,179.79,179.99,60119999550.0
2008-10-14 16:00:00,180.01,180.27,179.06,179.29,60119999550.0
2008-10-14 16:30:00,179.3,179.67,178.53,179.57,60119999550.0
2008-10-14 17:00:00,179.55,179.63,178.81,179.17,60119999550.0
2008-10-14 17:30:00,179.18,179.43,178.43,178.6,60119999550.0
2008-10-14 18:00:00,178.59,178.805,178.18,178.71,47574499847.0
2008-10-14 18:30:00,178.7,179.19,178.3,178.31,40588399994.0
2008-10-14 19:00:00,178.32,178.735,178.23,178.42,41449400099.0
2008-10-14 19:30:00,178.41,178.63,177.57,177.785,47400549948.0
2008-10-14 20:00:00,177.77,177.82,177.07,177.58,40863399989.0
2008-10-14 20:30:00,177.59,177.615,176.89,177.32,44079900041.0
2008-10-14 21:00:00,177.33,177.83,177.32,177.73,39805499925.0
2008-10-14 21:30:00,177.74,178.15,177.57,177.69,44108900051.0
2008-10-14 22:00:00,177.7,177.8,177.31,177.59,32221349995.0
2008-10-14 22:30:00,177.6,177.7,177.29,177.52,30206599931.0
2008-10-14 23:00:00,177.505,177.965,177.45,177.89,17580399982.0
2008-10-14 23:30:00,177.88,178.055,177.78,177.805,23262200133.0
2008-10-15 00:00:00,177.815,178.175,177.67,177.93,13586174984.0
2008-10-15 00:30:00,177.94,177.94,177.435,177.52,20461649999.0
2008-10-15 01:00:00,177.52,177.665,176.84,176.945,30717874995.0
2008-10-15 01:30:00,176.96,177.09,176.42,176.69,47922874938.0
2008-10-15 02:00:00,176.7,177.17,176.32,177.02,48079462551.0
2008-10-15 02:30:00,177.03,177.155,176.25,176.31,40215587417.0
2008-10-15 03:00:00,176.3,176.7,176.01,176.52,48752949904.0
2008-10-15 03:30:00,176.54,176.68,175.925,176.14,39939018778.0
2008-10-15 04:00:00,176.155,176.32,175.92,176.06,36120649926.0
2008-10-15 04:30:00,176.055,176.42,176.02,176.37,34641350018.0
2008-10-15 05:00:00,176.37,176.535,176.25,176.535,35042100010.0
2008-10-15 05:30:00,176.54,177.26,176.5,176.7,37096099996.0
2008-10-15 06:00:00,176.7,176.92,176.525,176.6,31957200008.0
2008-10-15 06:30:00,176.575,177.21,176.56,177.16,34117000045.0
2008-10-15 07:00:00,177.15,177.36,176.92,177.36,29209900057.0
2008-10-15 07:30:00,177.35,178.01,177.305,178.0,34305184283.0
2008-10-15 08:00:00,178.02,178.32,177.48,177.545,47691400020.0
2008-10-15 08:30:00,177.54,178.01,177.41,177.88,48262499977.0
2008-10-15 09:00:00,177.89,177.89,176.94,177.29,45671099950.0
2008-10-15 09:30:00,177.28,177.435,176.49,176.6,54558600234.0
2008-10-15 10:00:00,176.59,177.25,176.57,176.61,50840500026.0
2008-10-15 10:30:00,176.62,176.91,176.02,176.2,53093999820.0
2008-10-15 11:00:00,176.19,176.81,176.18,176.74,48099299982.0
2008-10-15 11:30:00,176.73,177.26,176.57,177.21,51655099972.0
2008-10-15 12:00:00,177.2,177.94,176.93,177.7,54794199966.0
2008-10-15 12:30:00,177.7,178.7,177.64,178.25,49037999820.0
2008-10-15 13:00:00,178.28,178.43,177.68,178.1,52114999815.0
2008-10-15 13:30:00,178.08,178.195,177.25,177.39,56758660324.0
2008-10-15 14:00:00,177.38,178.07,177.19,177.37,63051600360.0
2008-10-15 14:30:00,177.3,177.67,176.71,177.56,63051600360.0
2008-10-15 15:00:00,177.57,177.96,177.31,177.59,61156900290.0
2008-10-15 15:30:00,177.6,177.83,177.38,177.72,56444999940.0
2008-10-15 16:00:00,177.7,177.89,177.28,177.71,56444999940.0
2008-10-15 16:30:00,177.72,178.71,176.81,176.85,56444999940.0
2008-10-15 17:00:00,176.86,177.74,176.6,176.76,56444999940.0
2008-10-15 17:30:00,176.75,177.12,176.55,176.875,54303199972.0
2008-10-15 18:00:00,176.86,177.14,175.77,176.18,53784200015.0
2008-10-15 18:30:00,176.14,176.79,176.12,176.23,50277500173.0
2008-10-15 19:00:00,176.22,176.25,175.42,175.44,46233200082.0
2008-10-15 19:30:00,175.46,175.515,174.38,174.49,46857299744.0
2008-10-15 20:00:00,174.48,175.33,174.115,175.13,58189899907.0
2008-10-15 20:30:00,175.1,175.26,174.52,174.57,60391799800.0
2008-10-15 21:00:00,174.59,174.76,174.3,174.5,50182850031.0
2008-10-15 21:30:00,174.48,174.57,173.64,173.65,52087300017.0
2008-10-15 22:00:00,173.6,173.6,172.51,173.16,51880300083.0
2008-10-15 22:30:00,173.15,173.33,172.53,172.555,47409800055.0
2008-10-15 23:00:00,172.555,172.65,170.985,171.0,26176711979.0
2008-10-15 23:30:00,171.02,171.92,170.795,171.2,28392781984.0
2008-10-16 00:00:00,171.23,171.67,170.61,170.68,30642169945.0
2008-10-16 00:30:00,170.64,171.51,170.345,171.335,32193670088.0
2008-10-16 01:00:00,171.34,171.535,170.79,171.3,37465549912.0
2008-10-16 01:30:00,171.29,171.38,170.65,170.75,31241460209.0
2008-10-16 02:00:00,170.74,171.92,170.74,171.73,43897910190.0
2008-10-16 02:30:00,171.675,173.26,171.675,172.68,44285630135.0
2008-10-16 03:00:00,172.695,172.8,172.17,172.56,35753120050.0
2008-10-16 03:30:00,172.55,173.28,172.41,173.28,41838769809.0
2008-10-16 04:00:00,173.27,174.23,173.16,173.3,42234030227.0
2008-10-16 04:30:00,173.32,173.925,173.22,173.585,33943070020.0
2008-10-16 05:00:00,173.61,173.755,173.37,173.59,34039929976.0
2008-10-16 05:30:00,173.54,173.655,172.99,173.195,41072620016.0
2008-10-16 06:00:00,173.195,173.385,172.44,172.74,34741600159.0
2008-10-16 06:30:00,172.735,173.21,172.35,172.97,44439600139.0
2008-10-16 07:00:00,172.98,174.01,172.96,173.295,40773500033.0
2008-10-16 07:30:00,173.295,173.44,172.49,172.53,35016013790.0
2008-10-16 08:00:00,172.5,172.72,171.95,172.5,58582967563.0
2008-10-16 08:30:00,172.48,172.68,172.3,172.38,49548345951.0
2008-10-16 09:00:00,172.36,173.76,172.35,173.44,58679999910.0
2008-10-16 09:30:00,173.45,173.57,172.76,172.93,58679999910.0
2008-10-16 10:00:00,172.94,173.63,172.86,173.04,58679999910.0
2008-10-16 10:30:00,173.03,173.51,173.0,173.42,50828599850.0
2008-10-16 11:00:00,173.41,173.58,172.97,172.99,51928800561.0
2008-10-16 11:30:00,172.98,173.04,172.36,172.46,46267400096.0
2008-10-16 12:00:00,172.47,172.96,172.31,172.83,54278899979.0
2008-10-16 12:30:00,172.82,173.07,172.49,172.62,42124299948.0
2008-10-16 13:00:00,172.68,173.98,172.33,173.72,55918200091.0
2008-10-16 13:30:00,173.705,173.9,173.09,173.26,51683699776.0
2008-10-16 14:00:00,173.28,173.96,173.23,173.46,56482700057.0
2008-10-16 14:30:00,173.45,175.28,173.44,174.65,58194000150.0
2008-10-16 15:00:00,174.66,174.73,173.25,173.83,58194000150.0
2008-10-16 15:30:00,173.82,174.07,172.88,173.69,58194000150.0
2008-10-16 16:00:00,173.72,173.85,172.51,172.93,58194000150.0
2008-10-16 16:30:00,172.92,173.83,172.65,172.97,58194000150.0
2008-10-16 17:00:00,172.95,173.14,172.32,172.8,58875600142.0
2008-10-16 17:30:00,172.81,173.35,172.73,173.17,60750000120.0
2008-10-16 18:00:00,173.19,174.15,172.62,173.51,56220955982.0
2008-10-16 18:30:00,173.5,173.65,173.0,173.0,53682719760.0
2008-10-16 19:00:00,173.01,173.66,172.99,173.51,56468099790.0
2008-10-16 19:30:00,173.52,174.14,173.06,173.98,61701317880.0
2008-10-16 20:00:00,173.99,174.17,173.63,174.0,54717483958.0
2008-10-16 20:30:00,174.01,175.06,173.86,174.68,53618401878.0
2008-10-16 21:00:00,174.67,176.08,174.5,175.13,50523000300.0
2008-10-16 21:30:00,175.12,175.97,174.66,175.89,49734310275.0
2008-10-16 22:00:00,175.87,176.25,175.66,175.97,46228360112.0
2008-10-16 22:30:00,175.96,175.99,175.59,175.74,40763171958.0
2008-10-16 23:00:00,175.74,176.18,175.625,175.98,19680749977.0
2008-10-16 23:30:00,175.985,176.125,175.865,176.025,12281680048.0
2008-10-17 00:00:00,176.04,176.145,175.865,175.88,16626100031.0
2008-10-17 00:30:00,175.88,175.88,175.255,175.565,33274182037.0
2008-10-17 01:00:00,175.61,176.0,175.55,175.805,25175701968.0
2008-10-17 01:30:00,175.795,175.9,175.33,175.795,29969653985.0
2008-10-17 02:00:00,175.8,176.41,175.78,176.41,37744484011.0
2008-10-17 02:30:00,176.425,176.425,175.835,176.22,37507874001.0
2008-10-17 03:00:00,176.26,176.45,175.85,175.92,37210764011.0
2008-10-17 03:30:00,175.925,176.25,175.5,176.06,41168599910.0
2008-10-17 04:00:00,176.06,176.22,175.94,175.98,41778900030.0
2008-10-17 04:30:00,175.98,176.005,175.83,175.845,26246500062.0
2008-10-17 05:00:00,175.84,176.06,175.665,176.01,29011999981.0
2008-10-17 05:30:00,176.04,176.14,175.89,176.03,20525099972.0
2008-10-17 06:00:00,176.01,176.21,175.995,176.105,17562699994.0
2008-10-17 06:30:00,176.11,176.23,175.995,176.11,29572100046.0
2008-10-17 07:00:00,176.09,176.225,175.86,176.01,37364700020.0
2008-10-17 07:30:00,176.015,176.015,175.66,175.76,35886999955.0
2008-10-17 08:00:00,175.77,176.015,175.63,175.76,50682699976.0
2008-10-17 08:30:00,175.75,176.09,175.53,175.96,57666800210.0
2008-10-17 09:00:00,175.95,176.18,175.46,175.46,59054099909.0
2008-10-17 09:30:00,175.42,175.63,174.54,174.66,62058000000.0
2008-10-17 10:00:00,174.62,175.02,174.16,174.9,62087299983.0
2008-10-17 10:30:00,174.89,175.365,174.76,174.88,47712599999.0
2008-10-17 11:00:00,174.93,175.15,174.13,174.19,53810999953.0
2008-10-17 11:30:00,174.18,174.84,174.13,174.33,57154300094.0
2008-10-17 12:00:00,174.32,174.52,173.94,174.2,48748100321.0
2008-10-17 12:30:00,174.19,174.545,173.93,174.26,52327600131.0
2008-10-17 13:00:00,174.28,174.55,173.99,174.52,51043199742.0
2008-10-17 13:30:00,174.54,175.17,174.46,175.14,47139699855.0
2008-10-17 14:00:00,175.18,175.24,174.38,174.55,54787299803.0
2008-10-17 14:30:00,174.53,174.98,174.04,174.79,47844000180.0
2008-10-17 15:00:00,174.78,174.8,174.12,174.31,47844000180.0
2008-10-17 15:30:00,174.3,175.07,174.09,175.07,47844000180.0
2008-10-17 16:00:00,175.03,175.32,174.03,174.35,47844000180.0
2008-10-17 16:30:00,174.36,174.97,174.13,174.94,47844000180.0
2008-10-17 17:00:00,174.93,175.63,174.79,174.86,47844000180.0
2008-10-17 17:30:00,174.85,175.5,174.69,175.45,47366980162.0
2008-10-17 18:00:00,175.44,175.615,175.05,175.255,46558960056.0
2008-10-17 18:30:00,175.23,175.76,174.97,175.63,52815960115.0
2008-10-17 19:00:00,175.64,176.31,175.54,176.21,55585140053.0
2008-10-17 19:30:00,176.2,176.54,176.09,176.185,46148880001.0
2008-10-17 20:00:00,176.18,176.39,175.81,176.12,51057700032.0
2008-10-17 20:30:00,176.12,176.24,175.61,176.115,41877125031.0
2008-10-17 21:00:00,176.13,176.43,175.59,175.81,56256800047.0
2008-10-17 21:30:00,175.83,175.93,175.44,175.53,51551499916.0
2008-10-17 22:00:00,175.53,175.87,175.52,175.63,35173200116.0
2008-10-17 22:30:00,175.595,175.79,175.49,175.655,19772499992.0
2008-10-19 23:00:00,175.947,176.097,175.695,175.85,19342029970.0
2008-10-19 23:30:00,175.87,176.04,175.795,175.81,14951649971.0
2008-10-20 00:00:00,175.785,175.995,175.52,175.63,21275600024.0
2008-10-20 00:30:00,175.64,175.775,175.56,175.56,16804400010.0
2008-10-20 01:00:00,175.6,175.71,175.295,175.54,17444499894.0
2008-10-20 01:30:00,175.53,175.965,175.5,175.83,36042299950.0
2008-10-20 02:00:00,175.83,176.01,175.795,175.89,38277524986.0
2008-10-20 02:30:00,175.895,176.55,175.89,176.34,47705100037.0
2008-10-20 03:00:00,176.35,176.57,176.15,176.39,42306300148.0
2008-10-20 03:30:00,176.38,176.44,176.15,176.24,41816900021.0
2008-10-20 04:00:00,176.245,176.355,175.885,175.945,36585899994.0
2008-10-20 04:30:00,175.945,176.075,175.67,176.03,25932200047.0
2008-10-20 05:00:00,176.035,176.44,176.025,176.175,35471800087.0
2008-10-20 05:30:00,176.185,176.48,176.17,176.465,18902500014.0
2008-10-20 06:00:00,176.46,177.1,176.29,176.97,35488800035.0
2008-10-20 06:30:00,176.96,177.56,176.815,177.48,37452125021.0
2008-10-20 07:00:00,177.46,177.705,177.06,177.09,39363987469.0
2008-10-20 07:30:00,177.11,177.4,177.01,177.39,37360393729.0
2008-10-20 08:00:00,177.38,178.23,177.21,177.96,47283399961.0
2008-10-20 08:30:00,177.96,179.15,177.96,179.0,50593241588.0
2008-10-20 09:00:00,179.02,179.2,178.27,178.36,56076880034.0
2008-10-20 09:30:00,178.34,179.04,178.34,178.64,57495786639.0
2008-10-20 10:00:00,178.62,178.66,177.92,178.15,55331360864.0
2008-10-20 10:30:00,178.16,178.51,177.985,178.19,58443892895.0
2008-10-20 11:00:00,178.18,178.97,178.13,178.9,53730077087.0
2008-10-20 11:30:00,178.915,179.02,178.4,178.53,53045815973.0
2008-10-20 12:00:00,178.54,178.84,177.86,177.87,55843740240.0
2008-10-20 12:30:00,177.88,177.96,177.45,177.7,54563947060.0
2008-10-20 13:00:00,177.68,177.79,176.25,176.61,54590299984.0
2008-10-20 13:30:00,176.6,177.0,176.5,176.9,55055782543.0
2008-10-20 14:00:00,176.91,177.2,176.54,176.67,51463125081.0
2008-10-20 14:30:00,176.65,176.99,176.44,176.555,53768863963.0
2008-10-20 15:00:00,176.55,176.59,175.49,175.66,54025781943.0
2008-10-20 15:30:00,175.67,175.69,174.58,175.34,60461999910.0
2008-10-20 16:00:00,175.37,175.87,174.38,174.44,59803299881.0
2008-10-20 16:30:00,174.43,174.77,173.66,174.02,63095299598.0
2008-10-20 17:00:00,174.03,174.26,173.58,173.79,59652599790.0
2008-10-20 17:30:00,173.81,174.44,173.63,174.3,55805599976.0
2008-10-20 18:00:00,174.29,174.62,174.07,174.115,43373100135.0
2008-10-20 18:30:00,174.12,174.38,173.92,173.985,42217100027.0
2008-10-20 19:00:00,173.965,174.05,173.745,173.945,30236600038.0
2008-10-20 19:30:00,173.955,174.25,173.845,174.19,35158600017.0
2008-10-20 20:00:00,174.18,174.335,173.93,174.085,37685700026.0
2008-10-20 20:30:00,174.095,174.36,174.075,174.315,28839300033.0
2008-10-20 21:00:00,174.31,174.595,174.18,174.185,34050099888.0
2008-10-20 21:30:00,174.175,174.68,174.125,174.655,26301499893.0
2008-10-20 22:00:00,174.63,175.045,174.455,174.955,37247199825.0
2008-10-20 22:30:00,174.955,175.03,174.44,174.675,23513100000.0
2008-10-20 23:00:00,174.66,175.21,174.55,175.125,17500499938.0
2008-10-20 23:30:00,175.12,175.27,175.01,175.105,15465099956.0
2008-10-21 00:00:00,175.075,175.22,174.935,175.22,3808587519.0
2008-10-21 00:30:00,175.23,175.23,174.545,174.65,15422193743.0
2008-10-21 01:00:00,174.65,174.82,174.565,174.705,16929200019.0
2008-10-21 01:30:00,174.715,175.26,174.565,175.26,22954560081.0
2008-10-21 02:00:00,175.265,175.56,175.24,175.31,35303238747.0
2008-10-21 02:30:00,175.32,175.32,174.6,174.99,50911517307.0
2008-10-21 03:00:00,175.01,175.05,174.55,174.745,38853079981.0
2008-10-21 03:30:00,174.75,175.045,174.72,174.88,24208680026.0
2008-10-21 04:00:00,174.865,175.06,174.825,174.93,23536700010.0
2008-10-21 04:30:00,174.95,175.185,174.835,175.0,25031000007.0
2008-10-21 05:00:00,175.005,175.11,174.695,174.79,18113100025.0
2008-10-21 05:30:00,174.82,175.025,174.82,174.92,21119040094.0
2008-10-21 06:00:00,174.93,174.965,174.61,174.695,22335060005.0
2008-10-21 06:30:00,174.69,174.77,174.44,174.46,26149500056.0
2008-10-21 07:00:00,174.475,174.67,174.16,174.32,33637262511.0
2008-10-21 07:30:00,174.32,174.525,174.14,174.285,39033700053.0
2008-10-21 08:00:00,174.29,174.44,173.9,174.375,43442917474.0
2008-10-21 08:30:00,174.37,174.53,172.99,173.52,56995840113.0
2008-10-21 09:00:00,173.51,173.53,172.85,172.88,49304190250.0
2008-10-21 09:30:00,172.87,173.1,172.58,173.03,50285347313.0
2008-10-21 10:00:00,173.05,173.13,172.1,172.12,48179272611.0
2008-10-21 10:30:00,172.13,172.59,171.91,172.58,51198950098.0
2008-10-21 11:00:00,172.59,173.26,172.54,173.155,45905760058.0
2008-10-21 11:30:00,173.13,173.25,172.715,172.97,54148220039.0
2008-10-21 12:00:00,172.96,173.08,172.21,172.43,51787220066.0
2008-10-21 12:30:00,172.44,172.57,172.165,172.2,38947439983.0
2008-10-21 13:00:00,172.18,172.19,171.39,171.42,41330040034.0
2008-10-21 13:30:00,171.39,171.88,170.89,171.54,55404440207.0
2008-10-21 14:00:00,171.55,171.72,171.22,171.71,61788880270.0
2008-10-21 14:30:00,171.72,171.82,170.98,171.05,52983039819.0
2008-10-21 15:00:00,171.04,171.95,171.04,171.83,53996280215.0
2008-10-21 15:30:00,171.84,172.14,171.27,171.44,53110200240.0
2008-10-21 16:00:00,171.45,172.13,171.34,171.82,53110200240.0
2008-10-21 16:30:00,171.81,171.825,171.12,171.16,49586960239.0
2008-10-21 17:00:00,171.18,171.555,171.0,171.06,52070080240.0
2008-10-21 17:30:00,171.095,171.18,169.01,169.06,51316939920.0
2008-10-21 18:00:00,169.07,169.63,168.92,169.37,58104499941.0
2008-10-21 18:30:00,169.36,169.75,169.17,169.3,52887400006.0
2008-10-21 19:00:00,169.31,169.67,169.18,169.505,50178399944.0
2008-10-21 19:30:00,169.5,169.865,169.17,169.25,49404699837.0
2008-10-21 20:00:00,169.26,169.955,169.24,169.92,46787399762.0
2008-10-21 20:30:00,169.94,170.58,169.745,170.58,47991450024.0
2008-10-21 21:00:00,170.59,170.91,168.56,168.67,53151250108.0
2008-10-21 21:30:00,168.68,168.76,167.22,167.43,35348896150.0
2008-10-21 22:00:00,167.42,167.78,166.76,167.68,32248067120.0
2008-10-21 22:30:00,167.67,167.82,167.08,167.32,28855417069.0
2008-10-21 23:00:00,167.27,167.58,166.94,167.51,27572388105.0
2008-10-21 23:30:00,167.51,167.955,167.29,167.465,13052099966.0
2008-10-22 00:00:00,167.47,167.935,167.47,167.88,33674760071.0
2008-10-22 00:30:00,167.88,167.905,167.15,167.27,26172259998.0
2008-10-22 01:00:00,167.29,167.63,166.83,167.17,37574099960.0
2008-10-22 01:30:00,167.18,167.32,165.37,165.63,46917220096.0
2008-10-22 02:00:00,165.62,165.91,165.435,165.89,45572460130.0
2008-10-22 02:30:00,165.93,166.62,165.865,166.55,44099699941.0
2008-10-22 03:00:00,166.545,166.55,165.825,165.97,30395484999.0
2008-10-22 03:30:00,165.96,166.48,165.92,166.175,26772458811.0
2008-10-22 04:00:00,166.18,166.29,165.42,165.51,39740545110.0
2008-10-22 04:30:00,165.51,165.69,165.425,165.57,29726560124.0
2008-10-22 05:00:00,165.58,165.76,165.14,165.16,28960480013.0
2008-10-22 05:30:00,165.15,165.18,163.86,164.3,40528820079.0
2008-10-22 06:00:00,164.31,164.38,161.82,161.93,36715920199.0
2008-10-22 06:30:00,161.92,162.84,161.68,162.29,52000439864.0
2008-10-22 07:00:00,162.305,162.63,161.865,161.905,38861059989.0
2008-10-22 07:30:00,161.94,162.275,161.26,162.24,49911839979.0
2008-10-22 08:00:00,162.24,162.37,161.82,162.23,55299295056.0
2008-10-22 08:30:00,162.23,163.03,162.12,162.96,34711160162.0
2008-10-22 09:00:00,162.95,163.86,161.92,161.98,48405119953.0
2008-10-22 09:30:00,161.97,162.04,160.87,161.51,59166120480.0
2008-10-22 10:00:00,161.53,161.86,161.16,161.45,60089980077.0
2008-10-22 10:30:00,161.44,162.84,161.38,162.44,56060100150.0
2008-10-22 11:00:00,162.45,162.82,162.23,162.26,48446780135.0
2008-10-22 11:30:00,162.27,162.32,161.72,161.8,55981040122.0
2008-10-22 12:00:00,161.79,162.4,161.7,161.81,54171480221.0
2008-10-22 12:30:00,161.8,161.94,161.45,161.6,51737780185.0
2008-10-22 13:00:00,161.61,161.68,160.56,161.26,61806840339.0
2008-10-22 13:30:00,161.27,161.48,160.67,161.33,60903580382.0
2008-10-22 14:00:00,161.32,163.09,160.92,162.97,59710200300.0
2008-10-22 14:30:00,162.98,163.23,161.96,162.34,59710200300.0
2008-10-22 15:00:00,162.38,162.93,161.94,162.82,56607480192.0
2008-10-22 15:30:00,162.83,163.21,161.81,162.11,59288400030.0
2008-10-22 16:00:00,162.12,162.52,161.59,161.86,59288400030.0
2008-10-22 16:30:00,161.88,162.47,161.55,161.62,59288400030.0
2008-10-22 17:00:00,161.63,161.75,160.2,160.32,55847180400.0
2008-10-22 17:30:00,160.31,160.47,159.1,159.47,60911400015.0
2008-10-22 18:00:00,159.49,160.145,159.24,160.145,59135199875.0
2008-10-22 18:30:00,160.14,160.76,159.62,160.76,52313999645.0
2008-10-22 19:00:00,160.75,160.75,159.76,159.96,50264199934.0
2008-10-22 19:30:00,159.96,160.04,159.5,159.675,51367300017.0
2008-10-22 20:00:00,159.69,160.36,159.39,160.23,52939299902.0
2008-10-22 20:30:00,160.22,160.29,159.67,159.96,53239199947.0
2008-10-22 21:00:00,159.99,160.19,158.29,158.29,42218200070.0
2008-10-22 21:30:00,158.3,158.84,157.72,158.66,39498000090.0
2008-10-22 22:00:00,158.67,159.7,158.46,159.405,36477000141.0
2008-10-22 22:30:00,159.405,159.475,158.775,158.85,35235000027.0
2008-10-22 23:00:00,158.82,159.35,158.62,159.23,18382399920.0
2008-10-22 23:30:00,159.24,159.35,158.65,158.94,16408880063.0
2008-10-23 00:00:00,158.93,159.245,158.285,158.31,40100439941.0
2008-10-23 00:30:00,158.31,158.565,158.21,158.48,18282459966.0
2008-10-23 01:00:00,158.48,158.73,157.57,157.57,30172659988.0
2008-10-23 01:30:00,157.61,158.54,157.565,158.37,37085800063.0
2008-10-23 02:00:00,158.345,159.58,158.14,158.47,46911619840.0
2008-10-23 02:30:00,158.48,158.51,157.875,158.38,40869220040.0
2008-10-23 03:00:00,158.38,159.0,158.12,158.775,35737359965.0
2008-10-23 03:30:00,158.79,159.23,158.77,158.865,32949560010.0
2008-10-23 04:00:00,158.88,158.88,158.295,158.395,20648660009.0
2008-10-23 04:30:00,158.385,158.51,157.99,158.075,27770139985.0
2008-10-23 05:00:00,158.08,158.105,157.7,158.03,24427240006.0
2008-10-23 05:30:00,158.025,158.035,157.035,157.165,42813759945.0
2008-10-23 06:00:00,157.17,157.5,156.985,157.435,38959080081.0
2008-10-23 06:30:00,157.445,158.73,157.325,158.47,35144220002.0
2008-10-23 07:00:00,158.41,158.85,158.005,158.53,38345979952.0
2008-10-23 07:30:00,158.535,159.185,158.04,159.185,34907440024.0
2008-10-23 08:00:00,159.175,159.5,158.76,159.49,45866830056.0
2008-10-23 08:30:00,159.5,160.65,159.29,159.73,51601720196.0
2008-10-23 09:00:00,159.72,159.85,158.59,158.72,45709000198.0
2008-10-23 09:30:00,158.73,159.51,158.53,159.35,51875920175.0
2008-10-23 10:00:00,159.34,159.43,158.87,159.35,54835420073.0
2008-10-23 10:30:00,159.36,160.42,159.22,159.51,53887180038.0
2008-10-23 11:00:00,159.5,159.51,158.53,158.79,52194200300.0
2008-10-23 11:30:00,158.8,158.9,158.32,158.46,55121260116.0
2008-10-23 12:00:00,158.44,158.64,158.14,158.59,52618900053.0
2008-10-23 12:30:00,158.58,158.59,157.85,158.03,57039400134.0
2008-10-23 13:00:00,158.01,158.15,157.745,158.03,49807980174.0
2008-10-23 13:30:00,158.02,158.17,156.85,156.87,41034560030.0
2008-10-23 14:00:00,156.86,157.26,155.88,156.15,47852459970.0
2008-10-23 14:30:00,156.17,157.44,155.47,157.24,62495999850.0
2008-10-23 15:00:00,157.23,157.42,156.44,156.54,62495999850.0
2008-10-23 15:30:00,156.56,157.41,156.35,156.89,62495999850.0
2008-10-23 16:00:00,156.88,157.22,156.17,156.51,62495999850.0
2008-10-23 16:30:00,156.52,158.33,156.47,157.94,62495999850.0
2008-10-23 17:00:00,157.93,158.09,157.38,157.79,62495999850.0
2008-10-23 17:30:00,157.81,158.33,157.66,157.91,62495999850.0
2008-10-23 18:00:00,157.9,157.91,156.35,156.47,62897819973.0
2008-10-23 18:30:00,156.46,156.66,155.98,156.01,62318999790.0
2008-10-23 19:00:00,156.0,156.77,155.91,156.01,61563599892.0
2008-10-23 19:30:00,156.02,156.3,155.27,156.17,59158500129.0
2008-10-23 20:00:00,156.19,156.32,155.44,155.93,53006500038.0
2008-10-23 20:30:00,155.92,156.16,154.53,154.98,59855699970.0
2008-10-23 21:00:00,154.97,155.68,154.76,155.55,63803399514.0
2008-10-23 21:30:00,155.53,156.84,155.16,156.76,58092500164.0
2008-10-23 22:00:00,156.77,158.12,156.56,157.86,51386599928.0
2008-10-23 22:30:00,157.87,157.97,157.65,157.905,32894700081.0
2008-10-23 23:00:00,157.935,159.91,157.92,159.385,34482499831.0
2008-10-23 23:30:00,159.385,159.89,159.265,159.66,17292120024.0
2008-10-24 00:00:00,159.64,159.64,158.77,158.79,28779192525.0
2008-10-24 00:30:00,158.81,158.82,157.29,158.1,38022640011.0
2008-10-24 01:00:00,158.04,158.79,157.86,158.0,38997519969.0
2008-10-24 01:30:00,158.0,158.31,157.7,157.88,39114240013.0
2008-10-24 02:00:00,157.865,157.955,156.74,156.88,42647960040.0
2008-10-24 02:30:00,156.88,157.1,156.56,156.63,44876239876.0
2008-10-24 03:00:00,156.58,157.34,156.44,156.85,49268439948.0
2008-10-24 03:30:00,156.81,156.935,155.47,155.47,44262740022.0
2008-10-24 04:00:00,155.48,155.82,154.89,155.175,43323959872.0
2008-10-24 04:30:00,155.17,155.185,154.12,154.32,45443159971.0
2008-10-24 05:00:00,154.32,154.335,153.71,153.885,35859260001.0
2008-10-24 05:30:00,153.92,154.73,152.81,154.25,50357739925.0
2008-10-24 06:00:00,154.195,154.265,153.315,153.985,41676479968.0
2008-10-24 06:30:00,154.02,154.46,153.875,154.17,28987460042.0
2008-10-24 07:00:00,154.17,154.19,153.2,153.325,39241000009.0
2008-10-24 07:30:00,153.355,153.545,152.28,152.45,44415260004.0
2008-10-24 08:00:00,152.525,153.27,151.61,151.62,46709982408.0
2008-10-24 08:30:00,151.6,151.69,150.3,150.75,32371800060.0
2008-10-24 09:00:00,150.74,151.55,150.57,150.88,32371800060.0
2008-10-24 09:30:00,150.89,151.03,150.42,150.81,32371800060.0
2008-10-24 10:00:00,150.82,150.85,146.79,147.26,32371800060.0
2008-10-24 10:30:00,147.28,147.54,144.25,144.42,32371800060.0
2008-10-24 11:00:00,144.45,145.24,143.4,143.4,32371800060.0
2008-10-24 11:30:00,143.39,143.39,139.02,141.31,32371800060.0
2008-10-24 12:00:00,141.3,144.43,141.1,144.1,58816800060.0
2008-10-24 12:30:00,144.11,144.58,142.17,143.56,64105800060.0
2008-10-24 13:00:00,143.54,143.65,141.1,143.37,64105800060.0
2008-10-24 13:30:00,143.39,144.26,142.81,144.21,64105800060.0
2008-10-24 14:00:00,144.23,146.19,144.23,145.65,64105800060.0
2008-10-24 14:30:00,145.64,145.84,143.3,144.82,64105800060.0
2008-10-24 15:00:00,144.83,145.11,143.57,143.58,63791279870.0
2008-10-24 15:30:00,143.56,147.11,142.95,146.81,63330599160.0
2008-10-24 16:00:00,146.85,148.4,145.97,146.56,63330599160.0
2008-10-24 16:30:00,146.54,147.4,145.29,147.4,63330599160.0
2008-10-24 17:00:00,147.41,148.44,146.53,147.07,59400419743.0
2008-10-24 17:30:00,147.08,149.38,147.05,149.24,58597200360.0
2008-10-24 18:00:00,149.22,150.19,148.4,149.15,59213460180.0
2008-10-24 18:30:00,149.14,149.45,148.885,149.43,48630580110.0
2008-10-24 19:00:00,149.44,150.12,149.41,149.75,54840400178.0
2008-10-24 19:30:00,149.75,149.85,148.27,148.62,53622400056.0
2008-10-24 20:00:00,148.63,149.57,148.1,149.03,59172760002.0
2008-10-24 20:30:00,149.07,149.82,148.98,149.78,42521239980.0
2008-10-24 21:00:00,149.76,150.87,149.71,150.79,50148279977.0
2008-10-24 21:30:00,150.78,151.06,150.21,150.46,43090140188.0
2008-10-24 22:00:00,150.45,150.73,150.06,150.6,33539440094.0
2008-10-24 22:30:00,150.62,150.65,149.655,150.13,29369040158.0
2008-10-26 23:00:00,149.569,149.569,146.56,146.57,6022799991.0
2008-10-26 23:30:00,146.57,146.57,145.405,145.545,9925499999.0
2008-10-27 00:00:00,145.56,146.23,144.15,144.96,27524979985.0
2008-10-27 00:30:00,144.96,147.34,144.96,146.61,38542600002.0
2008-10-27 01:00:00,146.61,148.82,144.885,148.43,33292700007.0
2008-10-27 01:30:00,148.44,149.4,145.7,148.24,42447900077.0
2008-10-27 02:00:00,149.41,149.83,147.89,148.4,54338400047.0
2008-10-27 02:30:00,148.41,149.455,146.98,149.42,36302360016.0
2008-10-27 03:00:00,149.42,149.8,146.93,147.65,32864219956.0
2008-10-27 03:30:00,147.63,148.42,146.7,147.06,31527040031.0
2008-10-27 04:00:00,147.06,148.7,146.92,147.67,34735380014.0
2008-10-27 04:30:00,147.97,149.23,147.3,147.98,32931500027.0
2008-10-27 05:00:00,147.62,148.45,147.27,147.95,28569130055.0
2008-10-27 05:30:00,147.95,149.26,147.765,147.98,34163320014.0
2008-10-27 06:00:00,147.98,148.555,145.81,148.22,29443700035.0
2008-10-27 06:30:00,148.21,148.49,146.35,146.62,34137180054.0
2008-10-27 07:00:00,147.61,147.61,145.335,146.34,44267680005.0
2008-10-27 07:30:00,146.33,147.03,145.67,146.595,37706660191.0
2008-10-27 08:00:00,146.615,146.645,145.49,146.29,24658640007.0
2008-10-27 08:30:00,146.275,146.57,142.89,143.33,29372850039.0
2008-10-27 09:00:00,143.34,145.55,142.67,142.91,43451784976.0
2008-10-27 09:30:00,142.89,143.06,141.77,141.96,61731600060.0
2008-10-27 10:00:00,141.99,142.1,140.63,141.96,61731600060.0
2008-10-27 10:30:00,141.98,143.17,141.7,142.1,61196160000.0
2008-10-27 11:00:00,142.09,142.45,141.37,141.85,60392999910.0
2008-10-27 11:30:00,141.87,143.17,141.73,142.56,60392999910.0
2008-10-27 12:00:00,142.58,144.63,142.135,144.63,61632299505.0
2008-10-27 12:30:00,144.66,144.94,142.89,143.62,61769999460.0
2008-10-27 13:00:00,143.63,143.88,142.81,142.96,61769999460.0
2008-10-27 13:30:00,142.98,143.87,142.85,143.7,61769999460.0
2008-10-27 14:00:00,143.71,143.96,142.96,143.81,61769999460.0
2008-10-27 14:30:00,143.83,144.17,142.92,143.84,59710999478.0
2008-10-27 15:00:00,143.81,144.81,143.66,144.51,61769999460.0
2008-10-27 15:30:00,144.49,144.77,143.84,144.59,61769999460.0
2008-10-27 16:00:00,144.6,145.21,144.26,144.87,61769999460.0
2008-10-27 16:30:00,144.88,144.96,144.13,144.34,61769999460.0
2008-10-27 17:00:00,144.33,145.34,144.17,144.74,61769999460.0
2008-10-27 17:30:00,144.76,145.77,144.49,145.71,61769999460.0
2008-10-27 18:00:00,145.73,146.06,144.59,144.75,21674999892.0
2008-10-27 18:30:00,144.75,145.8,144.505,145.745,11346200011.0
2008-10-27 19:00:00,145.75,146.09,145.225,145.965,8417200000.0
2008-10-27 19:30:00,145.97,147.375,145.865,146.985,7381800000.0
2008-10-27 20:00:00,146.985,146.99,146.035,146.4,7706700002.0
2008-10-27 20:30:00,146.4,147.435,146.075,146.63,9866099982.0
2008-10-27 21:00:00,146.62,147.58,146.58,147.115,8625900002.0
2008-10-27 21:30:00,147.115,147.77,146.33,146.485,6232200000.0
2008-10-27 22:00:00,146.485,146.525,144.74,144.83,5990200014.0
2008-10-27 22:30:00,144.83,145.165,144.305,144.32,8620000079.0
2008-10-27 23:00:00,144.32,144.46,143.555,144.46,1927600000.0
2008-10-27 23:30:00,144.48,144.505,143.305,144.3,1511100000.0
2008-10-28 00:00:00,144.315,144.52,144.045,144.1,3854899947.0
2008-10-28 00:30:00,144.1,144.825,143.99,144.78,2583300000.0
2008-10-28 01:00:00,144.78,145.35,144.205,144.46,5029100001.0
2008-10-28 01:30:00,144.46,144.74,144.235,144.74,4220100026.0
2008-10-28 02:00:00,144.745,146.445,144.725,145.24,3799600000.0
2008-10-28 02:30:00,145.32,145.41,144.19,144.26,5715900003.0
2008-10-28 03:00:00,144.24,144.275,142.82,143.23,5786000001.0
2008-10-28 03:30:00,143.23,143.99,143.23,143.945,5339600000.0
2008-10-28 04:00:00,143.945,144.32,143.452,144.2,3449100000.0
2008-10-28 04:30:00,144.2,144.93,144.095,144.615,5569400003.0
2008-10-28 05:00:00,144.62,144.985,144.605,144.62,2154200001.0
2008-10-28 05:30:00,144.635,145.81,144.595,145.625,5008593750.0
2008-10-28 06:00:00,145.63,145.805,145.4,145.67,4067100000.0
2008-10-28 06:30:00,145.67,146.655,145.62,146.25,4279500000.0
2008-10-28 07:00:00,146.27,146.96,146.24,146.91,3891000000.0
2008-10-28 07:30:00,146.91,151.275,146.88,149.82,11496900012.0
2008-10-28 08:00:00,149.82,150.555,148.985,150.55,9844200002.0
2008-10-28 08:30:00,150.57,150.595,149.91,150.1,3939400000.0
2008-10-28 09:00:00,150.095,150.115,147.945,148.92,8657699999.0
2008-10-28 09:30:00,148.875,148.885,145.94,146.745,9282600000.0
2008-10-28 10:00:00,146.75,148.04,146.235,147.77,8948500001.0
2008-10-28 10:30:00,147.77,148.145,147.025,147.325,8341300000.0
2008-10-28 11:00:00,147.325,147.835,146.945,147.4,8264799995.0
2008-10-28 11:30:00,147.405,147.765,146.785,147.555,7134100000.0
2008-10-28 12:00:00,147.545,148.255,147.48,147.855,7744530000.0
2008-10-28 12:30:00,147.86,148.32,147.49,148.23,7715350000.0
2008-10-28 13:00:00,148.245,149.465,148.105,149.19,6504600001.0
2008-10-28 13:30:00,149.19,150.12,148.985,150.08,7675100000.0
2008-10-28 14:00:00,150.105,150.375,149.64,149.8,8002600003.0
2008-10-28 14:30:00,149.815,149.84,149.32,149.585,8151400000.0
2008-10-28 15:00:00,149.575,149.86,149.08,149.785,8232600000.0
2008-10-28 15:30:00,149.78,150.49,149.46,150.25,10132600001.0
2008-10-28 16:00:00,150.275,150.45,148.72,148.975,11181600000.0
2008-10-28 16:30:00,148.975,149.21,147.635,147.67,11724400000.0
2008-10-28 17:00:00,147.66,148.53,147.59,148.345,10406000000.0
2008-10-28 17:30:00,148.335,149.455,148.315,149.185,10173800000.0
2008-10-28 18:00:00,149.195,149.985,149.08,149.575,11088800000.0
2008-10-28 18:30:00,149.59,150.065,149.22,149.505,9660100000.0
2008-10-28 19:00:00,149.505,151.345,149.465,150.895,9356800000.0
2008-10-28 19:30:00,150.88,151.0,150.2,150.285,7573599997.0
2008-10-28 20:00:00,150.3,152.71,150.25,152.365,8709400000.0
2008-10-28 20:30:00,152.39,154.57,152.35,153.96,10417299999.0
2008-10-28 21:00:00,153.96,156.265,153.81,155.745,11845500001.0
2008-10-28 21:30:00,155.745,155.91,154.38,155.16,9884230000.0
2008-10-28 22:00:00,155.16,155.745,154.745,155.345,5764310000.0
2008-10-28 22:30:00,155.36,155.935,154.55,155.875,4341350000.0
2008-10-28 23:00:00,155.935,157.515,155.65,156.875,2041100000.0
2008-10-28 23:30:00,156.89,159.01,156.315,159.005,2024600000.0
2008-10-29 00:00:00,159.02,159.5,157.64,158.02,2895300000.0
2008-10-29 00:30:00,158.035,158.61,157.3,157.3,3090400000.0
2008-10-29 01:00:00,157.3,157.825,157.27,157.33,3092000004.0
2008-10-29 01:30:00,157.34,158.35,157.145,157.95,3342000000.0
2008-10-29 02:00:00,157.975,158.095,155.99,156.595,5902600000.0
2008-10-29 02:30:00,156.605,157.41,156.47,156.6,5988099999.0
2008-10-29 03:00:00,156.595,157.06,155.195,155.485,4681000003.0
2008-10-29 03:30:00,155.485,155.92,155.375,155.56,3493900000.0
2008-10-29 04:00:00,155.56,156.585,155.445,156.26,4000999999.0
2008-10-29 04:30:00,156.26,156.29,155.445,155.765,4230200000.0
2008-10-29 05:00:00,155.765,155.85,154.845,155.555,8401699990.0
2008-10-29 05:30:00,155.57,155.595,154.705,154.73,3874800000.0
2008-10-29 06:00:00,154.71,155.075,153.91,154.28,6334800051.0
2008-10-29 06:30:00,154.28,154.91,154.03,154.91,3183700000.0
2008-10-29 07:00:00,154.91,154.91,153.325,153.56,5545200000.0
2008-10-29 07:30:00,153.56,156.69,153.455,155.45,5343500000.0
2008-10-29 08:00:00,155.44,155.655,154.57,155.31,4943600001.0
2008-10-29 08:30:00,155.32,157.205,155.155,155.89,5876500002.0
2008-10-29 09:00:00,155.89,156.03,154.935,155.51,6828700000.0
2008-10-29 09:30:00,155.51,155.975,154.895,155.025,8080499999.0
2008-10-29 10:00:00,155.025,155.28,154.51,155.235,6991500000.0
2008-10-29 10:30:00,155.245,156.635,155.245,156.475,7349600000.0
2008-10-29 11:00:00,156.475,156.9,155.385,155.505,6596500004.0
2008-10-29 11:30:00,155.475,155.68,154.9,155.52,6474500000.0
2008-10-29 12:00:00,155.51,156.08,155.395,156.03,7723400000.0
2008-10-29 12:30:00,156.005,156.315,155.73,156.075,8372900000.0
2008-10-29 13:00:00,156.075,156.18,154.86,155.28,9781899995.0
2008-10-29 13:30:00,155.27,156.355,155.125,156.14,10465900000.0
2008-10-29 14:00:00,156.15,156.825,155.78,155.965,6941800000.0
2008-10-29 14:30:00,155.98,156.26,155.08,155.67,8048500000.0
2008-10-29 15:00:00,155.7,156.36,155.54,156.09,6691000000.0
2008-10-29 15:30:00,156.095,156.555,155.375,156.24,9202600001.0
2008-10-29 16:00:00,156.23,159.565,156.045,159.22,8858500002.0
2008-10-29 16:30:00,159.22,159.495,158.61,158.81,8997699997.0
2008-10-29 17:00:00,158.815,159.24,158.43,158.985,9516000007.0
2008-10-29 17:30:00,158.985,159.705,158.73,158.865,9396899999.0
2008-10-29 18:00:00,158.87,160.245,158.82,160.22,9515800000.0
2008-10-29 18:30:00,160.22,161.18,160.14,160.295,5883700000.0
2008-10-29 19:00:00,160.275,160.485,159.84,159.87,7124399998.0
2008-10-29 19:30:00,159.875,160.45,159.265,159.43,8442300120.0
2008-10-29 20:00:00,159.435,159.94,158.14,158.5,7924250000.0
2008-10-29 20:30:00,158.505,158.915,157.435,158.415,11099900000.0
2008-10-29 21:00:00,158.425,160.485,157.735,160.095,8899000000.0
2008-10-29 21:30:00,160.11,160.725,159.33,159.35,7941000000.0
2008-10-29 22:00:00,159.37,159.71,158.065,158.48,3796400000.0
2008-10-29 22:30:00,158.49,159.535,158.185,159.38,2528100000.0
2008-10-29 23:00:00,159.38,159.995,159.355,159.74,2005200000.0
2008-10-29 23:30:00,159.715,159.74,159.325,159.53,1553800000.0
2008-10-30 00:00:00,159.545,159.92,159.26,159.27,1971600001.0
2008-10-30 00:30:00,159.27,159.73,159.155,159.24,2422800000.0
2008-10-30 01:00:00,159.245,159.38,159.09,159.34,1421500000.0
2008-10-30 01:30:00,159.34,159.855,159.332,159.62,2506100000.0
2008-10-30 02:00:00,159.625,162.0,159.565,161.38,5602800001.0
2008-10-30 02:30:00,161.38,162.32,160.455,161.62,5761520000.0
2008-10-30 03:00:00,161.635,163.97,161.6,163.13,6191800000.0
2008-10-30 03:30:00,163.13,163.28,162.51,163.24,5352189998.0
2008-10-30 04:00:00,163.24,163.24,162.77,163.08,1790200000.0
2008-10-30 04:30:00,163.08,163.83,162.95,163.35,4298000000.0
2008-10-30 05:00:00,163.35,163.44,162.255,162.31,4276800019.0
2008-10-30 05:30:00,162.315,163.565,161.825,163.29,3811900000.0
2008-10-30 06:00:00,163.29,163.33,162.58,162.95,2726000000.0
2008-10-30 06:30:00,162.95,163.445,162.545,162.755,3287800000.0
2008-10-30 07:00:00,162.745,162.835,162.35,162.36,3302300000.0
2008-10-30 07:30:00,162.36,163.82,162.36,163.535,4432200000.0
2008-10-30 08:00:00,163.535,163.555,162.34,163.11,5242699998.0
2008-10-30 08:30:00,163.115,163.85,163.085,163.33,4574600000.0
2008-10-30 09:00:00,163.34,165.015,163.13,164.115,6561800000.0
2008-10-30 09:30:00,164.12,164.23,163.585,164.23,5924500000.0
2008-10-30 10:00:00,164.23,164.255,162.77,163.025,6447970000.0
2008-10-30 10:30:00,163.025,163.32,162.785,162.995,7397600000.0
2008-10-30 11:00:00,163.0,163.195,162.6,162.745,6364500000.0
2008-10-30 11:30:00,162.745,162.775,161.46,161.825,6522200000.0
2008-10-30 12:00:00,161.83,163.345,161.815,162.89,6296300000.0
2008-10-30 12:30:00,162.9,164.415,162.855,164.055,6815200000.0
2008-10-30 13:00:00,164.055,164.32,162.945,163.215,6503600000.0
2008-10-30 13:30:00,163.225,163.55,162.375,162.445,7159500000.0
2008-10-30 14:00:00,162.46,163.01,161.83,162.715,6355400000.0
2008-10-30 14:30:00,162.745,163.275,161.86,162.295,6188599999.0
2008-10-30 15:00:00,162.3,162.925,161.67,161.735,5867700001.0
2008-10-30 15:30:00,161.725,162.595,161.105,161.26,5906900000.0
2008-10-30 16:00:00,161.275,161.865,160.985,161.335,5309700000.0
2008-10-30 16:30:00,161.335,161.365,159.21,160.3,6299600000.0
2008-10-30 17:00:00,160.305,160.845,159.7,159.965,8750900000.0
2008-10-30 17:30:00,159.97,160.26,158.405,158.505,10730300000.0
2008-10-30 18:00:00,158.505,159.38,158.165,159.04,10000600000.0
2008-10-30 18:30:00,159.03,160.29,158.98,160.155,9041599998.0
2008-10-30 19:00:00,160.165,161.59,159.88,160.37,6198500000.0
2008-10-30 19:30:00,160.355,161.245,160.035,160.8,5755400000.0
2008-10-30 20:00:00,160.78,162.54,160.645,162.38,6592700000.0
2008-10-30 20:30:00,162.38,162.45,161.445,161.905,6784199999.0
2008-10-30 21:00:00,161.9,162.71,161.34,161.945,6174900000.0
2008-10-30 21:30:00,161.93,162.37,161.29,162.045,6358800000.0
2008-10-30 22:00:00,162.055,162.7,162.03,162.405,3391200000.0
2008-10-30 22:30:00,162.4,162.545,162.025,162.15,3462800006.0
2008-10-30 23:00:00,162.15,162.38,161.845,162.23,580600000.0
2008-10-30 23:30:00,162.23,162.32,161.085,161.18,1282000000.0
2008-10-31 00:00:00,161.18,161.6,161.015,161.245,1186700000.0
2008-10-31 00:30:00,161.245,161.43,161.21,161.353,1098800000.0
2008-10-31 01:00:00,161.405,162.215,161.31,161.33,3929200000.0
2008-10-31 01:30:00,161.33,161.735,161.205,161.59,2761700000.0
2008-10-31 02:00:00,161.61,161.66,159.615,159.68,4172600000.0
2008-10-31 02:30:00,159.675,160.1,158.845,159.995,4651900000.0
2008-10-31 03:00:00,159.995,161.02,159.725,160.68,3556200000.0
2008-10-31 03:30:00,160.68,160.795,159.745,160.125,2458100000.0
2008-10-31 04:00:00,160.125,160.515,159.81,160.17,2316000000.0
2008-10-31 04:30:00,160.165,162.16,160.03,161.12,2797900000.0
2008-10-31 05:00:00,161.115,161.29,160.335,160.875,2616900000.0
2008-10-31 05:30:00,160.865,161.76,160.855,161.485,2617500000.0
2008-10-31 06:00:00,161.485,161.615,160.365,160.595,2479000000.0
2008-10-31 06:30:00,160.655,161.365,158.995,159.08,2410100000.0
2008-10-31 07:00:00,159.065,161.475,158.81,161.17,3632800000.0
2008-10-31 07:30:00,161.17,161.195,160.12,160.29,3412600000.0
2008-10-31 08:00:00,160.273,160.455,158.69,158.96,6404399990.0
2008-10-31 08:30:00,158.96,159.395,157.6,157.995,6536200000.0
2008-10-31 09:00:00,158.01,158.105,156.13,156.305,4888562500.0
2008-10-31 09:30:00,156.32,156.855,155.46,156.71,9410199999.0
2008-10-31 10:00:00,156.715,157.965,156.1,156.47,6434200000.0
2008-10-31 10:30:00,156.47,157.595,156.345,157.01,6349200000.0
2008-10-31 11:00:00,157.01,157.47,156.61,156.84,5598000000.0
2008-10-31 11:30:00,156.85,157.52,156.715,156.985,5484400000.0
2008-10-31 12:00:00,156.99,157.005,156.42,156.875,5159900000.0
2008-10-31 12:30:00,156.875,158.2,156.695,157.895,6058599998.0
2008-10-31 13:00:00,157.885,159.345,157.85,159.07,7122599999.0
2008-10-31 13:30:00,159.07,159.375,157.7,157.75,5945840000.0
2008-10-31 14:00:00,157.74,158.455,157.575,157.955,5848600000.0
2008-10-31 14:30:00,157.94,158.43,157.85,158.43,6706200000.0
2008-10-31 15:00:00,158.37,159.05,158.16,158.85,6209100000.0
2008-10-31 15:30:00,158.835,159.13,158.105,159.13,7306300000.0
2008-10-31 16:00:00,159.125,159.465,158.095,158.48,7988900000.0
2008-10-31 16:30:00,158.465,159.1,157.715,159.07,6678900000.0
2008-10-31 17:00:00,159.07,160.38,158.97,160.23,7286800000.0
2008-10-31 17:30:00,160.23,160.76,158.825,158.9,8467500000.0
2008-10-31 18:00:00,158.9,159.21,157.22,158.65,7885600000.0
2008-10-31 18:30:00,158.645,159.125,158.41,158.765,7578700000.0
2008-10-31 19:00:00,158.77,160.495,158.63,160.285,7647000000.0
2008-10-31 19:30:00,160.295,160.375,158.54,158.64,6551400011.0
2008-10-31 20:00:00,158.64,159.14,157.96,158.85,6138300000.0
2008-10-31 20:30:00,158.865,159.36,158.59,159.36,6863500000.0
2008-10-31 21:00:00,159.36,159.575,158.22,158.33,6030000000.0
2008-10-31 21:30:00,158.365,158.905,158.21,158.445,5455600000.0
2008-10-31 22:00:00,158.46,158.8,158.32,158.49,2715600000.0
2008-10-31 22:30:00,158.49,158.63,158.22,158.23,2552900003.0
2008-11-03 00:00:00,158.539,158.626,158.3,158.415,2212400000.0
2008-11-03 00:30:00,158.41,158.42,158.09,158.19,1194200000.0
2008-11-03 01:00:00,158.195,158.65,158.095,158.625,868400000.0
2008-11-03 01:30:00,158.625,158.835,158.445,158.71,894300000.0
2008-11-03 02:00:00,158.7,158.74,158.295,158.5,693700000.0
2008-11-03 02:30:00,158.5,158.89,158.305,158.82,970200000.0
2008-11-03 03:00:00,158.825,159.355,158.56,159.34,1143400000.0
2008-11-03 03:30:00,159.335,160.585,159.335,160.2,3316999999.0
2008-11-03 04:00:00,160.2,161.525,159.835,161.3,3929700001.0
2008-11-03 04:30:00,161.295,162.12,161.13,161.615,2744300001.0
2008-11-03 05:00:00,161.63,161.78,161.0,161.735,2447199998.0
2008-11-03 05:30:00,161.735,161.84,161.455,161.75,1438100000.0
2008-11-03 06:00:00,161.75,161.91,161.16,161.17,1517500000.0
2008-11-03 06:30:00,161.17,161.455,160.95,160.95,1503700000.0
2008-11-03 07:00:00,160.95,162.0,160.95,161.87,1268800000.0
2008-11-03 07:30:00,161.87,162.115,161.61,162.11,1753100000.0
2008-11-03 08:00:00,162.125,163.31,162.125,163.12,3016200000.0
2008-11-03 08:30:00,163.1,163.275,162.19,162.52,2873200000.0
2008-11-03 09:00:00,162.53,162.925,162.445,162.615,5571000000.0
2008-11-03 09:30:00,162.605,163.275,161.49,161.59,5547100000.0
2008-11-03 10:00:00,161.605,162.01,160.715,161.35,5591200000.0
2008-11-03 10:30:00,161.355,161.4,160.165,161.005,5370400000.0
2008-11-03 11:00:00,161.01,161.61,160.76,161.545,5026600000.0
2008-11-03 11:30:00,161.55,161.635,160.77,160.815,4603000000.0
2008-11-03 12:00:00,160.815,161.0,160.705,160.825,3879400000.0
2008-11-03 12:30:00,160.815,161.07,160.69,160.995,3556300000.0
2008-11-03 13:00:00,160.995,161.115,160.47,160.48,4693400000.0
2008-11-03 13:30:00,160.48,160.755,160.08,160.58,4000700000.0
2008-11-03 14:00:00,160.59,160.765,160.34,160.545,3232500000.0
2008-11-03 14:30:00,160.545,160.625,159.35,159.425,4611000000.0
2008-11-03 15:00:00,159.425,159.5,158.24,158.445,6060900000.0
2008-11-03 15:30:00,158.445,158.47,157.3,158.145,6047000002.0
2008-11-03 16:00:00,158.145,158.15,156.96,157.265,5824400000.0
2008-11-03 16:30:00,157.27,158.35,157.13,157.6,6758200000.0
2008-11-03 17:00:00,157.6,157.6,155.895,156.49,8379900001.0
2008-11-03 17:30:00,156.485,157.34,156.3,156.665,7592900000.0
2008-11-03 18:00:00,156.675,156.925,155.565,156.215,6887799998.0
2008-11-03 18:30:00,156.215,157.19,156.15,156.855,6959900000.0
2008-11-03 19:00:00,156.855,157.12,156.38,156.835,5572599999.0
2008-11-03 19:30:00,156.85,157.04,156.415,156.705,5870900000.0
2008-11-03 20:00:00,156.705,156.895,156.33,156.675,5149300000.0
2008-11-03 20:30:00,156.69,156.975,156.27,156.345,6451900000.0
2008-11-03 21:00:00,156.35,156.54,156.205,156.33,5612700000.0
2008-11-03 21:30:00,156.32,157.125,156.32,156.595,3939300000.0
2008-11-03 22:00:00,156.595,156.825,156.355,156.605,4652800000.0
2008-11-03 22:30:00,156.615,157.155,156.56,156.91,3972000000.0
2008-11-03 23:00:00,156.9,157.235,156.775,156.825,3308200000.0
2008-11-03 23:30:00,156.835,157.005,156.64,156.73,2581900000.0
2008-11-04 00:00:00,156.695,156.835,156.475,156.725,1607700000.0
2008-11-04 00:30:00,156.715,156.73,156.0,156.12,1829600013.0
2008-11-04 01:00:00,156.13,156.685,156.12,156.37,1022900000.0
2008-11-04 01:30:00,156.38,156.39,155.765,156.04,4288300018.0
2008-11-04 02:00:00,156.07,156.845,155.945,156.075,3096400002.0
2008-11-04 02:30:00,156.085,156.24,155.575,156.02,3731199999.0
2008-11-04 03:00:00,156.02,156.38,154.535,155.04,3858000000.0
2008-11-04 03:30:00,155.04,156.17,154.96,155.985,2603100000.0
2008-11-04 04:00:00,155.97,156.725,155.945,156.46,2996500000.0
2008-11-04 04:30:00,156.46,156.68,155.595,155.62,3430987489.0
2008-11-04 05:00:00,155.625,155.78,155.335,155.35,2042600000.0
2008-11-04 05:30:00,155.35,155.625,154.6,155.06,4734400000.0
2008-11-04 06:00:00,155.06,155.06,153.715,153.9,4798900001.0
2008-11-04 06:30:00,153.9,154.6,153.795,154.59,2496900000.0
2008-11-04 07:00:00,154.59,154.77,154.355,154.575,3647700000.0
2008-11-04 07:30:00,154.565,154.95,154.33,154.805,2886300000.0
2008-11-04 08:00:00,154.8,155.535,154.78,155.065,4857399999.0
2008-11-04 08:30:00,155.055,155.25,154.745,154.775,3696700000.0
2008-11-04 09:00:00,154.78,155.845,154.775,155.57,4253500000.0
2008-11-04 09:30:00,155.555,155.645,155.06,155.335,4704100000.0
2008-11-04 10:00:00,155.33,156.785,155.17,156.205,6306800000.0
2008-11-04 10:30:00,156.195,156.645,155.76,156.645,7211800000.0
2008-11-04 11:00:00,156.595,156.64,155.505,155.85,6498300000.0
2008-11-04 11:30:00,155.875,156.765,155.66,156.545,7484699993.0
2008-11-04 12:00:00,156.555,157.995,156.48,157.9,6362500000.0
2008-11-04 12:30:00,157.9,158.0,157.34,157.48,5946900000.0
2008-11-04 13:00:00,157.495,157.65,157.05,157.425,5119300018.0
2008-11-04 13:30:00,157.42,158.4,157.295,158.025,5414700000.0
2008-11-04 14:00:00,157.985,158.37,157.49,158.18,5919700000.0
2008-11-04 14:30:00,158.18,159.07,158.15,158.565,8185200000.0
2008-11-04 15:00:00,158.575,158.75,157.56,158.085,7113200000.0
2008-11-04 15:30:00,158.085,158.38,157.88,158.205,7056800000.0
2008-11-04 16:00:00,158.21,158.785,157.88,158.255,6804800000.0
2008-11-04 16:30:00,158.26,159.115,158.23,158.48,8821100000.0
2008-11-04 17:00:00,158.47,159.025,158.21,158.95,7994300000.0
2008-11-04 17:30:00,158.95,160.765,158.865,160.255,9046700000.0
2008-11-04 18:00:00,160.255,160.88,160.115,160.42,8053700011.0
2008-11-04 18:30:00,160.425,161.71,160.405,161.685,7755900002.0
2008-11-04 19:00:00,161.695,161.735,161.045,161.305,4454200000.0
2008-11-04 19:30:00,161.3,161.31,160.25,160.315,4003800000.0
2008-11-04 20:00:00,160.315,160.99,160.315,160.99,4117400001.0
2008-11-04 20:30:00,160.995,161.04,160.065,160.475,3901200000.0
2008-11-04 21:00:00,160.47,160.51,159.395,159.55,5903600017.0
2008-11-04 21:30:00,159.515,159.525,158.625,158.85,3273800000.0
2008-11-04 22:00:00,158.845,159.065,158.52,159.065,2608700000.0
2008-11-04 22:30:00,159.06,159.36,158.955,159.24,3843600000.0
2008-11-04 23:00:00,159.24,159.605,159.105,159.5,3695000000.0
2008-11-04 23:30:00,159.525,159.53,158.905,159.055,4542900000.0
2008-11-05 00:00:00,159.06,159.45,158.935,159.24,1609200000.0
2008-11-05 00:30:00,159.175,159.615,159.1,159.25,604600000.0
2008-11-05 01:00:00,159.245,159.445,159.02,159.07,1810800000.0
2008-11-05 01:30:00,159.07,159.25,158.93,158.97,1212400000.0
2008-11-05 02:00:00,158.97,158.97,157.99,158.065,3046899994.0
2008-11-05 02:30:00,158.07,159.055,158.05,158.81,5068399966.0
2008-11-05 03:00:00,158.81,159.03,157.57,157.97,2673199990.0
2008-11-05 03:30:00,157.97,158.595,157.8,158.33,2024600000.0
2008-11-05 04:00:00,158.33,158.725,158.15,158.71,2466000013.0
2008-11-05 04:30:00,158.69,159.38,158.635,158.915,2317800000.0
2008-11-05 05:00:00,158.915,159.52,158.81,159.495,1435400000.0
2008-11-05 05:30:00,159.485,159.485,158.905,159.27,1515200000.0
2008-11-05 06:00:00,159.275,159.35,157.56,157.99,3158200000.0
2008-11-05 06:30:00,158.0,158.045,156.57,157.555,3339300000.0
2008-11-05 07:00:00,157.56,157.57,156.635,157.375,4006900000.0
2008-11-05 07:30:00,157.38,157.99,156.97,157.815,2551600000.0
2008-11-05 08:00:00,157.825,158.725,157.72,158.665,2477900000.0
2008-11-05 08:30:00,158.675,158.68,157.655,157.76,1459100000.0
2008-11-05 09:00:00,157.72,157.89,157.05,157.64,5424900005.0
2008-11-05 09:30:00,157.64,157.845,156.81,157.145,4537200001.0
2008-11-05 10:00:00,157.12,157.69,156.205,156.705,5645100000.0
2008-11-05 10:30:00,156.68,157.805,156.485,157.705,5116800000.0
2008-11-05 11:00:00,157.72,157.725,156.115,156.405,6408200005.0
2008-11-05 11:30:00,156.385,156.39,155.175,155.435,4619400000.0
2008-11-05 12:00:00,155.435,156.515,155.345,156.41,3727000000.0
2008-11-05 12:30:00,156.41,157.585,156.345,157.01,4522300000.0
2008-11-05 13:00:00,157.015,157.51,156.78,157.055,4675299998.0
2008-11-05 13:30:00,157.055,159.195,156.925,159.095,5061593750.0
2008-11-05 14:00:00,159.085,159.14,158.19,158.4,5736800000.0
2008-11-05 14:30:00,158.395,158.495,157.73,158.14,5082300000.0
2008-11-05 15:00:00,158.15,158.27,157.195,157.66,5173099999.0
2008-11-05 15:30:00,157.665,158.56,157.665,158.3,4079100000.0
2008-11-05 16:00:00,158.325,158.83,158.11,158.425,4560100000.0
2008-11-05 16:30:00,158.44,158.725,157.59,158.42,5718681251.0
2008-11-05 17:00:00,158.43,160.63,158.285,160.215,5556500000.0
2008-11-05 17:30:00,160.21,160.81,159.955,160.64,5172200001.0
2008-11-05 18:00:00,160.64,160.81,159.92,160.035,4544100000.0
2008-11-05 18:30:00,159.995,160.035,159.48,159.825,4471500000.0
2008-11-05 19:00:00,159.825,159.97,158.31,158.32,3671799973.0
2008-11-05 19:30:00,158.325,158.77,157.455,158.765,4285900003.0
2008-11-05 20:00:00,158.79,158.795,157.905,157.97,3379400000.0
2008-11-05 20:30:00,157.985,158.185,157.495,157.76,3496200000.0
2008-11-05 21:00:00,157.77,157.88,157.03,157.33,3128300000.0
2008-11-05 21:30:00,157.33,158.185,157.33,157.875,4353099965.0
2008-11-05 22:00:00,157.88,157.88,157.035,157.305,2849200000.0
2008-11-05 22:30:00,157.29,157.305,156.08,156.145,7316899959.0
2008-11-05 23:00:00,156.145,157.07,156.09,156.97,3966500000.0
2008-11-05 23:30:00,157.035,157.27,155.575,155.68,3971500000.0
2008-11-06 00:00:00,155.695,155.695,155.325,155.435,1801400000.0
2008-11-06 00:30:00,155.43,155.79,155.42,155.615,749000000.0
2008-11-06 01:00:00,155.615,155.85,155.545,155.67,1251700000.0
2008-11-06 01:30:00,155.66,155.705,155.315,155.565,1301500000.0
2008-11-06 02:00:00,155.58,155.89,154.945,155.02,2719299996.0
2008-11-06 02:30:00,155.025,155.805,155.025,155.64,2475000000.0
2008-11-06 03:00:00,155.62,155.765,155.185,155.49,2373000000.0
2008-11-06 03:30:00,155.5,155.785,155.265,155.36,1828700000.0
2008-11-06 04:00:00,155.36,155.605,155.3,155.5,1709500000.0
2008-11-06 04:30:00,155.5,155.555,155.195,155.235,1770800000.0
2008-11-06 05:00:00,155.235,155.385,154.175,154.43,2817000000.0
2008-11-06 05:30:00,154.445,154.965,154.385,154.865,2143900000.0
2008-11-06 06:00:00,154.865,155.255,154.8,155.255,1658800000.0
2008-11-06 06:30:00,155.25,155.25,154.815,154.84,2025200000.0
2008-11-06 07:00:00,154.85,154.9,154.25,154.875,1554800000.0
2008-11-06 07:30:00,154.88,155.22,154.37,155.08,1977300000.0
2008-11-06 08:00:00,155.08,155.09,154.5,155.05,1916900000.0
2008-11-06 08:30:00,155.05,155.075,154.48,154.795,2344000000.0
2008-11-06 09:00:00,154.805,155.695,154.74,155.635,5713800000.0
2008-11-06 09:30:00,155.61,155.63,154.93,155.415,6097100030.0
2008-11-06 10:00:00,155.4,156.915,155.21,156.685,5054100000.0
2008-11-06 10:30:00,156.695,156.74,156.125,156.63,4724500000.0
2008-11-06 11:00:00,156.635,156.795,155.875,155.945,4713800000.0
2008-11-06 11:30:00,155.955,156.535,155.775,155.96,5852000000.0
2008-11-06 12:00:00,155.965,156.11,155.095,155.39,7060600000.0
2008-11-06 12:30:00,155.38,155.96,155.34,155.545,6623300000.0
2008-11-06 13:00:00,155.535,155.79,155.295,155.525,7227799999.0
2008-11-06 13:30:00,155.525,155.7,155.0,155.02,7196900000.0
2008-11-06 14:00:00,155.005,157.615,154.09,157.21,9332600000.0
2008-11-06 14:30:00,157.22,157.59,155.085,155.28,9276400000.0
2008-11-06 15:00:00,155.22,155.815,154.62,155.195,8320900000.0
2008-11-06 15:30:00,155.19,156.5,155.115,156.23,6854800000.0
2008-11-06 16:00:00,156.235,156.275,155.185,155.815,8844800001.0
2008-11-06 16:30:00,155.82,156.86,155.725,156.07,9354700000.0
2008-11-06 17:00:00,156.055,157.34,155.71,156.52,9938900000.0
2008-11-06 17:30:00,156.51,156.65,155.37,155.765,8060212499.0
2008-11-06 18:00:00,155.785,155.945,154.32,154.815,7147780000.0
2008-11-06 18:30:00,154.8,155.425,154.765,154.955,8037400000.0
2008-11-06 19:00:00,154.955,155.03,154.455,154.675,8328900008.0
2008-11-06 19:30:00,154.675,155.13,154.2,154.89,7551500000.0
2008-11-06 20:00:00,154.885,154.9,153.87,154.065,6996400000.0
2008-11-06 20:30:00,154.065,154.105,153.51,153.96,6762140000.0
2008-11-06 21:00:00,153.955,154.5,153.61,153.715,7167000000.0
2008-11-06 21:30:00,153.715,154.55,153.67,153.955,8000599997.0
2008-11-06 22:00:00,153.965,154.215,153.175,153.195,6885100000.0
2008-11-06 22:30:00,153.17,153.33,152.685,152.955,6620800000.0
2008-11-06 23:00:00,152.955,152.965,152.13,152.415,3638400000.0
2008-11-06 23:30:00,152.42,152.91,152.385,152.68,2749400000.0
2008-11-07 00:00:00,152.675,152.715,152.06,152.37,1949000000.0
2008-11-07 00:30:00,152.37,152.38,151.7,151.74,1954700001.0
2008-11-07 01:00:00,151.74,151.965,151.35,151.62,1730600000.0
2008-11-07 01:30:00,151.62,151.72,151.495,151.505,730800000.0
2008-11-07 02:00:00,151.495,151.98,151.48,151.81,2572580000.0
2008-11-07 02:30:00,151.805,151.935,150.78,150.865,4834553750.0
2008-11-07 03:00:00,150.875,151.295,150.255,150.76,3015190000.0
2008-11-07 03:30:00,150.76,151.28,150.715,151.145,3639432500.0
2008-11-07 04:00:00,151.085,151.58,151.08,151.46,1737400000.0
2008-11-07 04:30:00,151.435,151.85,151.2,151.52,2342099978.0
2008-11-07 05:00:00,151.52,151.62,151.14,151.25,1117218750.0
2008-11-07 05:30:00,151.25,152.695,151.21,152.62,2959707500.0
2008-11-07 06:00:00,152.62,152.695,152.12,152.695,3029700000.0
2008-11-07 06:30:00,152.695,153.66,152.67,153.055,4091300000.0
2008-11-07 07:00:00,153.07,153.315,152.13,152.27,3305400000.0
2008-11-07 07:30:00,152.255,152.72,152.225,152.485,2732400000.0
2008-11-07 08:00:00,152.495,153.08,152.395,152.765,2494500000.0
2008-11-07 08:30:00,152.77,152.77,152.14,152.305,2467400000.0
2008-11-07 09:00:00,152.285,153.435,152.26,153.35,5705603800.0
2008-11-07 09:30:00,153.345,153.435,152.675,152.695,7872900000.0
2008-11-07 10:00:00,152.69,152.96,152.15,152.435,11542900026.0
2008-11-07 10:30:00,152.435,153.28,152.385,153.115,9722200000.0
2008-11-07 11:00:00,153.125,153.65,152.98,153.365,8725800000.0
2008-11-07 11:30:00,153.365,154.095,153.365,153.8,10536400000.0
2008-11-07 12:00:00,153.8,154.23,153.55,153.95,8711700000.0
2008-11-07 12:30:00,153.95,154.115,153.335,153.965,5911900000.0
2008-11-07 13:00:00,153.98,154.05,153.355,153.4,5749600000.0
2008-11-07 13:30:00,153.4,153.755,152.56,152.945,6755800000.0
2008-11-07 14:00:00,152.955,154.0,152.83,153.915,6897800000.0
2008-11-07 14:30:00,153.94,153.955,153.48,153.87,6035500000.0
2008-11-07 15:00:00,153.82,154.46,153.575,154.09,8270200007.0
2008-11-07 15:30:00,154.09,154.81,152.88,153.63,10272039996.0
2008-11-07 16:00:00,153.635,154.26,153.28,154.19,9768500000.0
2008-11-07 16:30:00,154.2,154.625,153.49,154.075,11149000000.0
2008-11-07 17:00:00,154.05,156.19,153.935,155.305,8308812000.0
2008-11-07 17:30:00,155.305,155.695,154.815,154.84,8124295000.0
2008-11-07 18:00:00,154.845,154.845,153.57,153.78,8303999998.0
2008-11-07 18:30:00,153.775,154.97,153.66,154.92,7731899999.0
2008-11-07 19:00:00,154.925,155.085,153.96,153.985,6879400000.0
2008-11-07 19:30:00,153.975,154.545,153.975,154.3,8242899993.0
2008-11-07 20:00:00,154.3,154.4,153.755,154.29,4552800578.0
2008-11-07 20:30:00,154.285,154.395,153.925,154.13,5608000000.0
2008-11-07 21:00:00,154.135,154.325,153.845,154.11,4771300000.0
2008-11-07 21:30:00,154.11,154.98,153.93,153.93,6207299998.0
2008-11-07 22:00:00,153.905,154.01,153.315,153.55,5439600000.0
2008-11-07 22:30:00,153.54,154.095,153.45,154.055,3599000000.0
2008-11-07 23:00:00,154.07,154.275,153.89,153.89,2593300000.0
2008-11-07 23:30:00,153.89,153.93,153.635,153.64,1783999999.0
2008-11-10 00:00:00,156.978,156.978,155.36,155.49,1549499999.0
2008-11-10 00:30:00,155.505,155.96,155.425,155.9,1260100000.0
2008-11-10 01:00:00,155.86,156.63,155.85,156.38,1608600000.0
2008-11-10 01:30:00,156.38,156.4,155.895,156.265,2051800000.0
2008-11-10 02:00:00,156.255,156.86,156.125,156.85,4540300000.0
2008-11-10 02:30:00,156.85,157.255,156.735,157.18,4263299997.0
2008-11-10 03:00:00,157.19,157.285,156.955,157.085,3726900000.0
2008-11-10 03:30:00,157.08,157.51,156.97,157.315,3569600000.0
2008-11-10 04:00:00,157.305,157.445,157.19,157.31,2289700000.0
2008-11-10 04:30:00,157.32,157.355,157.145,157.205,2266000000.0
2008-11-10 05:00:00,157.22,157.235,156.4,156.495,3348100000.0
2008-11-10 05:30:00,156.5,156.665,156.215,156.3,2077700000.0
2008-11-10 06:00:00,156.3,156.68,156.25,156.595,3056500000.0
2008-11-10 06:30:00,156.595,157.095,156.56,156.8,3185700000.0
2008-11-10 07:00:00,156.8,156.94,156.5,156.77,3047600000.0
2008-11-10 07:30:00,156.79,156.8,156.065,156.3,2847000000.0
2008-11-10 08:00:00,156.305,156.415,155.3,155.45,3011700000.0
2008-11-10 08:30:00,155.45,155.91,154.91,155.635,6476649998.0
2008-11-10 09:00:00,155.63,155.88,155.285,155.805,3459747499.0
2008-11-10 09:30:00,155.815,155.915,155.33,155.575,7154999978.0
2008-11-10 10:00:00,155.585,155.885,155.24,155.785,7702600000.0
2008-11-10 10:30:00,155.775,156.41,155.725,156.38,7878335000.0
2008-11-10 11:00:00,156.38,156.535,156.085,156.4,7228399969.0
2008-11-10 11:30:00,156.395,156.84,155.875,156.005,6563100000.0
2008-11-10 12:00:00,156.0,156.32,155.5,156.155,6196793747.0
2008-11-10 12:30:00,156.155,157.18,156.105,156.785,7720400001.0
2008-11-10 13:00:00,156.785,157.2,156.725,156.93,7139093749.0
2008-11-10 13:30:00,156.93,157.31,156.59,156.65,5580900000.0
2008-11-10 14:00:00,156.65,156.975,156.43,156.52,9123600002.0
2008-11-10 14:30:00,156.52,156.75,156.16,156.645,9451400003.0
2008-11-10 15:00:00,156.645,156.8,156.155,156.235,9131399998.0
2008-11-10 15:30:00,156.23,156.79,156.18,156.28,9238000000.0
2008-11-10 16:00:00,156.28,156.28,155.3,155.675,9429299999.0
2008-11-10 16:30:00,155.675,155.88,154.3,154.63,11637200000.0
2008-11-10 17:00:00,154.63,155.2,154.4,154.87,10847799999.0
2008-11-10 17:30:00,154.87,155.18,154.28,154.76,9535800000.0
2008-11-10 18:00:00,154.775,154.845,153.915,154.49,11476200011.0
2008-11-10 18:30:00,154.49,154.675,152.98,153.135,11065900000.0
2008-11-10 19:00:00,153.135,153.81,153.055,153.275,8971600002.0
2008-11-10 19:30:00,153.27,153.325,152.44,152.68,10974399982.0
2008-11-10 20:00:00,152.65,153.12,152.36,153.06,9483200019.0
2008-11-10 20:30:00,153.06,153.35,152.86,153.295,6152600000.0
2008-11-10 21:00:00,153.3,153.61,152.94,153.165,7430000002.0
2008-11-10 21:30:00,153.17,153.205,152.52,152.715,7370799997.0
2008-11-10 22:00:00,152.705,152.71,152.06,152.11,9965800007.0
2008-11-10 22:30:00,152.11,152.75,152.055,152.745,7838400000.0
2008-11-10 23:00:00,152.75,153.04,152.69,152.985,2715500000.0
2008-11-10 23:30:00,152.985,153.23,152.885,152.9,2275400000.0
2008-11-11 00:00:00,152.885,153.085,152.836,153.07,1085000000.0
2008-11-11 00:30:00,153.085,153.13,152.765,153.065,691400000.0
2008-11-11 01:00:00,153.079,153.46,152.96,153.45,1513200001.0
2008-11-11 01:30:00,153.45,153.45,153.175,153.18,1343600000.0
2008-11-11 02:00:00,153.175,153.21,152.558,152.94,2680670000.0
2008-11-11 02:30:00,152.94,152.94,151.87,152.165,5906500002.0
2008-11-11 03:00:00,152.165,152.535,152.055,152.39,4392003744.0
2008-11-11 03:30:00,152.395,152.4,151.965,152.14,2718000000.0
2008-11-11 04:00:00,152.14,153.43,152.14,153.16,3917400000.0
2008-11-11 04:30:00,153.16,153.555,152.97,153.13,3128900000.0
2008-11-11 05:00:00,153.13,153.36,153.08,153.28,2647400000.0
2008-11-11 05:30:00,153.3,153.68,153.275,153.655,3783600000.0
2008-11-11 06:00:00,153.65,154.25,153.64,153.82,3410100000.0
2008-11-11 06:30:00,153.82,154.24,153.51,153.79,3710000000.0
2008-11-11 07:00:00,153.79,153.81,153.35,153.355,2346900000.0
2008-11-11 07:30:00,153.38,153.405,152.915,153.335,3255100000.0
2008-11-11 08:00:00,153.34,153.535,153.195,153.43,2467600000.0
2008-11-11 08:30:00,153.44,153.62,152.94,153.15,3456700000.0
2008-11-11 09:00:00,153.15,153.27,152.74,153.155,4724533339.0
2008-11-11 09:30:00,153.15,153.22,151.965,152.14,6286100004.0
2008-11-11 10:00:00,152.14,152.875,151.855,152.615,5522900000.0
2008-11-11 10:30:00,152.615,152.68,152.095,152.395,5459200000.0
2008-11-11 11:00:00,152.395,152.92,152.27,152.52,7266900000.0
2008-11-11 11:30:00,152.53,152.84,152.325,152.515,7047700003.0
2008-11-11 12:00:00,152.53,152.85,151.91,152.425,7396400000.0
2008-11-11 12:30:00,152.425,152.555,151.615,151.845,7411300000.0
2008-11-11 13:00:00,151.85,152.42,151.79,152.375,5324400000.0
2008-11-11 13:30:00,152.385,152.62,152.12,152.51,5560600000.0
2008-11-11 14:00:00,152.51,152.525,151.935,152.115,5234300000.0
2008-11-11 14:30:00,152.1,152.885,152.015,152.725,5975800000.0
2008-11-11 15:00:00,152.73,153.285,152.105,152.12,7861799992.0
2008-11-11 15:30:00,152.135,152.83,152.105,152.44,5394900000.0
2008-11-11 16:00:00,152.44,152.77,152.31,152.41,5291600004.0
2008-11-11 16:30:00,152.41,152.685,151.155,151.18,9064500000.0
2008-11-11 17:00:00,151.195,151.48,150.68,150.71,7745199975.0
2008-11-11 17:30:00,150.7,151.09,150.105,150.185,8711500000.0
2008-11-11 18:00:00,150.2,150.845,149.745,150.5,9399300001.0
2008-11-11 18:30:00,150.5,151.23,150.075,150.625,9263000000.0
2008-11-11 19:00:00,150.625,150.69,150.125,150.195,5348700005.0
2008-11-11 19:30:00,150.215,150.835,150.185,150.64,3405800000.0
2008-11-11 20:00:00,150.645,150.875,149.91,150.1,4637400021.0
2008-11-11 20:30:00,150.105,150.7,149.73,150.67,5226100000.0
2008-11-11 21:00:00,150.66,151.515,150.345,151.42,8227500000.0
2008-11-11 21:30:00,151.43,151.53,150.375,150.375,5814700000.0
2008-11-11 22:00:00,150.385,150.95,150.255,150.78,6349200000.0
2008-11-11 22:30:00,150.78,150.8,150.3,150.55,3197700000.0
2008-11-11 23:00:00,150.55,150.575,150.165,150.185,1056600000.0
2008-11-11 23:30:00,150.185,150.285,149.9,150.15,2028000000.0
2008-11-12 00:00:00,150.15,150.24,149.84,150.19,1545400000.0
2008-11-12 00:30:00,150.19,150.19,149.967,150.058,1081900000.0
2008-11-12 01:00:00,150.032,150.09,149.715,149.88,1320900000.0
2008-11-12 01:30:00,149.875,149.875,149.055,149.59,3919800000.0
2008-11-12 02:00:00,149.575,150.27,149.505,150.13,3226600000.0
2008-11-12 02:30:00,150.13,150.5,150.005,150.03,3412900000.0
2008-11-12 03:00:00,150.03,150.75,150.03,150.66,3728300000.0
2008-11-12 03:30:00,150.66,151.16,150.66,151.15,2954200000.0
2008-11-12 04:00:00,151.145,151.21,150.77,150.81,2661200000.0
2008-11-12 04:30:00,150.81,151.03,150.695,150.93,3130400000.0
2008-11-12 05:00:00,150.93,151.025,150.48,150.48,3201600000.0
2008-11-12 05:30:00,150.48,150.635,150.125,150.16,5476875000.0
2008-11-12 06:00:00,150.16,150.72,150.12,150.495,3303499994.0
2008-11-12 06:30:00,150.5,150.845,150.43,150.725,3978600000.0
2008-11-12 07:00:00,150.725,150.755,150.32,150.605,2703600000.0
2008-11-12 07:30:00,150.62,150.85,150.175,150.715,3702000000.0
2008-11-12 08:00:00,150.715,151.085,150.695,151.06,1972400000.0
2008-11-12 08:30:00,150.966,151.13,150.675,150.88,3013200000.0
2008-11-12 09:00:00,150.88,151.67,150.77,151.5,5292600000.0
2008-11-12 09:30:00,151.505,151.725,150.985,151.035,9410600006.0
2008-11-12 10:00:00,151.045,151.28,150.85,151.09,7402000000.0
2008-11-12 10:30:00,151.09,151.09,149.81,150.0,7850700000.0
2008-11-12 11:00:00,149.99,150.135,149.405,149.78,8633000000.0
2008-11-12 11:30:00,149.8,150.275,149.09,149.64,9879300010.0
2008-11-12 12:00:00,149.65,149.7,148.98,149.54,9776800000.0
2008-11-12 12:30:00,149.54,149.74,148.19,148.565,11242000018.0
2008-11-12 13:00:00,148.565,148.795,147.66,148.795,10194700000.0
2008-11-12 13:30:00,148.805,149.485,148.3,149.08,8778400001.0
2008-11-12 14:00:00,149.09,149.89,149.035,149.245,7804500000.0
2008-11-12 14:30:00,149.245,149.26,148.175,148.22,7787500000.0
2008-11-12 15:00:00,148.22,148.395,147.875,148.25,7553800000.0
2008-11-12 15:30:00,148.25,148.595,147.24,147.26,7987899999.0
2008-11-12 16:00:00,147.265,147.35,146.175,146.875,8337400002.0
2008-11-12 16:30:00,146.86,146.915,146.185,146.345,8427200000.0
2008-11-12 17:00:00,146.355,146.695,145.665,145.79,8506100064.0
2008-11-12 17:30:00,145.78,145.81,143.37,143.68,9041999999.0
2008-11-12 18:00:00,143.68,143.825,141.03,142.52,10356210071.0
2008-11-12 18:30:00,142.53,143.525,141.72,143.35,9670999990.0
2008-11-12 19:00:00,143.34,143.8,142.58,143.695,6850899998.0
2008-11-12 19:30:00,143.705,144.535,143.485,144.53,5938200000.0
2008-11-12 20:00:00,144.54,144.59,142.675,143.0,5364400000.0
2008-11-12 20:30:00,143.0,143.01,142.225,142.415,7526000001.0
2008-11-12 21:00:00,142.43,143.02,142.005,142.885,4362900000.0
2008-11-12 21:30:00,142.88,143.315,142.7,142.995,5524800000.0
2008-11-12 22:00:00,142.985,142.995,142.08,142.08,4387000000.0
2008-11-12 22:30:00,142.08,142.255,141.57,141.82,5900699999.0
2008-11-12 23:00:00,141.83,142.11,141.35,141.975,2506200000.0
2008-11-12 23:30:00,141.95,142.225,141.95,142.125,2281700000.0
2008-11-13 00:00:00,142.135,142.15,140.85,141.39,2273200000.0
2008-11-13 00:30:00,141.4,141.685,140.23,140.52,1806000000.0
2008-11-13 01:00:00,140.56,141.47,140.41,141.42,2688100000.0
2008-11-13 01:30:00,141.425,142.02,141.125,141.145,2548300000.0
2008-11-13 02:00:00,141.145,142.235,141.13,141.885,4521500000.0
2008-11-13 02:30:00,141.88,142.63,141.87,142.4,3505500000.0
2008-11-13 03:00:00,142.4,143.315,142.28,142.675,4378100000.0
2008-11-13 03:30:00,142.675,142.865,142.5,142.625,3427100000.0
2008-11-13 04:00:00,142.625,142.865,142.48,142.86,1809000000.0
2008-11-13 04:30:00,142.86,143.08,142.77,142.77,2636030000.0
2008-11-13 05:00:00,142.78,143.355,142.76,143.34,1306700000.0
2008-11-13 05:30:00,143.33,143.67,143.185,143.24,2529600000.0
2008-11-13 06:00:00,143.24,143.29,142.59,142.61,3227540000.0
2008-11-13 06:30:00,142.61,142.635,142.19,142.35,3902600000.0
2008-11-13 07:00:00,142.355,142.61,142.13,142.58,2447340000.0
2008-11-13 07:30:00,142.59,143.07,142.285,142.315,2507100000.0
2008-11-13 08:00:00,142.315,143.135,142.31,143.135,3171600000.0
2008-11-13 08:30:00,143.135,143.2,142.415,142.52,3673000000.0
2008-11-13 09:00:00,142.52,142.54,141.76,141.815,3913000000.0
2008-11-13 09:30:00,141.815,142.325,141.385,141.96,5950599999.0
2008-11-13 10:00:00,141.965,143.185,141.84,143.17,7423000000.0
2008-11-13 10:30:00,143.13,143.335,142.43,142.585,7110000000.0
2008-11-13 11:00:00,142.59,143.905,142.505,143.66,6740160000.0
2008-11-13 11:30:00,143.67,143.73,143.195,143.575,6053900000.0
2008-11-13 12:00:00,143.575,143.84,142.855,142.905,7420400000.0
2008-11-13 12:30:00,142.905,143.21,142.39,142.66,7557500000.0
2008-11-13 13:00:00,142.67,143.255,142.46,143.025,7597600002.0
2008-11-13 13:30:00,143.025,143.215,142.6,142.68,7396499999.0
2008-11-13 14:00:00,142.68,143.085,142.45,142.98,7080220000.0
2008-11-13 14:30:00,142.98,143.13,142.365,142.65,6490600000.0
2008-11-13 15:00:00,142.65,142.935,142.375,142.52,6003600013.0
2008-11-13 15:30:00,142.46,142.725,141.825,141.9,5479200000.0
2008-11-13 16:00:00,141.905,142.67,141.52,142.475,3463500000.0
2008-11-13 16:30:00,142.47,143.355,141.82,141.93,6055800020.0
2008-11-13 17:00:00,141.935,142.915,141.865,142.405,4145400000.0
2008-11-13 17:30:00,142.42,142.64,141.8,142.065,4006800000.0
2008-11-13 18:00:00,142.05,142.185,141.3,142.075,4467200000.0
2008-11-13 18:30:00,142.1,142.2,141.345,141.98,4051712000.0
2008-11-13 19:00:00,141.995,142.09,140.695,140.84,3739220000.0
2008-11-13 19:30:00,140.84,141.23,139.665,139.865,5095300021.0
2008-11-13 20:00:00,139.85,140.04,138.83,139.735,5833100000.0
2008-11-13 20:30:00,139.755,140.805,139.11,139.91,7932240000.0
2008-11-13 21:00:00,139.91,141.615,139.59,141.56,7169000008.0
2008-11-13 21:30:00,141.56,143.06,141.375,141.53,7724000001.0
2008-11-13 22:00:00,141.48,143.175,140.61,143.175,7905520000.0
2008-11-13 22:30:00,143.175,145.825,143.045,145.57,5453999999.0
2008-11-13 23:00:00,145.57,145.695,144.635,145.095,4759300001.0
2008-11-13 23:30:00,145.115,145.45,144.845,144.935,2239900000.0
2008-11-14 00:00:00,144.945,145.22,144.455,144.495,1648900000.0
2008-11-14 00:30:00,144.505,145.23,144.49,144.83,1226900000.0
2008-11-14 01:00:00,144.81,145.65,144.715,145.635,1855200000.0
2008-11-14 01:30:00,145.64,146.27,145.385,145.425,3291800000.0
2008-11-14 02:00:00,145.425,145.49,144.5,144.51,4094300000.0
2008-11-14 02:30:00,144.51,144.565,143.73,143.82,4042399989.0
2008-11-14 03:00:00,143.82,144.36,143.315,144.3,3596600000.0
2008-11-14 03:30:00,144.3,144.515,143.64,143.67,2179500000.0
2008-11-14 04:00:00,143.67,143.8,143.475,143.65,2071900000.0
2008-11-14 04:30:00,143.665,144.185,143.655,144.185,2651900000.0
2008-11-14 05:00:00,144.16,144.385,144.08,144.16,2279700000.0
2008-11-14 05:30:00,144.16,144.84,144.15,144.78,2948499999.0
2008-11-14 06:00:00,144.78,144.92,143.605,143.99,2353500000.0
2008-11-14 06:30:00,143.99,144.03,143.465,143.86,3273400000.0
2008-11-14 07:00:00,143.865,144.085,143.76,144.005,2343100000.0
2008-11-14 07:30:00,144.01,144.04,143.535,143.555,1647100000.0
2008-11-14 08:00:00,143.565,143.955,143.495,143.735,1990800000.0
2008-11-14 08:30:00,143.735,144.05,143.64,143.935,2291400000.0
2008-11-14 09:00:00,143.93,144.725,143.88,144.17,3376100000.0
2008-11-14 09:30:00,144.17,144.555,143.32,143.33,5218500006.0
2008-11-14 10:00:00,143.33,144.2,143.145,143.86,4822400000.0
2008-11-14 10:30:00,143.825,144.465,143.825,144.275,4172200004.0
2008-11-14 11:00:00,144.28,144.405,143.72,143.81,3524300000.0
2008-11-14 11:30:00,143.82,144.135,143.685,143.755,3523800000.0
2008-11-14 12:00:00,143.755,144.15,143.755,144.07,4649700000.0
2008-11-14 12:30:00,144.065,144.435,143.87,144.05,3807000000.0
2008-11-14 13:00:00,144.055,144.14,143.685,143.78,3023900000.0
2008-11-14 13:30:00,143.77,143.94,143.485,143.935,2415200000.0
2008-11-14 14:00:00,143.925,143.94,141.535,142.39,5145800000.0
2008-11-14 14:30:00,142.39,143.015,141.84,141.865,9810600009.0
2008-11-14 15:00:00,141.88,142.14,141.26,141.26,5495499996.0
2008-11-14 15:30:00,141.275,142.635,140.87,142.57,4870200001.0
2008-11-14 16:00:00,142.57,142.59,141.755,142.205,4073300010.0
2008-11-14 16:30:00,142.22,144.35,142.07,143.74,5460899999.0
2008-11-14 17:00:00,143.74,144.13,142.615,143.32,5729600000.0
2008-11-14 17:30:00,143.305,143.57,142.5,143.49,6315700001.0
2008-11-14 18:00:00,143.49,144.335,143.045,143.86,5727100000.0
2008-11-14 18:30:00,143.86,144.425,143.375,143.605,5762299999.0
2008-11-14 19:00:00,143.615,143.73,142.705,143.4,5075400000.0
2008-11-14 19:30:00,143.4,143.715,142.895,143.05,5146699997.0
2008-11-14 20:00:00,143.055,143.825,142.515,143.79,4253900000.0
2008-11-14 20:30:00,143.79,144.12,143.49,143.87,4660000000.0
2008-11-14 21:00:00,143.865,145.465,143.785,145.03,5911300000.0
2008-11-14 21:30:00,145.04,145.845,144.4,145.805,6628099999.0
2008-11-14 22:00:00,145.795,146.08,145.03,145.2,6365900000.0
2008-11-14 22:30:00,145.215,145.27,143.59,143.645,7847900000.0
2008-11-14 23:00:00,143.645,143.65,142.34,142.91,6215799907.0
2008-11-14 23:30:00,142.91,143.31,142.78,143.014,4542500064.0
2008-11-17 00:00:00,140.469,142.84,140.372,142.57,1406100000.0
2008-11-17 00:30:00,142.6,142.6,140.955,141.05,1051400000.0
2008-11-17 01:00:00,141.055,141.925,141.055,141.46,1385800000.0
2008-11-17 01:30:00,141.475,141.65,140.635,141.005,2854000000.0
2008-11-17 02:00:00,141.02,141.48,140.78,141.48,3627200001.0
2008-11-17 02:30:00,141.48,141.88,141.29,141.78,3808700024.0
2008-11-17 03:00:00,141.78,142.39,141.485,142.265,2833800000.0
2008-11-17 03:30:00,142.28,143.09,142.15,143.065,3119600000.0
2008-11-17 04:00:00,143.08,143.21,142.72,142.865,2784800000.0
2008-11-17 04:30:00,142.89,142.93,142.09,142.5,2654199979.0
2008-11-17 05:00:00,142.5,143.2,142.36,143.195,2145600000.0
2008-11-17 05:30:00,143.2,143.9,143.075,143.7,2580393750.0
2008-11-17 06:00:00,143.61,144.09,143.43,143.45,2478600000.0
2008-11-17 06:30:00,143.45,143.85,143.45,143.48,1510782500.0
2008-11-17 07:00:00,143.48,143.805,143.04,143.16,3193800000.0
2008-11-17 07:30:00,143.16,143.23,142.64,142.73,3324200000.0
2008-11-17 08:00:00,142.73,142.9,142.61,142.8,2247000000.0
2008-11-17 08:30:00,142.8,142.96,142.285,142.96,2922600000.0
2008-11-17 09:00:00,142.975,143.83,142.9,143.56,2971600024.0
2008-11-17 09:30:00,143.56,143.68,142.71,142.84,5031700000.0
2008-11-17 10:00:00,142.83,143.405,142.55,143.26,4126400000.0
2008-11-17 10:30:00,143.255,144.48,143.235,144.385,4385500000.0
2008-11-17 11:00:00,144.375,144.975,143.995,144.915,3619900000.0
2008-11-17 11:30:00,144.925,145.09,144.375,144.42,4527200020.0
2008-11-17 12:00:00,144.42,144.68,144.3,144.48,3633000000.0
2008-11-17 12:30:00,144.5,144.51,143.965,144.035,7187300005.0
2008-11-17 13:00:00,144.05,144.14,143.495,143.595,4430599999.0
2008-11-17 13:30:00,143.595,143.95,143.53,143.865,3990860006.0
2008-11-17 14:00:00,143.865,144.35,143.805,144.22,3404700000.0
2008-11-17 14:30:00,144.225,144.3,143.805,143.86,2579800000.0
2008-11-17 15:00:00,143.855,144.37,143.715,144.08,3897760000.0
2008-11-17 15:30:00,144.105,144.485,143.95,144.195,4690700002.0
2008-11-17 16:00:00,144.19,145.59,144.135,145.255,4598299992.0
2008-11-17 16:30:00,145.26,145.65,144.74,145.53,10394220000.0
2008-11-17 17:00:00,145.52,145.87,144.87,145.125,10185000000.0
2008-11-17 17:30:00,145.115,145.29,144.55,144.675,4739000000.0
2008-11-17 18:00:00,144.68,145.77,144.665,145.385,5950900000.0
2008-11-17 18:30:00,145.395,146.475,145.225,145.815,7065300000.0
2008-11-17 19:00:00,145.805,146.185,145.5,146.0,3776300000.0
2008-11-17 19:30:00,145.985,146.135,145.355,145.65,2959060000.0
2008-11-17 20:00:00,145.65,145.725,145.18,145.665,3720800000.0
2008-11-17 20:30:00,145.655,146.005,145.215,145.855,3914500000.0
2008-11-17 21:00:00,145.855,146.185,145.61,145.695,3446400000.0
2008-11-17 21:30:00,145.705,146.105,145.55,145.64,3816600000.0
2008-11-17 22:00:00,145.64,145.785,145.355,145.605,4560900000.0
2008-11-17 22:30:00,145.605,145.685,144.785,144.79,5780299999.0
2008-11-17 23:00:00,144.79,144.84,144.325,144.56,3129159998.0
2008-11-17 23:30:00,144.56,144.76,144.325,144.475,1822600000.0
2008-11-18 00:00:00,144.485,144.535,144.33,144.385,780200000.0
2008-11-18 00:30:00,144.385,144.565,143.855,143.93,2359400000.0
2008-11-18 01:00:00,143.93,144.745,143.915,144.625,1939900000.0
2008-11-18 01:30:00,144.625,144.625,144.25,144.46,2102000012.0
2008-11-18 02:00:00,144.46,145.11,144.425,144.71,4843199996.0
2008-11-18 02:30:00,144.71,144.71,143.945,144.335,3083300000.0
2008-11-18 03:00:00,144.335,144.605,144.02,144.6,2329400000.0
2008-11-18 03:30:00,144.6,144.81,144.225,144.66,3901499999.0
2008-11-18 04:00:00,144.665,145.045,144.665,144.775,2631900000.0
2008-11-18 04:30:00,144.77,144.99,144.76,144.89,1688500000.0
2008-11-18 05:00:00,144.875,144.98,144.79,144.955,1889600000.0
2008-11-18 05:30:00,144.955,144.99,144.495,144.53,2300400000.0
2008-11-18 06:00:00,144.53,144.82,144.51,144.68,2616400000.0
2008-11-18 06:30:00,144.68,144.805,144.625,144.745,1479600000.0
2008-11-18 07:00:00,144.745,144.86,144.69,144.81,1288300000.0
2008-11-18 07:30:00,144.81,145.02,144.745,144.99,1403400000.0
2008-11-18 08:00:00,144.98,145.25,144.775,145.25,2562400000.0
2008-11-18 08:30:00,145.25,145.26,144.65,144.92,2239900000.0
2008-11-18 09:00:00,144.93,145.17,144.57,145.125,2659660000.0
2008-11-18 09:30:00,145.13,145.74,145.06,145.74,3151500000.0
2008-11-18 10:00:00,145.73,145.83,145.21,145.36,3561100000.0
2008-11-18 10:30:00,145.37,145.48,144.77,144.97,5041900004.0
2008-11-18 11:00:00,144.97,145.09,144.275,144.445,4625700000.0
2008-11-18 11:30:00,144.46,144.98,144.2,144.32,4065200000.0
2008-11-18 12:00:00,144.32,144.78,144.18,144.62,2211300000.0
2008-11-18 12:30:00,144.61,144.74,144.195,144.42,2592000000.0
2008-11-18 13:00:00,144.41,144.72,144.38,144.61,3709400000.0
2008-11-18 13:30:00,144.61,144.635,144.27,144.425,2308500000.0
2008-11-18 14:00:00,144.46,144.64,144.315,144.6,2360400000.0
2008-11-18 14:30:00,144.56,144.825,144.45,144.6,1963400000.0
2008-11-18 15:00:00,144.61,144.95,144.4,144.59,6067300000.0
2008-11-18 15:30:00,144.59,145.53,144.33,145.03,9175700000.0
2008-11-18 16:00:00,145.005,145.895,144.825,145.35,8473200000.0
2008-11-18 16:30:00,145.35,146.03,145.105,145.445,4533250000.0
2008-11-18 17:00:00,145.39,145.885,144.97,145.845,3837150000.0
2008-11-18 17:30:00,145.84,146.19,145.34,146.185,3872700000.0
2008-11-18 18:00:00,146.19,146.205,145.575,145.855,3754400000.0
2008-11-18 18:30:00,145.87,146.52,145.83,146.44,3864800000.0
2008-11-18 19:00:00,146.44,146.455,145.09,145.22,3963775000.0
2008-11-18 19:30:00,145.24,145.58,145.085,145.305,3362100000.0
2008-11-18 20:00:00,145.295,145.31,144.29,144.57,4271000000.0
2008-11-18 20:30:00,144.57,144.605,143.82,144.275,5407300000.0
2008-11-18 21:00:00,144.285,144.375,143.605,144.02,5066100000.0
2008-11-18 21:30:00,144.02,144.05,143.555,143.8,5681599998.0
2008-11-18 22:00:00,143.795,144.425,143.705,144.025,5665900000.0
2008-11-18 22:30:00,144.02,144.69,143.775,144.63,7262100000.0
2008-11-18 23:00:00,144.63,145.485,144.615,145.37,4203900000.0
2008-11-18 23:30:00,145.37,145.37,144.865,145.065,3159600000.0
2008-11-19 00:00:00,145.055,145.365,144.755,144.78,1341300000.0
2008-11-19 00:30:00,144.79,145.175,144.7,145.03,1148300000.0
2008-11-19 01:00:00,145.04,145.17,144.64,144.82,2502299954.0
2008-11-19 01:30:00,144.82,144.82,144.575,144.67,1931999964.0
2008-11-19 02:00:00,144.68,144.78,144.48,144.66,3085200000.0
2008-11-19 02:30:00,144.66,144.68,144.065,144.215,4335700000.0
2008-11-19 03:00:00,144.205,144.34,143.835,144.165,3478999999.0
2008-11-19 03:30:00,144.175,144.435,144.145,144.29,2505000000.0
2008-11-19 04:00:00,144.285,144.4,144.2,144.335,1958900000.0
2008-11-19 04:30:00,144.34,144.49,144.26,144.285,2461400000.0
2008-11-19 05:00:00,144.28,144.38,144.075,144.105,2268400000.0
2008-11-19 05:30:00,144.105,144.54,143.895,144.5,2095700000.0
2008-11-19 06:00:00,144.5,144.62,144.01,144.125,3073500000.0
2008-11-19 06:30:00,144.12,144.31,144.06,144.27,1932300000.0
2008-11-19 07:00:00,144.285,144.36,144.19,144.315,1910400000.0
2008-11-19 07:30:00,144.28,144.52,144.26,144.44,1976000000.0
2008-11-19 08:00:00,144.44,144.525,144.345,144.48,1195200000.0
2008-11-19 08:30:00,144.49,145.045,144.44,144.765,2868400000.0
2008-11-19 09:00:00,144.76,144.98,144.51,144.625,3697500000.0
2008-11-19 09:30:00,144.64,145.11,144.615,144.845,4557800000.0
2008-11-19 10:00:00,144.85,145.09,144.65,144.98,5166500000.0
2008-11-19 10:30:00,144.98,145.14,144.445,144.455,7402000000.0
2008-11-19 11:00:00,144.47,145.03,144.46,144.97,9655600000.0
2008-11-19 11:30:00,144.97,144.985,144.635,144.72,5786500000.0
2008-11-19 12:00:00,144.72,145.25,144.525,145.2,6355500000.0
2008-11-19 12:30:00,145.22,145.96,145.115,145.845,10115900006.0
2008-11-19 13:00:00,145.85,146.285,145.64,145.8,8321700000.0
2008-11-19 13:30:00,145.8,145.815,145.465,145.755,4865700005.0
2008-11-19 14:00:00,145.755,146.115,145.65,145.925,6180299997.0
2008-11-19 14:30:00,145.92,146.055,145.61,145.64,5627900000.0
2008-11-19 15:00:00,145.64,145.67,145.08,145.39,6665900002.0
2008-11-19 15:30:00,145.39,145.79,145.24,145.52,6489100010.0
2008-11-19 16:00:00,145.535,146.94,145.415,146.62,6589900000.0
2008-11-19 16:30:00,146.605,147.88,146.585,147.175,6595000000.0
2008-11-19 17:00:00,147.18,147.81,146.915,147.435,5257400000.0
2008-11-19 17:30:00,147.42,147.42,146.36,146.425,4809400001.0
2008-11-19 18:00:00,146.415,146.525,145.295,145.33,5205400000.0
2008-11-19 18:30:00,145.335,146.345,145.31,145.97,5551700000.0
2008-11-19 19:00:00,145.985,146.125,144.98,145.125,6494500000.0
2008-11-19 19:30:00,145.135,145.66,145.06,145.405,5561800000.0
2008-11-19 20:00:00,145.405,145.825,144.68,144.69,5518300000.0
2008-11-19 20:30:00,144.695,145.335,144.415,144.975,7150900000.0
2008-11-19 21:00:00,144.975,145.18,144.31,144.42,7255099999.0
2008-11-19 21:30:00,144.415,144.91,143.825,144.815,6693300000.0
2008-11-19 22:00:00,144.83,144.835,143.96,144.185,5848500002.0
2008-11-19 22:30:00,144.185,144.365,143.135,143.315,7234800000.0
2008-11-19 23:00:00,143.315,143.755,143.315,143.535,5832200001.0
2008-11-19 23:30:00,143.535,143.565,143.005,143.075,3725599999.0
2008-11-20 00:00:00,143.085,143.36,142.83,143.175,2476100000.0
2008-11-20 00:30:00,143.17,143.26,143.05,143.18,1009900000.0
2008-11-20 01:00:00,143.18,143.745,143.18,143.415,1194300000.0
2008-11-20 01:30:00,143.415,143.715,143.34,143.715,2741600000.0
2008-11-20 02:00:00,143.72,143.835,143.32,143.48,3357850000.0
2008-11-20 02:30:00,143.48,143.71,143.36,143.5,2971900000.0
2008-11-20 03:00:00,143.49,143.735,143.4,143.575,1712400000.0
2008-11-20 03:30:00,143.57,143.59,143.25,143.43,2449499957.0
2008-11-20 04:00:00,143.43,143.43,143.005,143.29,3411699916.0
2008-11-20 04:30:00,143.3,143.425,143.155,143.365,1308900000.0
2008-11-20 05:00:00,143.38,143.38,143.01,143.06,1964000000.0
2008-11-20 05:30:00,143.065,143.23,142.975,143.0,1784900000.0
2008-11-20 06:00:00,142.995,143.035,142.185,142.29,4279300000.0
2008-11-20 06:30:00,142.29,142.37,141.8,142.06,2884600000.0
2008-11-20 07:00:00,142.065,142.255,141.78,141.82,3020800000.0
2008-11-20 07:30:00,141.82,142.59,141.765,142.46,2530000000.0
2008-11-20 08:00:00,142.45,142.68,142.095,142.15,2946400000.0
2008-11-20 08:30:00,142.16,142.615,142.0,142.295,4631100000.0
2008-11-20 09:00:00,142.295,142.69,142.105,142.285,6088099988.0
2008-11-20 09:30:00,142.29,142.545,141.79,141.79,5476000000.0
2008-11-20 10:00:00,141.79,141.975,141.33,141.705,6225749999.0
2008-11-20 10:30:00,141.71,141.75,141.065,141.715,4911400000.0
2008-11-20 11:00:00,141.705,141.985,141.465,141.86,4669800000.0
2008-11-20 11:30:00,141.855,142.31,141.605,141.655,5052000000.0
2008-11-20 12:00:00,141.655,142.175,141.625,141.73,5437550001.0
2008-11-20 12:30:00,141.745,141.825,141.405,141.665,5326899999.0
2008-11-20 13:00:00,141.66,142.015,141.32,141.54,5088300003.0
2008-11-20 13:30:00,141.54,142.015,141.28,141.94,3870900000.0
2008-11-20 14:00:00,141.91,142.6,141.78,142.415,7139450001.0
2008-11-20 14:30:00,142.42,142.69,141.885,142.395,8178000000.0
2008-11-20 15:00:00,142.395,142.47,142.1,142.125,5926800000.0
2008-11-20 15:30:00,142.13,142.13,141.245,141.3,9026700007.0
2008-11-20 16:00:00,141.3,141.335,140.25,140.6,7385400006.0
2008-11-20 16:30:00,140.595,140.795,139.635,140.1,7233700001.0
2008-11-20 17:00:00,140.085,140.19,139.1,139.49,6848000004.0
2008-11-20 17:30:00,139.49,140.385,139.175,140.375,5816200004.0
2008-11-20 18:00:00,140.395,140.74,140.215,140.52,5732600009.0
2008-11-20 18:30:00,140.51,140.565,140.055,140.46,4694800000.0
2008-11-20 19:00:00,140.43,141.795,139.91,141.625,6261299999.0
2008-11-20 19:30:00,141.635,142.705,141.285,142.13,7340700001.0
2008-11-20 20:00:00,142.125,142.225,140.855,141.62,9438800035.0
2008-11-20 20:30:00,141.61,142.105,141.12,141.91,7425400000.0
2008-11-20 21:00:00,141.91,142.05,140.715,140.75,5850500005.0
2008-11-20 21:30:00,140.77,141.085,140.175,140.37,6509799993.0
2008-11-20 22:00:00,140.37,140.605,139.49,139.74,5952800000.0
2008-11-20 22:30:00,139.755,139.875,138.16,138.78,7232799999.0
2008-11-20 23:00:00,138.79,138.95,138.225,138.41,2757400000.0
2008-11-20 23:30:00,138.42,138.43,137.635,137.98,3252800000.0
2008-11-21 00:00:00,137.92,138.69,137.78,138.6,2395699998.0
2008-11-21 00:30:00,138.62,138.845,138.355,138.725,930600000.0
2008-11-21 01:00:00,138.72,139.385,138.62,139.05,1233400000.0
2008-11-21 01:30:00,139.05,139.05,137.89,138.56,2566300000.0
2008-11-21 02:00:00,138.55,138.895,138.255,138.655,3657700000.0
2008-11-21 02:30:00,138.65,139.135,138.56,138.7,3432900000.0
2008-11-21 03:00:00,138.705,139.03,138.695,138.965,2269600000.0
2008-11-21 03:30:00,138.98,139.09,138.835,138.9,2199900000.0
2008-11-21 04:00:00,138.9,139.505,138.785,139.425,3228100000.0
2008-11-21 04:30:00,139.425,139.425,138.905,139.08,2431800000.0
2008-11-21 05:00:00,139.08,139.275,138.8,138.975,1552400000.0
2008-11-21 05:30:00,138.97,139.24,138.9,139.22,2213500000.0
2008-11-21 06:00:00,139.215,140.52,139.145,140.31,3648700001.0
2008-11-21 06:30:00,140.315,140.345,139.79,139.955,3682700007.0
2008-11-21 07:00:00,139.95,140.095,139.575,140.025,2737900000.0
2008-11-21 07:30:00,140.03,141.02,140.03,140.82,2945900000.0
2008-11-21 08:00:00,140.835,141.44,140.45,141.305,3434600000.0
2008-11-21 08:30:00,141.29,141.4,140.895,141.15,2941700000.0
2008-11-21 09:00:00,141.15,141.33,140.97,141.165,3748600000.0
2008-11-21 09:30:00,141.165,141.325,140.8,141.055,3705700000.0
2008-11-21 10:00:00,141.065,141.19,140.795,141.105,5503799988.0
2008-11-21 10:30:00,141.11,141.65,141.025,141.465,4176800001.0
2008-11-21 11:00:00,141.475,142.195,141.325,142.12,5769800000.0
2008-11-21 11:30:00,142.12,142.97,142.06,142.7,6974900000.0
2008-11-21 12:00:00,142.695,143.21,142.255,142.385,8831593764.0
2008-11-21 12:30:00,142.39,142.53,142.28,142.48,6568900004.0
2008-11-21 13:00:00,142.48,143.17,142.47,143.005,7312199999.0
2008-11-21 13:30:00,143.005,143.03,142.04,142.16,7092900000.0
2008-11-21 14:00:00,142.15,142.185,141.73,141.77,6257399995.0
2008-11-21 14:30:00,141.77,142.365,141.31,141.995,7738400002.0
2008-11-21 15:00:00,141.995,142.53,141.59,142.205,8552000000.0
2008-11-21 15:30:00,142.21,143.035,142.075,142.19,11123399996.0
2008-11-21 16:00:00,142.2,142.415,141.72,142.31,9107800000.0
2008-11-21 16:30:00,142.305,142.795,141.59,141.7,8464400000.0
2008-11-21 17:00:00,141.725,141.82,141.165,141.295,10240799973.0
2008-11-21 17:30:00,141.29,141.6,140.145,140.385,8156800004.0
2008-11-21 18:00:00,140.385,141.07,139.49,140.835,6718200004.0
2008-11-21 18:30:00,140.835,141.355,140.525,141.34,9117000005.0
2008-11-21 19:00:00,141.34,141.82,140.895,141.51,7643800001.0
2008-11-21 19:30:00,141.525,141.565,140.67,140.78,7911800005.0
2008-11-21 20:00:00,140.79,140.845,140.025,140.175,5339300000.0
2008-11-21 20:30:00,140.19,140.765,140.065,140.28,5149800000.0
2008-11-21 21:00:00,140.24,140.875,140.155,140.715,7498199999.0
2008-11-21 21:30:00,140.725,141.205,140.56,140.79,7047800005.0
2008-11-21 22:00:00,140.74,141.94,140.73,141.915,9999400001.0
2008-11-21 22:30:00,141.915,142.74,141.665,142.64,10708600045.0
2008-11-21 23:00:00,142.64,142.95,142.285,142.85,5056399999.0
2008-11-21 23:30:00,142.85,143.155,142.75,143.13,3561600000.0
2008-11-24 00:00:00,142.92,143.12,142.89,143.1,1251599999.0
2008-11-24 00:30:00,143.11,143.565,143.09,143.52,701800000.0
2008-11-24 01:00:00,143.52,143.63,143.305,143.48,1189800000.0
2008-11-24 01:30:00,143.48,143.655,143.065,143.23,2486600000.0
2008-11-24 02:00:00,143.25,143.26,141.91,141.935,4204600000.0
2008-11-24 02:30:00,141.955,142.025,141.29,141.33,1957000000.0
2008-11-24 03:00:00,141.325,141.97,141.045,141.665,3130080007.0
2008-11-24 03:30:00,141.68,141.93,141.385,141.45,3692200012.0
2008-11-24 04:00:00,141.445,141.565,141.325,141.445,2416600003.0
2008-11-24 04:30:00,141.45,142.125,141.405,141.87,2779200000.0
2008-11-24 05:00:00,141.86,141.93,141.14,141.555,1888000000.0
2008-11-24 05:30:00,141.555,141.98,141.425,141.96,1544800000.0
2008-11-24 06:00:00,141.94,142.05,141.9,142.045,1095800000.0
2008-11-24 06:30:00,142.06,142.765,142.03,142.28,4478400000.0
2008-11-24 07:00:00,142.28,142.61,142.015,142.605,1665600000.0
2008-11-24 07:30:00,142.595,142.71,142.005,142.345,2289800000.0
2008-11-24 08:00:00,142.35,142.72,142.315,142.51,3556600000.0
2008-11-24 08:30:00,142.51,142.885,142.315,142.6,2579400000.0
2008-11-24 09:00:00,142.6,142.65,141.81,141.975,4685399998.0
2008-11-24 09:30:00,141.975,142.46,141.565,141.99,7368000001.0
2008-11-24 10:00:00,142.0,142.27,141.75,141.94,6900200000.0
2008-11-24 10:30:00,141.94,142.06,141.535,141.6,7488839995.0
2008-11-24 11:00:00,141.6,142.34,141.405,142.325,7012600000.0
2008-11-24 11:30:00,142.34,142.56,142.1,142.51,6884799999.0
2008-11-24 12:00:00,142.495,143.195,142.495,143.08,5746600000.0
2008-11-24 12:30:00,143.08,143.08,142.455,142.48,5266200000.0
2008-11-24 13:00:00,142.49,143.375,142.435,143.305,6913800004.0
2008-11-24 13:30:00,143.31,143.365,142.805,143.03,7471900000.0
2008-11-24 14:00:00,143.03,143.49,142.87,142.99,8468000001.0
2008-11-24 14:30:00,142.99,143.645,142.965,143.47,10589400000.0
2008-11-24 15:00:00,143.49,144.12,143.49,143.905,11178800000.0
2008-11-24 15:30:00,143.9,143.945,143.485,143.71,7520200000.0
2008-11-24 16:00:00,143.72,144.535,143.51,144.32,6535400000.0
2008-11-24 16:30:00,144.32,144.435,143.64,143.985,7243800005.0
2008-11-24 17:00:00,143.98,145.265,143.975,145.225,7348400001.0
2008-11-24 17:30:00,145.22,145.52,144.76,145.37,5599600000.0
2008-11-24 18:00:00,145.38,146.11,145.26,145.77,5750400000.0
2008-11-24 18:30:00,145.775,146.735,145.53,146.73,8382399999.0
2008-11-24 19:00:00,146.73,146.81,145.33,145.505,6824600000.0
2008-11-24 19:30:00,145.51,146.42,145.49,146.2,8841400000.0
2008-11-24 20:00:00,146.165,146.96,146.105,146.935,6109000000.0
2008-11-24 20:30:00,146.92,147.005,146.54,146.935,4178000000.0
2008-11-24 21:00:00,146.94,146.97,145.86,146.315,8109899998.0
2008-11-24 21:30:00,146.33,146.625,146.21,146.355,4108600000.0
2008-11-24 22:00:00,146.37,147.07,146.24,146.98,4814400000.0
2008-11-24 22:30:00,146.98,147.25,146.58,146.92,6721600000.0
2008-11-24 23:00:00,146.92,147.275,146.875,147.235,2890400000.0
2008-11-24 23:30:00,147.245,147.775,147.09,147.755,4126000000.0
2008-11-25 00:00:00,147.735,147.93,147.3,147.485,2770650000.0
2008-11-25 00:30:00,147.485,147.49,147.33,147.4,824800000.0
2008-11-25 01:00:00,147.4,147.4,147.045,147.12,1212600000.0
2008-11-25 01:30:00,147.12,147.15,146.635,146.695,1614400000.0
2008-11-25 02:00:00,146.705,146.75,146.315,146.68,2514800001.0
2008-11-25 02:30:00,146.675,146.69,146.03,146.23,3180000000.0
2008-11-25 03:00:00,146.23,146.305,145.81,146.255,2616399986.0
2008-11-25 03:30:00,146.255,146.315,145.875,146.125,3602000012.0
2008-11-25 04:00:00,146.14,146.635,146.11,146.635,2274800000.0
2008-11-25 04:30:00,146.63,146.645,146.03,146.06,1862600001.0
2008-11-25 05:00:00,146.06,146.205,145.895,145.915,2466400000.0
2008-11-25 05:30:00,145.915,145.975,145.355,145.42,3569200000.0
2008-11-25 06:00:00,145.42,145.83,145.275,145.51,2825100000.0
2008-11-25 06:30:00,145.51,145.75,145.285,145.63,1895000000.0
2008-11-25 07:00:00,145.625,146.08,145.57,145.695,1856900000.0
2008-11-25 07:30:00,145.71,145.9,145.6,145.785,1777200000.0
2008-11-25 08:00:00,145.785,146.27,145.375,145.505,3546600000.0
2008-11-25 08:30:00,145.49,145.84,145.455,145.6,2940000000.0
2008-11-25 09:00:00,145.61,145.74,145.135,145.71,3923800000.0
2008-11-25 09:30:00,145.71,146.13,145.62,146.025,10008000005.0
2008-11-25 10:00:00,146.02,146.405,145.865,145.965,5252599988.0
2008-11-25 10:30:00,145.975,146.35,145.42,145.54,5548600000.0
2008-11-25 11:00:00,145.555,145.815,144.62,144.895,7306800001.0
2008-11-25 11:30:00,144.9,145.49,144.875,145.075,5446599996.0
2008-11-25 12:00:00,145.07,145.12,144.095,144.27,6335199997.0
2008-11-25 12:30:00,144.275,144.755,144.22,144.24,5769999976.0
2008-11-25 13:00:00,144.235,144.725,144.2,144.655,5575600000.0
2008-11-25 13:30:00,144.655,145.68,144.605,145.505,7177000000.0
2008-11-25 14:00:00,145.495,145.57,144.86,144.925,4222200000.0
2008-11-25 14:30:00,144.915,145.0,143.73,144.23,5732900001.0
2008-11-25 15:00:00,144.225,145.46,143.83,145.19,8295050005.0
2008-11-25 15:30:00,145.18,146.625,145.165,146.285,9161000000.0
2008-11-25 16:00:00,146.25,148.165,146.16,147.52,6197700000.0
2008-11-25 16:30:00,147.52,147.535,145.84,145.91,9113899999.0
2008-11-25 17:00:00,145.93,146.82,145.92,146.715,7530600001.0
2008-11-25 17:30:00,146.705,146.785,145.25,146.12,5978200000.0
2008-11-25 18:00:00,146.115,146.555,145.41,146.4,6470600006.0
2008-11-25 18:30:00,146.395,147.0,146.06,146.66,5268400000.0
2008-11-25 19:00:00,146.665,146.78,145.42,145.495,5842200000.0
2008-11-25 19:30:00,145.5,146.455,145.41,145.905,7053000000.0
2008-11-25 20:00:00,145.9,147.395,145.495,147.17,7741000001.0
2008-11-25 20:30:00,147.17,147.61,147.165,147.185,6678900000.0
2008-11-25 21:00:00,147.24,147.52,146.51,147.185,6802400001.0
2008-11-25 21:30:00,147.195,147.825,147.05,147.605,5523000003.0
2008-11-25 22:00:00,147.605,148.115,147.505,148.0,7061800000.0
2008-11-25 22:30:00,147.995,148.59,147.75,147.9,7386600000.0
2008-11-25 23:00:00,147.905,148.05,146.895,146.9,5204100000.0
2008-11-25 23:30:00,146.905,147.385,146.785,147.29,3365299990.0
2008-11-26 00:00:00,147.305,147.52,147.165,147.47,1331400000.0
2008-11-26 00:30:00,147.47,147.485,147.205,147.23,3276800096.0
2008-11-26 01:00:00,147.23,147.325,146.89,147.01,2886799993.0
2008-11-26 01:30:00,147.035,147.47,146.93,147.2,1843600000.0
2008-11-26 02:00:00,147.215,147.25,145.63,145.93,4054100000.0
2008-11-26 02:30:00,145.94,146.555,145.92,146.32,3938200002.0
2008-11-26 03:00:00,146.31,146.5,146.275,146.33,1964400000.0
2008-11-26 03:30:00,146.32,146.63,146.16,146.5,1740000000.0
2008-11-26 04:00:00,146.5,146.59,146.21,146.355,2306300000.0
2008-11-26 04:30:00,146.365,146.37,146.095,146.185,2132400000.0
2008-11-26 05:00:00,146.175,146.255,145.67,145.88,2848600000.0
2008-11-26 05:30:00,145.885,146.265,145.825,145.85,1899000000.0
2008-11-26 06:00:00,145.845,146.22,145.775,146.125,1797200000.0
2008-11-26 06:30:00,146.085,146.455,146.07,146.265,2101000000.0
2008-11-26 07:00:00,146.255,146.285,145.62,145.82,2477699998.0
2008-11-26 07:30:00,145.82,146.15,145.635,146.055,1718000000.0
2008-11-26 08:00:00,146.06,146.075,145.475,145.865,2295500000.0
2008-11-26 08:30:00,145.85,146.095,145.52,145.875,2643399999.0
2008-11-26 09:00:00,145.875,146.01,145.325,145.965,3658000000.0
2008-11-26 09:30:00,145.965,146.225,145.595,145.77,6525000005.0
2008-11-26 10:00:00,145.78,146.11,145.535,145.87,4655500000.0
2008-11-26 10:30:00,145.875,146.805,145.725,146.7,5054400006.0
2008-11-26 11:00:00,146.7,146.945,146.245,146.68,7310400000.0
2008-11-26 11:30:00,146.67,146.775,146.44,146.485,5336599999.0
2008-11-26 12:00:00,146.49,146.63,146.04,146.285,5379200000.0
2008-11-26 12:30:00,146.29,146.42,145.895,146.12,7052400000.0
2008-11-26 13:00:00,146.1,146.22,145.47,145.685,6715770000.0
2008-11-26 13:30:00,145.68,146.33,145.625,146.33,7364400001.0
2008-11-26 14:00:00,146.325,146.51,145.895,145.895,5526500000.0
2008-11-26 14:30:00,145.9,146.16,145.195,145.325,8125199995.0
2008-11-26 15:00:00,145.29,145.89,144.9,145.1,6231799997.0
2008-11-26 15:30:00,145.11,146.285,144.515,146.06,10969099994.0
2008-11-26 16:00:00,146.07,146.27,145.325,145.52,9273999997.0
2008-11-26 16:30:00,145.515,145.935,145.255,145.9,9176600003.0
2008-11-26 17:00:00,145.9,146.54,145.3,146.45,10889000002.0
2008-11-26 17:30:00,146.45,146.67,145.48,146.35,13097500044.0
2008-11-26 18:00:00,146.35,146.39,145.11,145.15,9301500007.0
2008-11-26 18:30:00,145.15,145.485,144.7,145.265,7350000000.0
2008-11-26 19:00:00,145.28,145.96,145.17,145.915,4587600000.0
2008-11-26 19:30:00,145.92,146.505,145.77,146.015,4134800000.0
2008-11-26 20:00:00,146.015,146.42,145.805,146.09,4489700000.0
2008-11-26 20:30:00,146.105,146.185,145.685,145.95,5587000003.0
2008-11-26 21:00:00,145.955,146.67,145.825,146.31,4652999997.0
2008-11-26 21:30:00,146.33,147.23,146.33,146.92,3137700000.0
2008-11-26 22:00:00,146.92,147.335,146.91,147.1,2689000000.0
2008-11-26 22:30:00,147.095,147.155,146.385,146.57,2577300000.0
2008-11-26 23:00:00,146.565,146.83,146.475,146.49,2023000000.0
2008-11-26 23:30:00,146.5,146.72,146.28,146.66,1339000000.0
2008-11-27 00:00:00,146.495,147.545,146.375,146.47,1251699996.0
2008-11-27 00:30:00,146.465,146.5,146.225,146.35,1122400000.0
2008-11-27 01:00:00,146.35,146.57,146.21,146.535,1166200000.0
2008-11-27 01:30:00,146.535,146.62,146.343,146.6,1027400000.0
2008-11-27 02:00:00,146.6,146.86,146.44,146.51,2632300000.0
2008-11-27 02:30:00,146.5,146.55,146.16,146.415,3130600000.0
2008-11-27 03:00:00,146.41,146.705,146.405,146.66,2344400000.0
2008-11-27 03:30:00,146.665,146.805,146.35,146.365,2445200000.0
2008-11-27 04:00:00,146.375,146.39,146.145,146.25,1788400000.0
2008-11-27 04:30:00,146.225,146.55,146.16,146.24,1539600000.0
2008-11-27 05:00:00,146.255,146.565,146.215,146.45,1273800000.0
2008-11-27 05:30:00,146.46,146.51,146.16,146.29,1991800000.0
2008-11-27 06:00:00,146.3,146.33,146.01,146.21,2162800000.0
2008-11-27 06:30:00,146.195,146.28,146.13,146.18,1372400000.0
2008-11-27 07:00:00,146.175,146.265,146.025,146.145,2279600000.0
2008-11-27 07:30:00,146.145,146.29,146.09,146.285,1616800000.0
2008-11-27 08:00:00,146.285,146.685,146.19,146.455,4023999974.0
2008-11-27 08:30:00,146.45,146.84,146.425,146.71,2023600000.0
2008-11-27 09:00:00,146.7,146.73,145.84,145.875,5032100000.0
2008-11-27 09:30:00,145.875,146.15,145.68,145.905,4634800000.0
2008-11-27 10:00:00,145.905,146.53,145.9,146.29,5565300000.0
2008-11-27 10:30:00,146.295,146.785,146.245,146.69,5343000000.0
2008-11-27 11:00:00,146.69,146.84,146.58,146.725,3357200000.0
2008-11-27 11:30:00,146.73,147.78,146.655,147.365,7016900000.0
2008-11-27 12:00:00,147.365,147.895,147.15,147.38,6566570000.0
2008-11-27 12:30:00,147.37,147.73,147.245,147.695,5216600000.0
2008-11-27 13:00:00,147.695,147.9,147.045,147.06,7769400002.0
2008-11-27 13:30:00,147.06,147.32,146.915,147.07,6861600002.0
2008-11-27 14:00:00,147.06,147.14,146.865,146.925,5293000001.0
2008-11-27 14:30:00,146.92,147.085,146.885,146.995,3195600000.0
2008-11-27 15:00:00,146.99,147.345,146.965,147.31,4375600001.0
2008-11-27 15:30:00,147.305,147.475,147.24,147.46,7070799999.0
2008-11-27 16:00:00,147.46,147.57,146.81,146.915,5560140000.0
2008-11-27 16:30:00,146.905,147.225,146.76,146.835,6293400000.0
2008-11-27 17:00:00,146.835,146.885,146.465,146.82,5147009998.0
2008-11-27 17:30:00,146.82,147.27,146.475,147.265,7066699998.0
2008-11-27 18:00:00,147.265,147.475,146.765,146.9,8408900006.0
2008-11-27 18:30:00,146.905,147.315,146.85,146.895,5722700001.0
2008-11-27 19:00:00,146.91,147.09,146.655,146.655,2961599998.0
2008-11-27 19:30:00,146.67,147.055,146.58,147.03,1755600000.0
2008-11-27 20:00:00,147.05,147.07,146.737,146.83,1275700000.0
2008-11-27 20:30:00,146.83,146.88,146.749,146.85,747900000.0
2008-11-27 21:00:00,146.86,146.95,146.751,146.86,2306199987.0
2008-11-27 21:30:00,146.86,146.95,146.799,146.89,1479199999.0
2008-11-27 22:00:00,146.831,146.93,146.776,146.9,2213700000.0
2008-11-27 22:30:00,146.895,146.905,146.756,146.85,1646399988.0
2008-11-27 23:00:00,146.86,147.015,146.762,146.94,1939799973.0
2008-11-27 23:30:00,146.94,147.0,146.59,146.59,1464000000.0
2008-11-28 00:00:00,146.53,146.9,146.53,146.74,1807199997.0
2008-11-28 00:30:00,146.74,146.825,146.681,146.74,587600000.0
2008-11-28 01:00:00,146.702,147.095,146.668,146.815,1315800000.0
2008-11-28 01:30:00,146.815,146.935,146.81,146.91,3091000004.0
2008-11-28 02:00:00,146.91,146.915,146.645,146.69,3866600006.0
2008-11-28 02:30:00,146.715,146.99,146.55,146.79,3661000000.0
2008-11-28 03:00:00,146.8,147.025,146.8,146.92,3431400000.0
2008-11-28 03:30:00,146.925,146.975,146.69,146.89,2608400000.0
2008-11-28 04:00:00,146.91,146.94,146.71,146.765,2429600000.0
2008-11-28 04:30:00,146.77,146.8,146.23,146.49,2950600000.0
2008-11-28 05:00:00,146.49,146.805,146.45,146.705,1744700000.0
2008-11-28 05:30:00,146.715,146.755,146.51,146.65,1913400000.0
2008-11-28 06:00:00,146.64,146.73,146.574,146.615,1142000000.0
2008-11-28 06:30:00,146.605,146.685,146.5,146.6,1545400000.0
2008-11-28 07:00:00,146.585,146.735,146.35,146.655,1613000000.0
2008-11-28 07:30:00,146.66,146.92,146.63,146.845,2481700000.0
2008-11-28 08:00:00,146.845,147.07,146.82,146.97,2215600000.0
2008-11-28 08:30:00,146.97,147.15,146.911,147.11,1708800000.0
2008-11-28 09:00:00,147.1,147.175,146.845,146.97,2994600000.0
2008-11-28 09:30:00,146.97,147.02,146.715,147.02,2400600000.0
2008-11-28 10:00:00,147.03,147.155,146.725,147.135,4228900000.0
2008-11-28 10:30:00,147.135,147.15,146.65,146.93,7453800000.0
2008-11-28 11:00:00,146.935,146.955,146.49,146.5,5021600000.0
2008-11-28 11:30:00,146.495,146.77,146.495,146.615,4753400000.0
2008-11-28 12:00:00,146.615,146.82,146.145,146.295,4479600002.0
2008-11-28 12:30:00,146.285,146.79,146.19,146.64,5053200001.0
2008-11-28 13:00:00,146.64,146.69,146.255,146.35,4728200000.0
2008-11-28 13:30:00,146.365,146.48,145.975,146.11,5160100000.0
2008-11-28 14:00:00,146.12,146.44,145.715,145.89,6509800000.0
2008-11-28 14:30:00,145.88,146.25,145.585,145.97,8174400002.0
2008-11-28 15:00:00,145.98,146.49,145.96,146.36,5208300000.0
2008-11-28 15:30:00,146.335,146.78,146.325,146.42,5774500000.0
2008-11-28 16:00:00,146.4,146.615,145.86,146.36,7103700001.0
2008-11-28 16:30:00,146.36,146.595,146.09,146.11,9758300000.0
2008-11-28 17:00:00,146.125,146.38,145.935,146.33,8007699978.0
2008-11-28 17:30:00,146.305,147.115,146.005,146.015,11071199996.0
2008-11-28 18:00:00,146.035,146.165,145.565,145.64,10353400000.0
2008-11-28 18:30:00,145.64,146.515,145.595,146.45,11980899994.0
2008-11-28 19:00:00,146.455,146.805,146.105,146.195,10036800001.0
2008-11-28 19:30:00,146.21,146.995,146.18,146.935,6326600000.0
2008-11-28 20:00:00,146.895,147.295,146.78,146.95,4903500007.0
2008-11-28 20:30:00,146.95,147.135,146.815,147.05,1774800000.0
2008-11-28 21:00:00,147.05,147.335,146.96,147.27,1916000000.0
2008-11-28 21:30:00,147.27,147.56,147.27,147.4,3824400017.0
2008-11-28 22:00:00,147.39,147.445,147.245,147.27,1544000000.0
2008-11-28 22:30:00,147.265,147.37,147.212,147.265,3194600000.0
2008-11-28 23:00:00,147.26,147.28,146.805,146.825,3852299997.0
2008-11-28 23:30:00,146.835,146.995,146.595,146.895,3127599947.0
2008-12-01 00:00:00,146.639,146.85,146.605,146.85,751800008.0
2008-12-01 00:30:00,146.833,146.99,146.795,146.945,911999989.0
2008-12-01 01:00:00,146.945,147.115,146.86,146.87,726600000.0
2008-12-01 01:30:00,146.87,146.875,146.285,146.29,1483000000.0
2008-12-01 02:00:00,146.265,146.47,146.055,146.19,2141400000.0
2008-12-01 02:30:00,146.175,146.26,145.93,146.09,2158800000.0
2008-12-01 03:00:00,146.09,146.115,145.555,145.585,2689800000.0
2008-12-01 03:30:00,145.595,146.135,145.56,146.055,2662800002.0
2008-12-01 04:00:00,146.06,146.06,145.915,145.99,1154600000.0
2008-12-01 04:30:00,145.98,146.18,145.91,146.13,1078800000.0
2008-12-01 05:00:00,146.135,146.205,146.025,146.09,1077400000.0
2008-12-01 05:30:00,146.105,146.135,145.93,145.975,738800000.0
2008-12-01 06:00:00,145.98,146.055,145.88,145.93,1234200000.0
2008-12-01 06:30:00,145.925,146.2,145.86,146.165,1407600000.0
2008-12-01 07:00:00,146.165,146.205,145.985,146.035,1023200000.0
2008-12-01 07:30:00,146.025,146.195,145.895,146.14,1647200000.0
2008-12-01 08:00:00,146.155,146.23,145.815,145.995,2438599999.0
2008-12-01 08:30:00,145.99,146.01,145.665,145.835,1498000000.0
2008-12-01 09:00:00,145.83,146.15,145.6,146.01,2660800000.0
2008-12-01 09:30:00,145.985,146.115,145.08,145.095,3214999998.0
2008-12-01 10:00:00,145.095,145.44,143.38,143.725,5983999997.0
2008-12-01 10:30:00,143.725,144.1,143.66,143.94,5500200000.0
2008-12-01 11:00:00,143.95,143.98,142.755,142.76,7588300001.0
2008-12-01 11:30:00,142.76,142.76,141.96,142.405,5256400001.0
2008-12-01 12:00:00,142.405,142.405,141.07,141.39,7106499999.0
2008-12-01 12:30:00,141.39,141.415,140.42,141.07,5465900000.0
2008-12-01 13:00:00,141.065,141.66,141.01,141.42,4756200000.0
2008-12-01 13:30:00,141.41,141.485,141.085,141.205,3102100000.0
2008-12-01 14:00:00,141.22,141.29,140.725,140.76,3720100000.0
2008-12-01 14:30:00,140.78,140.805,140.235,140.77,4316599998.0
2008-12-01 15:00:00,140.77,140.985,140.52,140.795,5592600005.0
2008-12-01 15:30:00,140.815,141.17,140.36,140.725,4275599998.0
2008-12-01 16:00:00,140.73,141.22,140.715,140.8,4667800000.0
2008-12-01 16:30:00,140.795,140.885,139.795,139.81,6333800000.0
2008-12-01 17:00:00,139.8,140.11,139.52,139.795,7757199999.0
2008-12-01 17:30:00,139.795,139.835,139.085,139.22,6170999996.0
2008-12-01 18:00:00,139.235,139.565,138.885,139.055,6392399999.0
2008-12-01 18:30:00,139.07,139.245,138.875,139.03,4683000001.0
2008-12-01 19:00:00,139.065,139.13,138.475,138.475,4556400001.0
2008-12-01 19:30:00,138.47,138.665,138.155,138.325,3756500000.0
2008-12-01 20:00:00,138.31,138.99,138.305,138.615,3391400000.0
2008-12-01 20:30:00,138.62,138.975,138.485,138.94,3913400000.0
2008-12-01 21:00:00,138.95,139.02,138.255,138.375,3327400000.0
2008-12-01 21:30:00,138.37,139.63,138.275,139.065,5863250000.0
2008-12-01 22:00:00,139.05,139.26,138.58,138.73,3923000000.0
2008-12-01 22:30:00,138.73,138.87,138.035,138.205,5422600000.0
2008-12-01 23:00:00,138.19,138.885,138.125,138.805,2418800000.0
2008-12-01 23:30:00,138.805,138.835,138.555,138.69,2044000000.0
2008-12-02 00:00:00,138.65,138.845,138.36,138.46,1715600000.0
2008-12-02 00:30:00,138.45,138.54,138.255,138.39,858999999.0
2008-12-02 01:00:00,138.365,138.68,138.365,138.455,1491000000.0
2008-12-02 01:30:00,138.46,138.575,138.275,138.52,1378600000.0
2008-12-02 02:00:00,138.52,139.31,138.455,139.165,2097000000.0
2008-12-02 02:30:00,139.175,140.05,139.175,139.47,3383200000.0
2008-12-02 03:00:00,139.475,139.83,139.455,139.825,2638600000.0
2008-12-02 03:30:00,139.815,139.95,139.655,139.855,1474800000.0
2008-12-02 04:00:00,139.86,139.995,139.8,139.935,1743400000.0
2008-12-02 04:30:00,139.91,139.96,139.46,139.525,1859600000.0
2008-12-02 05:00:00,139.525,139.775,139.43,139.515,1316800000.0
2008-12-02 05:30:00,139.52,139.66,139.215,139.245,2145400000.0
2008-12-02 06:00:00,139.255,139.33,139.015,139.285,2103600000.0
2008-12-02 06:30:00,139.29,139.585,139.285,139.555,1158800000.0
2008-12-02 07:00:00,139.555,139.675,139.26,139.305,2832400000.0
2008-12-02 07:30:00,139.3,139.31,138.325,138.41,3558250000.0
2008-12-02 08:00:00,138.41,138.71,138.295,138.35,2289300006.0
2008-12-02 08:30:00,138.365,138.675,138.175,138.595,3126800000.0
2008-12-02 09:00:00,138.59,138.91,138.44,138.745,2648700000.0
2008-12-02 09:30:00,138.74,139.01,138.655,138.82,4382300030.0
2008-12-02 10:00:00,138.82,139.015,137.12,137.13,6326500001.0
2008-12-02 10:30:00,137.14,137.59,137.13,137.335,4066600000.0
2008-12-02 11:00:00,137.325,138.585,137.3,138.48,6126000000.0
2008-12-02 11:30:00,138.48,138.49,137.83,138.115,4368000000.0
2008-12-02 12:00:00,138.125,138.37,137.895,138.185,6071400000.0
2008-12-02 12:30:00,138.19,138.24,137.685,137.7,6228199991.0
2008-12-02 13:00:00,137.7,138.13,137.545,137.905,3651200001.0
2008-12-02 13:30:00,137.9,138.3,137.755,137.955,4422300000.0
2008-12-02 14:00:00,137.96,139.65,137.94,139.265,5079200000.0
2008-12-02 14:30:00,139.29,139.815,138.885,139.815,5539000000.0
2008-12-02 15:00:00,139.825,140.405,139.605,140.065,5737000000.0
2008-12-02 15:30:00,140.075,140.92,140.025,140.69,5607600000.0
2008-12-02 16:00:00,140.71,140.905,139.87,140.52,5484999980.0
2008-12-02 16:30:00,140.53,140.81,139.835,140.03,5606800002.0
2008-12-02 17:00:00,140.03,140.825,139.985,140.285,5702800000.0
2008-12-02 17:30:00,140.3,140.52,139.655,139.77,5805600000.0
2008-12-02 18:00:00,139.745,139.865,139.06,139.425,5205500000.0
2008-12-02 18:30:00,139.435,139.99,139.24,139.96,5072200000.0
2008-12-02 19:00:00,139.945,140.23,139.55,140.04,3888600000.0
2008-12-02 19:30:00,140.045,140.16,139.315,139.5,3931000000.0
2008-12-02 20:00:00,139.495,139.815,139.38,139.645,4008200000.0
2008-12-02 20:30:00,139.65,139.685,139.205,139.25,5469200000.0
2008-12-02 21:00:00,139.25,139.275,138.19,138.29,4545900004.0
2008-12-02 21:30:00,138.295,138.99,138.245,138.625,4455200000.0
2008-12-02 22:00:00,138.63,139.06,138.32,138.86,5688282000.0
2008-12-02 22:30:00,138.86,139.17,138.56,138.98,6090200000.0
2008-12-02 23:00:00,138.915,139.24,138.845,139.115,2704600000.0
2008-12-02 23:30:00,139.115,139.18,138.825,138.965,2793200000.0
2008-12-03 00:00:00,138.965,139.02,138.56,138.95,1582000000.0
2008-12-03 00:30:00,138.945,139.015,138.895,138.965,771600000.0
2008-12-03 01:00:00,138.965,139.205,138.92,139.04,1643800000.0
2008-12-03 01:30:00,139.04,139.08,138.625,138.765,2581200000.0
2008-12-03 02:00:00,138.765,138.8,138.195,138.305,2668200000.0
2008-12-03 02:30:00,138.3,138.615,138.15,138.27,2435400000.0
2008-12-03 03:00:00,138.27,138.36,138.21,138.345,2152800000.0
2008-12-03 03:30:00,138.36,138.965,138.315,138.83,2596600000.0
2008-12-03 04:00:00,138.835,139.145,138.765,138.95,2109700000.0
2008-12-03 04:30:00,138.97,139.61,138.95,139.58,2377400000.0
2008-12-03 05:00:00,139.57,139.57,139.165,139.255,2293799980.0
2008-12-03 05:30:00,139.245,139.745,139.035,139.42,3273200000.0
2008-12-03 06:00:00,139.425,139.425,138.965,139.015,3518600000.0
2008-12-03 06:30:00,139.05,139.07,138.52,138.71,3113800000.0
2008-12-03 07:00:00,138.705,138.735,138.505,138.59,1955600000.0
2008-12-03 07:30:00,138.585,138.885,138.525,138.86,1920800000.0
2008-12-03 08:00:00,138.85,139.09,138.78,138.93,1989600000.0
2008-12-03 08:30:00,138.93,138.94,138.37,138.58,3662400063.0
2008-12-03 09:00:00,138.58,138.89,138.53,138.85,2802400000.0
2008-12-03 09:30:00,138.85,139.4,138.8,139.05,3276600000.0
2008-12-03 10:00:00,139.05,139.12,137.925,138.055,4354400001.0
2008-12-03 10:30:00,138.055,138.155,137.095,137.2,6577399971.0
2008-12-03 11:00:00,137.205,137.37,136.385,136.76,6125800000.0
2008-12-03 11:30:00,136.775,137.03,136.35,136.415,6248600000.0
2008-12-03 12:00:00,136.42,136.92,136.385,136.71,6609099996.0
2008-12-03 12:30:00,136.72,137.15,136.55,136.995,6231899974.0
2008-12-03 13:00:00,136.99,137.35,136.77,137.195,4572400000.0
2008-12-03 13:30:00,137.195,137.43,137.035,137.205,5230500000.0
2008-12-03 14:00:00,137.2,137.645,137.13,137.49,5469200000.0
2008-12-03 14:30:00,137.5,137.545,137.095,137.385,5948400000.0
2008-12-03 15:00:00,137.37,137.535,136.29,136.425,6127800000.0
2008-12-03 15:30:00,136.425,137.28,136.38,137.16,6777499994.0
2008-12-03 16:00:00,137.16,137.16,136.655,136.98,5348900001.0
2008-12-03 16:30:00,136.98,137.37,136.59,136.66,5547500000.0
2008-12-03 17:00:00,136.665,137.135,136.415,137.085,6531499990.0
2008-12-03 17:30:00,137.095,138.325,136.835,138.275,5375999996.0
2008-12-03 18:00:00,138.285,138.3,137.485,137.55,5367200000.0
2008-12-03 18:30:00,137.56,137.87,137.27,137.815,5122200000.0
2008-12-03 19:00:00,137.8,137.84,137.06,137.22,3406000000.0
2008-12-03 19:30:00,137.18,137.53,137.075,137.235,3674800000.0
2008-12-03 20:00:00,137.235,137.255,136.64,136.83,3256400000.0
2008-12-03 20:30:00,136.83,136.83,136.335,136.55,3830500000.0
2008-12-03 21:00:00,136.55,137.11,136.45,136.885,3031800000.0
2008-12-03 21:30:00,136.91,137.425,136.91,136.995,4368999996.0
2008-12-03 22:00:00,136.995,137.545,136.925,137.51,4242800000.0
2008-12-03 22:30:00,137.51,138.015,137.34,137.97,3920400002.0
2008-12-03 23:00:00,137.96,138.075,137.86,137.88,2337000000.0
2008-12-03 23:30:00,137.875,137.945,137.725,137.885,2182999986.0
2008-12-04 00:00:00,137.85,138.305,137.785,137.955,2106600002.0
2008-12-04 00:30:00,137.95,137.98,137.69,137.89,1537800001.0
2008-12-04 01:00:00,137.895,138.04,137.815,137.815,905100000.0
2008-12-04 01:30:00,137.8,137.895,137.575,137.64,1876200000.0
2008-12-04 02:00:00,137.64,137.76,137.395,137.595,1933200000.0
2008-12-04 02:30:00,137.595,137.605,137.37,137.45,1408200000.0
2008-12-04 03:00:00,137.455,137.565,137.405,137.545,1207800000.0
2008-12-04 03:30:00,137.54,138.0,137.515,137.975,2219300000.0
2008-12-04 04:00:00,137.96,137.98,137.755,137.805,1323100000.0
2008-12-04 04:30:00,137.8,137.93,137.685,137.815,1392200000.0
2008-12-04 05:00:00,137.8,137.86,137.715,137.76,994800000.0
2008-12-04 05:30:00,137.735,137.81,137.588,137.697,2160200001.0
2008-12-04 06:00:00,137.694,137.737,137.473,137.515,5072500001.0
2008-12-04 06:30:00,137.529,137.546,136.936,137.012,4822600001.0
2008-12-04 07:00:00,137.014,137.525,136.433,137.01,4595399988.0
2008-12-04 07:30:00,136.972,137.36,136.825,137.315,3045000000.0
2008-12-04 08:00:00,137.315,137.365,136.845,136.97,3393900000.0
2008-12-04 08:30:00,136.975,137.16,136.64,136.66,5439000091.0
2008-12-04 09:00:00,136.66,136.735,136.315,136.505,5537544496.0
2008-12-04 09:30:00,136.51,136.55,136.115,136.26,10408400000.0
2008-12-04 10:00:00,136.275,136.44,135.97,136.045,15149200001.0
2008-12-04 10:30:00,136.045,136.185,134.895,134.905,18393600007.0
2008-12-04 11:00:00,134.89,135.245,134.1,135.085,17534800005.0
2008-12-04 11:30:00,135.09,135.145,134.605,134.94,9051200000.0
2008-12-04 12:00:00,134.96,135.015,134.652,134.678,6303000000.0
2008-12-04 12:30:00,134.693,134.912,134.39,134.524,5996900000.0
2008-12-04 13:00:00,134.498,134.685,134.225,134.44,15056699996.0
2008-12-04 13:30:00,134.455,135.24,134.455,134.87,8286800000.0
2008-12-04 14:00:00,134.895,136.265,134.89,135.49,7712400001.0
2008-12-04 14:30:00,135.485,136.185,135.19,136.09,9062200005.0
2008-12-04 15:00:00,136.075,136.17,135.335,135.375,6648000009.0
2008-12-04 15:30:00,135.395,135.7,135.065,135.135,9177000006.0
2008-12-04 16:00:00,135.135,135.71,134.77,135.545,17917600010.0
2008-12-04 16:30:00,135.55,136.23,135.475,135.955,11313200000.0
2008-12-04 17:00:00,135.97,136.1,135.34,135.365,11875600000.0
2008-12-04 17:30:00,135.365,136.405,135.29,136.34,10751400000.0
2008-12-04 18:00:00,136.34,137.41,135.82,137.335,11511800000.0
2008-12-04 18:30:00,137.33,137.51,136.9,137.215,8317799998.0
2008-12-04 19:00:00,137.225,137.36,136.845,137.125,8488200002.0
2008-12-04 19:30:00,137.115,137.17,136.44,136.79,8415599999.0
2008-12-04 20:00:00,136.805,136.855,136.355,136.445,5908000000.0
2008-12-04 20:30:00,136.445,136.91,136.425,136.775,4685200000.0
2008-12-04 21:00:00,136.78,136.87,136.585,136.635,7264600000.0
2008-12-04 21:30:00,136.62,136.865,136.16,136.22,6941600000.0
2008-12-04 22:00:00,136.23,136.265,135.505,135.61,6068400000.0
2008-12-04 22:30:00,135.61,135.765,134.985,135.425,8026900000.0
2008-12-04 23:00:00,135.42,135.58,135.09,135.355,4752200000.0
2008-12-04 23:30:00,135.375,135.595,135.32,135.35,3619200000.0
2008-12-05 00:00:00,135.355,135.42,135.13,135.17,2034000000.0
2008-12-05 00:30:00,135.17,135.52,135.115,135.445,1490400000.0
2008-12-05 01:00:00,135.445,135.71,135.44,135.7,922600000.0
2008-12-05 01:30:00,135.655,135.775,135.59,135.685,789800000.0
2008-12-05 02:00:00,135.7,135.805,135.63,135.655,1522100000.0
2008-12-05 02:30:00,135.65,135.655,135.415,135.42,2509200036.0
2008-12-05 03:00:00,135.425,135.565,135.27,135.53,1351212000.0
2008-12-05 03:30:00,135.53,135.605,135.46,135.585,1183200000.0
2008-12-05 04:00:00,135.585,135.705,135.55,135.655,1306600000.0
2008-12-05 04:30:00,135.655,135.83,135.59,135.595,725200000.0
2008-12-05 05:00:00,135.6,135.775,135.535,135.669,1657600004.0
2008-12-05 05:30:00,135.71,135.84,135.565,135.815,1036400000.0
2008-12-05 06:00:00,135.805,135.805,135.465,135.53,1545000000.0
2008-12-05 06:30:00,135.53,135.565,135.34,135.36,921400000.0
2008-12-05 07:00:00,135.365,135.43,135.21,135.385,1809000000.0
2008-12-05 07:30:00,135.39,135.455,135.275,135.385,1237400000.0
2008-12-05 08:00:00,135.37,135.61,135.205,135.59,1175000000.0
2008-12-05 08:30:00,135.61,135.84,135.52,135.685,1602800000.0
2008-12-05 09:00:00,135.68,135.68,135.17,135.45,3572900000.0
2008-12-05 09:30:00,135.445,135.53,135.305,135.53,3029600000.0
2008-12-05 10:00:00,135.52,135.97,135.335,135.635,8457800000.0
2008-12-05 10:30:00,135.635,135.7,135.22,135.675,6686200001.0
2008-12-05 11:00:00,135.675,135.75,135.5,135.62,5008399997.0
2008-12-05 11:30:00,135.615,135.87,134.885,135.115,8438200000.0
2008-12-05 12:00:00,135.115,135.455,134.95,135.23,7581800000.0
2008-12-05 12:30:00,135.23,135.29,134.935,135.105,6519000000.0
2008-12-05 13:00:00,135.11,135.715,135.065,135.595,7664000001.0
2008-12-05 13:30:00,135.58,135.62,135.165,135.39,6632400000.0
2008-12-05 14:00:00,135.405,135.665,135.21,135.305,8231300004.0
2008-12-05 14:30:00,135.315,135.46,134.895,134.98,7476799995.0
2008-12-05 15:00:00,134.98,135.27,134.715,134.845,10135500013.0
2008-12-05 15:30:00,134.74,135.32,133.24,134.305,11547000006.0
2008-12-05 16:00:00,134.295,134.8,133.9,134.36,10713799993.0
2008-12-05 16:30:00,134.36,134.865,134.1,134.165,12232000006.0
2008-12-05 17:00:00,134.16,134.21,133.6,134.035,12377000000.0
2008-12-05 17:30:00,134.04,134.18,133.615,134.065,12756600001.0
2008-12-05 18:00:00,134.06,134.125,133.77,134.03,10303000000.0
2008-12-05 18:30:00,134.03,134.73,133.82,134.595,11057400000.0
2008-12-05 19:00:00,134.6,134.9,134.275,134.57,12490000000.0
2008-12-05 19:30:00,134.57,134.605,134.205,134.345,6120400000.0
2008-12-05 20:00:00,134.335,134.67,134.24,134.46,7934000039.0
2008-12-05 20:30:00,134.45,135.73,134.425,135.435,10389599999.0
2008-12-05 21:00:00,135.435,136.12,135.3,135.905,7554400000.0
2008-12-05 21:30:00,135.905,137.5,135.8,136.8,12108400001.0
2008-12-05 22:00:00,136.8,137.21,136.385,137.03,12951441001.0
2008-12-05 22:30:00,137.025,137.345,136.895,137.05,7601000000.0
2008-12-05 23:00:00,137.03,137.22,136.965,137.07,3188600000.0
2008-12-05 23:30:00,137.06,137.075,136.16,136.315,6034600000.0
2008-12-08 00:00:00,136.734,136.81,136.535,136.742,457800000.0
2008-12-08 00:30:00,136.735,136.76,136.405,136.44,987600000.0
2008-12-08 01:00:00,136.44,136.46,136.12,136.325,531400000.0
2008-12-08 01:30:00,136.32,136.4,136.15,136.37,924200000.0
2008-12-08 02:00:00,136.385,137.005,136.345,136.685,2668799998.0
2008-12-08 02:30:00,136.715,136.805,136.235,136.525,2578700000.0
2008-12-08 03:00:00,136.535,136.64,136.45,136.52,1089600000.0
2008-12-08 03:30:00,136.515,136.74,136.5,136.63,1532000000.0
2008-12-08 04:00:00,136.64,136.72,136.555,136.61,1365000000.0
2008-12-08 04:30:00,136.615,136.79,136.455,136.77,1586200000.0
2008-12-08 05:00:00,136.77,136.895,136.69,136.84,916000000.0
2008-12-08 05:30:00,136.84,137.075,136.81,136.99,2046700000.0
2008-12-08 06:00:00,136.99,137.02,136.635,136.795,1924081999.0
2008-12-08 06:30:00,136.76,136.85,136.565,136.605,1649999992.0
2008-12-08 07:00:00,136.605,136.86,136.505,136.735,1221200000.0
2008-12-08 07:30:00,136.735,136.955,136.665,136.885,1067300000.0
2008-12-08 08:00:00,136.885,137.715,136.8,137.64,3416400000.0
2008-12-08 08:30:00,137.64,137.865,137.49,137.61,3070800000.0
2008-12-08 09:00:00,137.6,138.105,137.255,137.585,3934882000.0
2008-12-08 09:30:00,137.575,139.155,137.575,139.045,8612799998.0
2008-12-08 10:00:00,139.03,140.74,139.015,140.465,10412399999.0
2008-12-08 10:30:00,140.465,140.66,140.02,140.315,7838100031.0
2008-12-08 11:00:00,140.33,140.695,139.89,140.16,8251199999.0
2008-12-08 11:30:00,140.16,140.21,139.155,139.58,10299800010.0
2008-12-08 12:00:00,139.58,139.715,139.015,139.12,7952199999.0
2008-12-08 12:30:00,139.12,139.125,138.58,138.925,8231900012.0
2008-12-08 13:00:00,138.925,139.305,138.885,139.15,7242600001.0
2008-12-08 13:30:00,139.175,139.34,139.05,139.265,4644800000.0
2008-12-08 14:00:00,139.24,139.41,138.28,138.28,3738800002.0
2008-12-08 14:30:00,138.275,138.73,138.095,138.61,5541200002.0
2008-12-08 15:00:00,138.615,139.02,138.45,138.86,5789800002.0
2008-12-08 15:30:00,138.86,138.93,138.565,138.87,8070400002.0
2008-12-08 16:00:00,138.875,138.96,138.125,138.32,5231700006.0
2008-12-08 16:30:00,138.305,138.745,137.54,137.705,5789400004.0
2008-12-08 17:00:00,137.71,138.24,137.36,138.095,5836400000.0
2008-12-08 17:30:00,138.1,138.375,137.895,138.255,5150800000.0
2008-12-08 18:00:00,138.25,138.345,137.78,137.96,5899100000.0
2008-12-08 18:30:00,137.96,137.975,137.135,137.555,7632000000.0
2008-12-08 19:00:00,137.57,137.855,137.265,137.755,4939000000.0
2008-12-08 19:30:00,137.77,138.02,137.265,137.34,4630600000.0
2008-12-08 20:00:00,137.35,137.645,137.325,137.465,2636800000.0
2008-12-08 20:30:00,137.465,137.965,137.225,137.875,4263800000.0
2008-12-08 21:00:00,137.89,138.48,137.605,138.415,6363082013.0
2008-12-08 21:30:00,138.405,138.94,138.15,138.935,5610300000.0
2008-12-08 22:00:00,138.95,139.05,138.6,138.615,4796400000.0
2008-12-08 22:30:00,138.615,138.82,138.3,138.635,6795599998.0
2008-12-08 23:00:00,138.64,138.665,138.38,138.425,2606800006.0
2008-12-08 23:30:00,138.435,138.445,138.265,138.36,2586200000.0
2008-12-09 00:00:00,138.355,138.385,138.07,138.22,1610200000.0
2008-12-09 00:30:00,138.22,138.365,138.13,138.315,1698600002.0
2008-12-09 01:00:00,138.315,138.485,138.2,138.345,874000000.0
2008-12-09 01:30:00,138.335,138.445,138.225,138.3,1456400014.0
2008-12-09 02:00:00,138.3,138.455,138.155,138.38,2051599976.0
2008-12-09 02:30:00,138.375,138.5,137.925,137.965,2342481998.0
2008-12-09 03:00:00,137.975,138.26,137.84,138.01,3784600002.0
2008-12-09 03:30:00,138.015,138.05,137.55,137.59,3021440997.0
2008-12-09 04:00:00,137.59,137.82,137.56,137.775,2438600006.0
2008-12-09 04:30:00,137.73,137.885,137.615,137.72,1791199974.0
2008-12-09 05:00:00,137.72,137.765,137.615,137.64,1091600000.0
2008-12-09 05:30:00,137.63,137.74,137.325,137.54,2628400000.0
2008-12-09 06:00:00,137.53,137.795,137.48,137.765,1798600000.0
2008-12-09 06:30:00,137.78,137.83,137.59,137.615,3669400061.0
2008-12-09 07:00:00,137.615,137.67,137.155,137.245,2617400000.0
2008-12-09 07:30:00,137.255,137.33,136.995,137.325,3088899998.0
2008-12-09 08:00:00,137.32,137.385,137.205,137.34,2193200000.0
2008-12-09 08:30:00,137.34,137.575,137.265,137.415,1830200007.0
2008-12-09 09:00:00,137.415,137.415,137.075,137.1,2545500000.0
2008-12-09 09:30:00,137.1,137.135,136.705,137.04,9004400000.0
2008-12-09 10:00:00,137.05,137.215,136.385,136.435,6547100003.0
2008-12-09 10:30:00,136.44,136.895,136.205,136.495,13477499993.0
2008-12-09 11:00:00,136.49,136.87,136.31,136.67,11978200010.0
2008-12-09 11:30:00,136.67,136.8,136.305,136.58,7822000000.0
2008-12-09 12:00:00,136.585,137.12,136.515,137.12,8785199998.0
2008-12-09 12:30:00,137.135,137.52,136.94,137.42,7553600000.0
2008-12-09 13:00:00,137.41,137.44,136.705,136.93,9646799993.0
2008-12-09 13:30:00,136.935,137.26,136.81,136.85,6122600000.0
2008-12-09 14:00:00,136.835,136.985,136.57,136.62,5639799998.0
2008-12-09 14:30:00,136.63,136.885,136.435,136.795,4197800000.0
2008-12-09 15:00:00,136.79,136.805,135.935,136.03,6442400003.0
2008-12-09 15:30:00,136.03,136.31,135.925,136.215,6511199999.0
2008-12-09 16:00:00,136.255,136.265,135.7,135.99,7883400000.0
2008-12-09 16:30:00,135.99,136.23,135.525,135.675,11083000000.0
2008-12-09 17:00:00,135.65,136.61,135.65,136.3,10255799996.0
2008-12-09 17:30:00,136.3,137.13,136.3,137.02,11886600003.0
2008-12-09 18:00:00,137.02,137.185,136.485,136.69,10615600000.0
2008-12-09 18:30:00,136.69,136.9,136.515,136.565,9706800002.0
2008-12-09 19:00:00,136.565,137.185,136.56,136.835,10048400002.0
2008-12-09 19:30:00,136.845,137.01,136.665,136.67,8824400000.0
2008-12-09 20:00:00,136.67,136.77,135.93,136.1,8724500001.0
2008-12-09 20:30:00,136.095,136.205,135.795,135.975,8533600000.0
2008-12-09 21:00:00,135.98,136.225,135.63,135.86,8204600000.0
2008-12-09 21:30:00,135.86,135.895,135.45,135.84,7549000000.0
2008-12-09 22:00:00,135.84,136.07,135.525,135.7,12321200009.0
2008-12-09 22:30:00,135.7,136.075,135.605,135.825,8914399998.0
2008-12-09 23:00:00,135.825,135.91,135.615,135.87,5013200001.0
2008-12-09 23:30:00,135.885,136.42,135.82,135.85,3739000000.0
2008-12-10 00:00:00,135.85,136.095,135.705,135.995,1333000000.0
2008-12-10 00:30:00,136.035,136.205,135.975,136.175,1016000000.0
2008-12-10 01:00:00,136.175,136.175,135.99,136.025,898600000.0
2008-12-10 01:30:00,136.015,136.25,135.925,136.16,1332000000.0
2008-12-10 02:00:00,136.155,136.585,136.155,136.515,3101800000.0
2008-12-10 02:30:00,136.51,136.77,136.47,136.515,2853400000.0
2008-12-10 03:00:00,136.515,136.61,136.225,136.375,2925400000.0
2008-12-10 03:30:00,136.365,136.68,136.285,136.65,1749200000.0
2008-12-10 04:00:00,136.635,136.845,136.43,136.51,2191200000.0
2008-12-10 04:30:00,136.505,136.6,136.445,136.465,1638400000.0
2008-12-10 05:00:00,136.465,136.545,136.3,136.435,3540599852.0
2008-12-10 05:30:00,136.44,136.845,136.36,136.795,2050600000.0
2008-12-10 06:00:00,136.79,136.88,136.59,136.815,1975000000.0
2008-12-10 06:30:00,136.825,136.99,136.68,136.955,3624199965.0
2008-12-10 07:00:00,136.955,136.985,136.805,136.895,1577000000.0
2008-12-10 07:30:00,136.89,136.93,136.575,136.73,1938800000.0
2008-12-10 08:00:00,136.73,136.905,136.66,136.865,1893200000.0
2008-12-10 08:30:00,136.865,137.455,136.82,137.41,3084200000.0
2008-12-10 09:00:00,137.415,137.77,137.3,137.705,3906900000.0
2008-12-10 09:30:00,137.68,137.705,136.815,137.05,4866000000.0
2008-12-10 10:00:00,137.04,137.525,136.93,137.525,3373900000.0
2008-12-10 10:30:00,137.53,137.675,136.795,137.18,6114100001.0
2008-12-10 11:00:00,137.18,137.18,136.48,136.965,6206600001.0
2008-12-10 11:30:00,136.965,137.12,136.715,136.74,6845199998.0
2008-12-10 12:00:00,136.735,136.96,136.645,136.935,5152200000.0
2008-12-10 12:30:00,136.935,137.035,136.73,136.955,8469800003.0
2008-12-10 13:00:00,136.955,137.33,136.905,137.195,6590600001.0
2008-12-10 13:30:00,137.195,137.49,137.135,137.45,6092700003.0
2008-12-10 14:00:00,137.455,137.575,137.28,137.36,5881599998.0
2008-12-10 14:30:00,137.35,137.37,136.825,136.995,7458599999.0
2008-12-10 15:00:00,136.995,137.355,136.925,137.28,8469399995.0
2008-12-10 15:30:00,137.29,137.545,137.005,137.205,10148999995.0
2008-12-10 16:00:00,137.22,137.33,137.055,137.235,12282400001.0
2008-12-10 16:30:00,137.235,137.395,136.86,136.995,12106399984.0
2008-12-10 17:00:00,136.995,137.77,136.935,137.475,10241800000.0
2008-12-10 17:30:00,137.465,137.97,137.29,137.5,9849899998.0
2008-12-10 18:00:00,137.5,138.09,137.43,137.815,10469400007.0
2008-12-10 18:30:00,137.825,137.97,137.625,137.79,13808199998.0
2008-12-10 19:00:00,137.795,138.095,137.63,137.85,9511400001.0
2008-12-10 19:30:00,137.86,138.07,137.705,137.72,4902000000.0
2008-12-10 20:00:00,137.725,138.36,137.725,137.93,4458600004.0
2008-12-10 20:30:00,137.945,137.95,136.825,137.12,7555200000.0
2008-12-10 21:00:00,137.12,137.12,136.535,136.65,5659000000.0
2008-12-10 21:30:00,136.655,137.02,136.455,136.855,7415800000.0
2008-12-10 22:00:00,136.83,137.15,136.775,137.11,8550400000.0
2008-12-10 22:30:00,137.11,137.32,136.98,137.11,5064200000.0
2008-12-10 23:00:00,137.1,137.19,136.93,137.09,3324400000.0
2008-12-10 23:30:00,137.09,137.12,136.84,137.09,4113000000.0
2008-12-11 00:00:00,137.1,137.4,137.045,137.16,1458200000.0
2008-12-11 00:30:00,137.17,137.3,137.15,137.265,1501200002.0
2008-12-11 01:00:00,137.27,137.353,136.97,137.235,1530800000.0
2008-12-11 01:30:00,137.235,137.39,137.205,137.335,1207800009.0
2008-12-11 02:00:00,137.335,137.36,136.88,136.97,1885500000.0
2008-12-11 02:30:00,136.965,137.24,136.965,137.13,1997400000.0
2008-12-11 03:00:00,137.135,137.17,136.8,136.815,1967800001.0
2008-12-11 03:30:00,136.815,137.305,136.755,137.17,3212200000.0
2008-12-11 04:00:00,137.16,137.385,136.965,137.16,1475000000.0
2008-12-11 04:30:00,137.16,137.7,137.13,137.65,3088000000.0
2008-12-11 05:00:00,137.65,137.665,137.33,137.4,1315200000.0
2008-12-11 05:30:00,137.415,137.55,137.4,137.49,964000000.0
2008-12-11 06:00:00,137.5,137.505,137.305,137.405,1734200000.0
2008-12-11 06:30:00,137.405,137.56,137.35,137.455,1525400000.0
2008-12-11 07:00:00,137.455,137.755,137.415,137.725,2151600000.0
2008-12-11 07:30:00,137.725,138.085,137.67,137.975,3054800000.0
2008-12-11 08:00:00,137.975,138.225,137.895,138.135,2915400003.0
2008-12-11 08:30:00,138.135,138.595,138.11,138.175,2900000000.0
2008-12-11 09:00:00,138.185,138.34,138.05,138.24,4713400002.0
2008-12-11 09:30:00,138.24,138.665,138.235,138.415,5979800001.0
2008-12-11 10:00:00,138.415,138.64,138.115,138.16,4653800009.0
2008-12-11 10:30:00,138.17,138.275,137.335,137.65,7446800000.0
2008-12-11 11:00:00,137.665,138.1,137.515,138.095,6048800001.0
2008-12-11 11:30:00,138.095,138.2,137.055,137.41,8053599999.0
2008-12-11 12:00:00,137.415,137.79,137.32,137.745,4862000000.0
2008-12-11 12:30:00,137.75,138.155,137.66,138.025,6459800003.0
2008-12-11 13:00:00,138.02,138.155,137.705,137.805,8579099996.0
2008-12-11 13:30:00,137.8,137.8,137.365,137.54,7014599997.0
2008-12-11 14:00:00,137.515,137.515,136.0,136.515,7478800001.0
2008-12-11 14:30:00,136.525,136.62,135.835,136.47,6929259002.0
2008-12-11 15:00:00,136.46,136.48,135.935,136.22,5099800000.0
2008-12-11 15:30:00,136.215,136.355,135.805,136.065,5831347996.0
2008-12-11 16:00:00,136.08,136.2,135.815,136.01,4035300000.0
2008-12-11 16:30:00,136.0,136.785,135.805,136.495,5093699993.0
2008-12-11 17:00:00,136.49,137.14,136.46,137.09,5410000001.0
2008-12-11 17:30:00,137.09,137.19,136.54,137.15,4589000000.0
2008-12-11 18:00:00,137.155,137.235,136.745,136.865,5164800000.0
2008-12-11 18:30:00,136.875,137.785,136.28,137.5,6404000000.0
2008-12-11 19:00:00,137.495,137.81,137.17,137.235,4346200000.0
2008-12-11 19:30:00,137.235,138.2,137.235,137.955,4484000000.0
2008-12-11 20:00:00,137.945,138.13,137.475,137.625,5124400001.0
2008-12-11 20:30:00,137.625,138.075,137.485,137.765,3900600000.0
2008-12-11 21:00:00,137.765,138.155,137.665,137.81,2792400000.0
2008-12-11 21:30:00,137.805,138.17,137.32,137.41,3988800000.0
2008-12-11 22:00:00,137.415,137.585,137.265,137.53,6160200000.0
2008-12-11 22:30:00,137.525,137.715,137.305,137.68,4571000000.0
2008-12-11 23:00:00,137.685,137.855,137.545,137.62,3321400000.0
2008-12-11 23:30:00,137.62,137.62,137.21,137.46,4267000000.0
2008-12-12 00:00:00,137.465,137.67,137.325,137.515,1338400000.0
2008-12-12 00:30:00,137.515,137.73,137.495,137.59,692000001.0
2008-12-12 01:00:00,137.5,137.7,137.315,137.69,1125637998.0
2008-12-12 01:30:00,137.69,137.88,137.375,137.49,3375800000.0
2008-12-12 02:00:00,137.49,137.54,137.085,137.205,1982041000.0
2008-12-12 02:30:00,137.22,137.46,137.16,137.29,2626800000.0
2008-12-12 03:00:00,137.3,137.615,137.295,137.385,1994400000.0
2008-12-12 03:30:00,137.4,137.835,137.345,137.815,2534200000.0
2008-12-12 04:00:00,137.815,138.105,137.56,137.965,2249200000.0
2008-12-12 04:30:00,137.965,138.21,137.69,137.825,1736400000.0
2008-12-12 05:00:00,137.825,138.07,136.895,136.92,4409000000.0
2008-12-12 05:30:00,136.905,137.865,136.515,136.795,5662800000.0
2008-12-12 06:00:00,136.8,136.87,133.525,133.605,6254900000.0
2008-12-12 06:30:00,133.57,135.28,132.275,134.48,5596500000.0
2008-12-12 07:00:00,134.495,135.175,134.275,134.6,3898000001.0
2008-12-12 07:30:00,134.595,135.16,134.235,134.345,2618200000.0
2008-12-12 08:00:00,134.345,134.745,134.08,134.095,2032000000.0
2008-12-12 08:30:00,134.095,134.535,133.765,134.215,3034699999.0
2008-12-12 09:00:00,134.235,134.38,133.695,133.76,3839600000.0
2008-12-12 09:30:00,133.76,133.955,133.33,133.785,5343200002.0
2008-12-12 10:00:00,133.785,134.355,133.435,134.195,6438000000.0
2008-12-12 10:30:00,134.2,134.39,133.975,134.375,6528400002.0
2008-12-12 11:00:00,134.365,135.07,134.155,135.025,7914200000.0
2008-12-12 11:30:00,135.02,135.94,134.94,134.97,8450000000.0
2008-12-12 12:00:00,134.975,135.3,134.735,135.115,6592300000.0
2008-12-12 12:30:00,135.115,135.115,134.185,134.405,6823200000.0
2008-12-12 13:00:00,134.42,134.835,134.185,134.755,6911100000.0
2008-12-12 13:30:00,134.745,135.275,134.665,134.93,6753400000.0
2008-12-12 14:00:00,134.92,135.24,134.63,135.03,7357400000.0
2008-12-12 14:30:00,135.03,135.2,134.465,134.665,6275300000.0
2008-12-12 15:00:00,134.665,135.03,134.49,134.935,6363099999.0
2008-12-12 15:30:00,134.91,135.445,134.89,135.2,5204400000.0
2008-12-12 16:00:00,135.19,136.01,134.96,135.115,8572800000.0
2008-12-12 16:30:00,135.11,135.94,134.935,135.85,8128200000.0
2008-12-12 17:00:00,135.825,136.025,134.96,135.7,7965000000.0
2008-12-12 17:30:00,135.7,136.51,135.47,136.29,6063999999.0
2008-12-12 18:00:00,136.285,136.41,135.1,135.405,5328000000.0
2008-12-12 18:30:00,135.405,135.76,135.05,135.71,5269600000.0
2008-12-12 19:00:00,135.7,136.345,135.655,135.97,5324400000.0
2008-12-12 19:30:00,135.965,136.575,135.865,136.31,5148400000.0
2008-12-12 20:00:00,136.31,136.385,135.81,135.88,3822400000.0
2008-12-12 20:30:00,135.88,135.93,135.23,135.625,4390800000.0
2008-12-12 21:00:00,135.635,136.12,135.595,135.97,3918000000.0
2008-12-12 21:30:00,135.97,136.47,135.67,136.35,7198599999.0
2008-12-12 22:00:00,136.28,136.5,136.045,136.26,7008800000.0
2008-12-12 22:30:00,136.245,136.315,135.99,136.07,6152000000.0
2008-12-12 23:00:00,136.07,136.42,135.89,136.22,3520200000.0
2008-12-12 23:30:00,136.22,136.31,136.015,136.21,2872800000.0
2008-12-15 00:00:00,136.526,136.55,135.845,136.03,1053200000.0
2008-12-15 00:30:00,136.03,136.075,135.89,135.995,436600000.0
2008-12-15 01:00:00,135.985,136.29,135.645,135.755,1424430000.0
2008-12-15 01:30:00,135.79,136.115,135.625,135.95,1443200000.0
2008-12-15 02:00:00,135.95,136.655,135.95,136.645,2537800000.0
2008-12-15 02:30:00,136.655,137.33,136.36,136.45,3157900000.0
2008-12-15 03:00:00,136.44,137.035,136.26,136.375,2686400000.0
2008-12-15 03:30:00,136.37,136.585,136.315,136.315,1534000000.0
2008-12-15 04:00:00,136.38,136.535,136.276,136.37,1112600000.0
2008-12-15 04:30:00,136.36,136.64,136.36,136.525,900600000.0
2008-12-15 05:00:00,136.525,136.695,136.425,136.55,1024400000.0
2008-12-15 05:30:00,136.545,136.665,136.47,136.665,1346300000.0
2008-12-15 06:00:00,136.67,136.815,136.595,136.765,1280000000.0
2008-12-15 06:30:00,136.765,136.99,136.74,136.89,1209300000.0
2008-12-15 07:00:00,136.89,136.985,136.54,136.54,1675800000.0
2008-12-15 07:30:00,136.54,136.72,136.295,136.72,3021400035.0
2008-12-15 08:00:00,136.715,136.805,136.355,136.58,2126600000.0
2008-12-15 08:30:00,136.59,136.81,136.495,136.77,3284600000.0
2008-12-15 09:00:00,136.77,137.13,136.485,136.585,5610999998.0
2008-12-15 09:30:00,136.57,136.98,136.565,136.7,4440399999.0
2008-12-15 10:00:00,136.7,136.76,136.07,136.365,4571400000.0
2008-12-15 10:30:00,136.375,136.415,136.015,136.265,5227200000.0
2008-12-15 11:00:00,136.27,136.435,135.965,136.08,5931200002.0
2008-12-15 11:30:00,136.08,136.125,135.285,135.86,8189399999.0
2008-12-15 12:00:00,135.87,136.445,135.79,136.32,5754200000.0
2008-12-15 12:30:00,136.32,136.5,136.025,136.16,7593599999.0
2008-12-15 13:00:00,136.155,136.375,135.965,136.11,6929999998.0
2008-12-15 13:30:00,136.11,136.165,135.83,135.875,5654699999.0
2008-12-15 14:00:00,135.875,135.875,135.445,135.775,6383199998.0
2008-12-15 14:30:00,135.785,136.38,135.665,136.29,6237200004.0
2008-12-15 15:00:00,136.305,136.58,135.885,136.22,8150199993.0
2008-12-15 15:30:00,136.2,136.795,135.915,136.695,10403300000.0
2008-12-15 16:00:00,136.7,137.465,136.55,137.37,6586499998.0
2008-12-15 16:30:00,137.365,138.47,137.205,137.785,8575199999.0
2008-12-15 17:00:00,137.79,138.735,137.75,138.665,8081200000.0
2008-12-15 17:30:00,138.7,139.23,138.425,138.97,7407200000.0
2008-12-15 18:00:00,138.98,139.06,138.74,138.92,5635799999.0
2008-12-15 18:30:00,138.92,139.005,138.42,138.51,5157599991.0
2008-12-15 19:00:00,138.51,139.055,138.425,139.05,3213800000.0
2008-12-15 19:30:00,139.05,139.05,138.4,138.62,2263400000.0
2008-12-15 20:00:00,138.615,138.915,138.31,138.905,2386000000.0
2008-12-15 20:30:00,138.88,138.885,138.45,138.49,2764200000.0
2008-12-15 21:00:00,138.49,138.64,138.355,138.36,1647400000.0
2008-12-15 21:30:00,138.37,138.565,138.105,138.155,2368600000.0
2008-12-15 22:00:00,138.15,138.335,138.05,138.33,1696600000.0
2008-12-15 22:30:00,138.325,139.095,138.28,138.775,5840000000.0
2008-12-15 23:00:00,138.775,138.955,138.655,138.73,3107800000.0
2008-12-15 23:30:00,138.73,138.805,138.42,138.73,2405800000.0
2008-12-16 00:00:00,138.73,138.85,138.575,138.7,943800000.0
2008-12-16 00:30:00,138.71,138.81,138.665,138.71,1964799990.0
2008-12-16 01:00:00,138.71,138.94,138.68,138.935,3621199986.0
2008-12-16 01:30:00,138.935,138.935,138.35,138.455,1781199998.0
2008-12-16 02:00:00,138.45,138.49,138.195,138.25,1501800000.0
2008-12-16 02:30:00,138.255,138.54,138.2,138.4,1297800000.0
2008-12-16 03:00:00,138.395,138.625,138.365,138.53,1094400000.0
2008-12-16 03:30:00,138.53,138.825,138.495,138.78,961600000.0
2008-12-16 04:00:00,138.785,138.83,138.35,138.395,1022200000.0
2008-12-16 04:30:00,138.395,138.5,138.22,138.5,890400000.0
2008-12-16 05:00:00,138.5,138.55,138.365,138.465,698800000.0
2008-12-16 05:30:00,138.465,138.65,138.465,138.54,1075800000.0
2008-12-16 06:00:00,138.55,138.57,138.405,138.54,1287600000.0
2008-12-16 06:30:00,138.545,138.715,138.5,138.65,944200000.0
2008-12-16 07:00:00,138.65,138.695,138.515,138.61,853600000.0
2008-12-16 07:30:00,138.62,138.63,138.265,138.325,1352000000.0
2008-12-16 08:00:00,138.3,138.335,138.025,138.03,1418800000.0
2008-12-16 08:30:00,138.04,138.17,137.805,137.85,2165600000.0
2008-12-16 09:00:00,137.855,138.045,137.44,137.52,4480800000.0
2008-12-16 09:30:00,137.52,138.18,137.345,138.085,5680400000.0
2008-12-16 10:00:00,138.06,138.27,137.58,137.735,4481200000.0
2008-12-16 10:30:00,137.735,137.86,137.29,137.535,5544000000.0
2008-12-16 11:00:00,137.51,137.725,137.43,137.65,4761200000.0
2008-12-16 11:30:00,137.65,138.005,137.21,137.605,4584000000.0
2008-12-16 12:00:00,137.605,137.62,137.155,137.185,6039800000.0
2008-12-16 12:30:00,137.16,137.35,136.875,136.88,4286600000.0
2008-12-16 13:00:00,136.88,137.305,136.8,137.295,4222400000.0
2008-12-16 13:30:00,137.305,137.31,136.975,137.27,3966200000.0
2008-12-16 14:00:00,137.27,137.58,137.035,137.33,4870260010.0
2008-12-16 14:30:00,137.35,138.045,137.335,137.815,6802999999.0
2008-12-16 15:00:00,137.815,138.135,137.725,137.875,6306000000.0
2008-12-16 15:30:00,137.875,138.165,137.655,137.94,6425200004.0
2008-12-16 16:00:00,137.935,138.0,137.5,137.76,5262200000.0
2008-12-16 16:30:00,137.75,138.18,137.74,137.885,8438400000.0
2008-12-16 17:00:00,137.895,138.095,137.57,137.685,6168000000.0
2008-12-16 17:30:00,137.685,137.73,137.135,137.73,7810200002.0
2008-12-16 18:00:00,137.725,138.275,137.635,138.22,6288199998.0
2008-12-16 18:30:00,138.22,138.365,137.77,137.805,5165200000.0
2008-12-16 19:00:00,137.805,138.17,137.57,138.01,7195799996.0
2008-12-16 19:30:00,138.005,138.225,137.67,137.7,2757600000.0
2008-12-16 20:00:00,137.695,137.985,137.53,137.945,3662400000.0
2008-12-16 20:30:00,137.89,138.02,137.755,137.885,2100200000.0
2008-12-16 21:00:00,137.885,138.075,137.51,137.695,5119200000.0
2008-12-16 21:30:00,137.715,138.445,137.59,138.22,8344000000.0
2008-12-16 22:00:00,138.22,139.065,137.725,138.88,7636600000.0
2008-12-16 22:30:00,138.88,139.05,138.415,138.74,8158200000.0
2008-12-16 23:00:00,138.74,138.89,138.45,138.665,4539700000.0
2008-12-16 23:30:00,138.67,138.815,138.395,138.68,5520800000.0
2008-12-17 00:00:00,138.67,138.8,138.355,138.67,3612500000.0
2008-12-17 00:30:00,138.645,138.91,138.47,138.56,2467000001.0
2008-12-17 01:00:00,138.565,138.955,138.55,138.77,1847100000.0
2008-12-17 01:30:00,138.78,138.84,138.145,138.17,2458800000.0
2008-12-17 02:00:00,138.185,138.505,138.1,138.415,1990600000.0
2008-12-17 02:30:00,138.42,138.82,138.335,138.715,2464200000.0
2008-12-17 03:00:00,138.725,138.93,138.515,138.735,2299000000.0
2008-12-17 03:30:00,138.74,139.09,138.375,138.745,3055719990.0
2008-12-17 04:00:00,138.735,139.055,138.67,139.035,2138200000.0
2008-12-17 04:30:00,139.045,139.055,138.845,138.98,1904000000.0
2008-12-17 05:00:00,138.98,139.06,138.87,138.955,1357400000.0
2008-12-17 05:30:00,138.955,138.965,138.495,138.525,2025500000.0
2008-12-17 06:00:00,138.5,138.67,138.4,138.48,2390300000.0
2008-12-17 06:30:00,138.475,138.955,138.43,138.53,3705000000.0
2008-12-17 07:00:00,138.545,138.65,138.115,138.52,3266300000.0
2008-12-17 07:30:00,138.525,138.87,138.335,138.795,2606600000.0
2008-12-17 08:00:00,138.825,138.9,138.315,138.665,3551700000.0
2008-12-17 08:30:00,138.665,138.905,138.45,138.73,2275200000.0
2008-12-17 09:00:00,138.735,138.8,138.105,138.105,3709100000.0
2008-12-17 09:30:00,138.095,138.685,137.85,138.465,5919500000.0
2008-12-17 10:00:00,138.48,138.555,137.815,138.01,7334100000.0
2008-12-17 10:30:00,138.01,138.22,137.765,138.045,6325600000.0
2008-12-17 11:00:00,138.035,138.055,136.95,136.96,6720600000.0
2008-12-17 11:30:00,136.96,137.285,136.83,137.065,7234800000.0
2008-12-17 12:00:00,137.055,137.28,136.385,136.455,8760200000.0
2008-12-17 12:30:00,136.45,136.77,136.365,136.635,7863200000.0
2008-12-17 13:00:00,136.635,136.975,136.515,136.76,7945800000.0
2008-12-17 13:30:00,136.76,136.91,136.455,136.54,7472400001.0
2008-12-17 14:00:00,136.555,136.565,135.195,135.615,11089599999.0
2008-12-17 14:30:00,135.625,135.63,135.145,135.365,8325400000.0
2008-12-17 15:00:00,135.365,135.925,135.045,135.685,5578300001.0
2008-12-17 15:30:00,135.71,136.39,135.505,136.26,5909600000.0
2008-12-17 16:00:00,136.26,136.265,135.475,135.51,7405600001.0
2008-12-17 16:30:00,135.505,135.895,134.985,135.245,8564900000.0
2008-12-17 17:00:00,135.25,135.94,134.875,135.445,9762800000.0
2008-12-17 17:30:00,135.46,135.93,135.33,135.65,8398100000.0
2008-12-17 18:00:00,135.65,136.095,135.325,135.36,7885900000.0
2008-12-17 18:30:00,135.35,135.88,135.295,135.79,7650000000.0
2008-12-17 19:00:00,135.785,136.495,135.72,136.09,7480800003.0
2008-12-17 19:30:00,136.08,136.12,135.47,135.8,6956600002.0
2008-12-17 20:00:00,135.8,136.205,135.63,135.96,5659600002.0
2008-12-17 20:30:00,135.965,136.48,135.83,136.045,5991482000.0
2008-12-17 21:00:00,136.045,136.365,135.825,135.83,4704000000.0
2008-12-17 21:30:00,135.83,136.1,135.4,136.045,6310000001.0
2008-12-17 22:00:00,136.06,136.125,135.485,135.625,6708800000.0
2008-12-17 22:30:00,135.635,135.74,135.365,135.43,5562800000.0
2008-12-17 23:00:00,135.435,135.705,135.39,135.54,3827482000.0
2008-12-17 23:30:00,135.545,135.62,135.32,135.48,3134000000.0
2008-12-18 00:00:00,135.47,135.66,135.362,135.53,795200000.0
2008-12-18 00:30:00,135.54,135.66,135.445,135.465,1034038000.0
2008-12-18 01:00:00,135.485,135.705,135.397,135.47,790419990.0
2008-12-18 01:30:00,135.455,135.49,135.23,135.32,942892000.0
2008-12-18 02:00:00,135.32,135.5,135.13,135.5,1421600000.0
2008-12-18 02:30:00,135.5,135.91,135.5,135.765,1596700000.0
2008-12-18 03:00:00,135.76,136.115,135.72,135.91,2705600000.0
2008-12-18 03:30:00,135.91,136.28,135.865,136.22,1877400000.0
2008-12-18 04:00:00,136.225,136.28,135.93,136.155,1977300000.0
2008-12-18 04:30:00,136.17,136.18,135.934,136.04,1293000000.0
2008-12-18 05:00:00,136.045,136.15,135.785,135.91,1522800000.0
2008-12-18 05:30:00,135.915,135.99,135.66,135.88,2098000000.0
2008-12-18 06:00:00,135.89,136.35,135.89,136.25,2105500000.0
2008-12-18 06:30:00,136.235,136.395,136.195,136.325,1486600000.0
2008-12-18 07:00:00,136.325,137.04,136.285,136.835,2477546000.0
2008-12-18 07:30:00,136.835,137.005,136.535,136.725,2411700000.0
2008-12-18 08:00:00,136.71,137.09,136.225,136.85,3418600000.0
2008-12-18 08:30:00,136.85,136.865,136.0,136.22,2952492000.0
2008-12-18 09:00:00,136.23,136.34,135.635,135.885,6519300000.0
2008-12-18 09:30:00,135.885,136.0,135.195,135.545,5716100000.0
2008-12-18 10:00:00,135.545,135.745,135.13,135.225,6698500000.0
2008-12-18 10:30:00,135.245,135.335,134.94,135.145,6438000000.0
2008-12-18 11:00:00,135.155,135.565,135.005,135.36,7643200000.0
2008-12-18 11:30:00,135.36,138.105,135.36,136.6,10887100000.0
2008-12-18 12:00:00,136.62,137.345,136.37,136.83,6436900000.0
2008-12-18 12:30:00,136.855,137.04,136.24,136.9,6433600000.0
2008-12-18 13:00:00,136.905,137.69,136.85,137.375,5948100000.0
2008-12-18 13:30:00,137.38,137.425,136.955,137.345,6052600001.0
2008-12-18 14:00:00,137.345,137.37,136.775,136.915,6071500000.0
2008-12-18 14:30:00,136.93,137.05,135.39,135.695,5139100000.0
2008-12-18 15:00:00,135.735,136.535,135.415,136.485,5823600000.0
2008-12-18 15:30:00,136.49,136.545,135.67,136.01,5731000000.0
2008-12-18 16:00:00,135.985,136.005,134.945,135.47,6346200000.0
2008-12-18 16:30:00,135.48,136.31,135.21,135.475,9724200001.0
2008-12-18 17:00:00,135.48,136.345,135.48,136.11,6613800000.0
2008-12-18 17:30:00,136.11,137.085,135.98,136.79,5317600000.0
2008-12-18 18:00:00,136.805,136.83,135.135,135.665,7823000000.0
2008-12-18 18:30:00,135.675,136.23,135.215,135.555,6392400000.0
2008-12-18 19:00:00,135.57,135.585,133.725,134.2,5112419990.0
2008-12-18 19:30:00,134.205,134.59,133.91,134.11,4025400000.0
2008-12-18 20:00:00,134.12,134.545,133.895,134.51,3558550000.0
2008-12-18 20:30:00,134.495,134.735,134.015,134.27,2921419990.0
2008-12-18 21:00:00,134.27,134.79,134.265,134.655,2763200000.0
2008-12-18 21:30:00,134.655,134.715,134.465,134.69,2576400000.0
2008-12-18 22:00:00,134.655,134.735,133.615,133.68,2848800000.0
2008-12-18 22:30:00,133.68,134.225,133.645,133.93,2911200000.0
2008-12-18 23:00:00,133.94,134.39,133.93,134.34,1916938000.0
2008-12-18 23:30:00,134.34,134.475,134.215,134.27,2032484000.0
2008-12-19 00:00:00,134.27,134.67,134.255,134.63,1366800000.0
2008-12-19 00:30:00,134.605,134.65,134.495,134.615,457800000.0
2008-12-19 01:00:00,134.61,134.645,134.403,134.595,1541200000.0
2008-12-19 01:30:00,134.62,134.765,134.345,134.725,1613200000.0
2008-12-19 02:00:00,134.725,134.925,134.565,134.79,1930200000.0
2008-12-19 02:30:00,134.795,135.52,134.74,135.155,2504000000.0
2008-12-19 03:00:00,135.155,135.205,134.72,135.025,3291906000.0
2008-12-19 03:30:00,135.04,135.325,134.805,135.02,2082200000.0
2008-12-19 04:00:00,134.96,135.44,134.725,134.765,2829200000.0
2008-12-19 04:30:00,134.755,135.245,134.725,135.14,2100800000.0
2008-12-19 05:00:00,135.13,135.29,135.075,135.155,1516600000.0
2008-12-19 05:30:00,135.155,135.24,134.86,135.145,1576200000.0
2008-12-19 06:00:00,135.145,135.45,134.86,134.975,1883000000.0
2008-12-19 06:30:00,135.02,135.11,134.95,134.995,1778400000.0
2008-12-19 07:00:00,135.01,135.895,134.945,135.28,3283500000.0
2008-12-19 07:30:00,135.29,135.38,134.735,135.105,3191600000.0
2008-12-19 08:00:00,135.12,135.315,134.92,134.935,1869200000.0
2008-12-19 08:30:00,134.92,134.92,134.26,134.57,3227400000.0
2008-12-19 09:00:00,134.57,134.845,134.25,134.465,4644600000.0
2008-12-19 09:30:00,134.485,134.705,133.95,134.265,5742600000.0
2008-12-19 10:00:00,134.26,134.26,133.25,133.605,6418500000.0
2008-12-19 10:30:00,133.61,133.945,133.215,133.575,6630000000.0
2008-12-19 11:00:00,133.575,133.9,132.565,133.845,6900400000.0
2008-12-19 11:30:00,133.845,133.905,133.17,133.32,6503400000.0
2008-12-19 12:00:00,133.33,133.755,132.93,133.3,6920700000.0
2008-12-19 12:30:00,133.3,133.485,132.845,133.475,6188800000.0
2008-12-19 13:00:00,133.485,133.81,133.075,133.58,7079400000.0
2008-12-19 13:30:00,133.58,133.735,133.17,133.54,6568300000.0
2008-12-19 14:00:00,133.575,133.76,133.285,133.64,4864600000.0
2008-12-19 14:30:00,133.64,133.98,133.355,133.79,5276800000.0
2008-12-19 15:00:00,133.805,134.35,133.705,133.82,5765600000.0
2008-12-19 15:30:00,133.82,134.205,133.675,133.84,6874400000.0
2008-12-19 16:00:00,133.86,134.22,133.705,134.09,5250800000.0
2008-12-19 16:30:00,134.08,134.145,133.21,133.485,5641000000.0
2008-12-19 17:00:00,133.445,133.815,133.28,133.685,4204800000.0
2008-12-19 17:30:00,133.69,133.79,133.345,133.51,4897000000.0
2008-12-19 18:00:00,133.52,133.68,132.92,132.98,5074600000.0
2008-12-19 18:30:00,132.98,133.605,132.86,132.865,5449400000.0
2008-12-19 19:00:00,132.87,133.305,132.795,133.13,4135400000.0
2008-12-19 19:30:00,133.13,133.3,132.835,133.22,3252600001.0
2008-12-19 20:00:00,133.23,133.445,133.03,133.23,2893600000.0
2008-12-19 20:30:00,133.225,133.225,132.575,132.82,2822800000.0
2008-12-19 21:00:00,132.82,133.24,132.675,133.19,2855400000.0
2008-12-19 21:30:00,133.155,133.33,132.765,132.91,2613384000.0
2008-12-19 22:00:00,132.91,132.91,132.36,132.52,2952800000.0
2008-12-19 22:30:00,132.515,132.93,132.33,132.86,4874400000.0
2008-12-19 23:00:00,132.875,133.14,132.725,133.08,3575600000.0
2008-12-19 23:30:00,133.08,133.585,133.07,133.29,2379300000.0
2008-12-22 00:00:00,133.175,133.38,133.08,133.345,750200000.0
2008-12-22 00:30:00,133.345,133.47,133.2,133.375,635400000.0
2008-12-22 01:00:00,133.375,133.64,133.313,133.635,1099400000.0
2008-12-22 01:30:00,133.635,134.035,133.63,133.97,1654000000.0
2008-12-22 02:00:00,133.97,134.56,133.94,134.44,2207400000.0
2008-12-22 02:30:00,134.44,134.65,134.17,134.55,3126800000.0
2008-12-22 03:00:00,134.55,134.6,134.005,134.145,1867746000.0
2008-12-22 03:30:00,134.135,134.255,134.05,134.105,1553200000.0
2008-12-22 04:00:00,134.105,134.635,134.08,134.61,2312000000.0
2008-12-22 04:30:00,134.61,134.675,134.235,134.405,1704846000.0
2008-12-22 05:00:00,134.38,134.45,134.07,134.255,1557400000.0
2008-12-22 05:30:00,134.255,134.265,134.13,134.235,1355246000.0
2008-12-22 06:00:00,134.23,134.49,134.105,134.28,1291000000.0
2008-12-22 06:30:00,134.27,134.48,134.2,134.44,1740600000.0
2008-12-22 07:00:00,134.465,134.505,134.325,134.34,1281200000.0
2008-12-22 07:30:00,134.34,134.35,133.88,134.135,2519800000.0
2008-12-22 08:00:00,134.135,134.275,133.965,134.14,1726800000.0
2008-12-22 08:30:00,134.13,134.18,133.905,134.09,2089500000.0
2008-12-22 09:00:00,134.09,134.295,133.96,134.11,3494400000.0
2008-12-22 09:30:00,134.11,134.415,133.765,133.885,6327200000.0
2008-12-22 10:00:00,133.85,134.27,133.85,134.195,5031600000.0
2008-12-22 10:30:00,134.19,134.255,133.165,133.405,5947400000.0
2008-12-22 11:00:00,133.415,133.52,133.225,133.345,5878400000.0
2008-12-22 11:30:00,133.34,133.68,133.205,133.595,6187000000.0
2008-12-22 12:00:00,133.585,133.61,133.075,133.205,5675200000.0
2008-12-22 12:30:00,133.205,133.23,132.01,132.175,6605200000.0
2008-12-22 13:00:00,132.175,132.81,132.035,132.77,5730400000.0
2008-12-22 13:30:00,132.73,133.39,132.435,133.045,8507800000.0
2008-12-22 14:00:00,133.095,133.385,132.625,132.875,8088400001.0
2008-12-22 14:30:00,132.89,133.285,132.835,133.0,7614600000.0
2008-12-22 15:00:00,133.0,133.26,132.825,133.2,6074800000.0
2008-12-22 15:30:00,133.2,133.36,132.91,133.05,7689200000.0
2008-12-22 16:00:00,133.05,133.175,132.78,132.86,6082200000.0
2008-12-22 16:30:00,132.86,132.905,132.635,132.74,5953000000.0
2008-12-22 17:00:00,132.74,132.88,132.07,132.48,8542500000.0
2008-12-22 17:30:00,132.48,133.11,132.36,133.11,7542000000.0
2008-12-22 18:00:00,133.035,133.3,132.595,132.84,9410400000.0
2008-12-22 18:30:00,132.84,133.4,132.67,133.28,10098600000.0
2008-12-22 19:00:00,133.265,133.565,133.055,133.48,3913800000.0
2008-12-22 19:30:00,133.48,133.745,133.305,133.45,3989600000.0
2008-12-22 20:00:00,133.455,133.665,133.375,133.56,3144600000.0
2008-12-22 20:30:00,133.56,133.77,133.475,133.745,3312600000.0
2008-12-22 21:00:00,133.755,133.895,133.475,133.65,4185800000.0
2008-12-22 21:30:00,133.655,133.915,133.645,133.815,3297800000.0
2008-12-22 22:00:00,133.82,133.82,133.495,133.495,4416800000.0
2008-12-22 22:30:00,133.51,133.675,133.38,133.47,3312800000.0
2008-12-22 23:00:00,133.47,133.77,133.47,133.66,2296200000.0
2008-12-22 23:30:00,133.645,133.87,133.485,133.79,2840200000.0
2008-12-23 00:00:00,133.78,133.875,133.63,133.79,1139200000.0
2008-12-23 00:30:00,133.785,133.875,133.505,133.64,494400000.0
2008-12-23 01:00:00,133.65,133.72,133.564,133.695,411400000.0
2008-12-23 01:30:00,133.68,133.725,133.466,133.519,456200000.0
2008-12-23 02:00:00,133.51,133.755,133.471,133.598,884200000.0
2008-12-23 02:30:00,133.6,133.725,133.536,133.67,704000000.0
2008-12-23 03:00:00,133.655,133.79,133.639,133.67,546400000.0
2008-12-23 03:30:00,133.68,133.885,133.65,133.87,1323200000.0
2008-12-23 04:00:00,133.87,133.905,133.753,133.795,929600000.0
2008-12-23 04:30:00,133.795,133.955,133.78,133.865,748200000.0
2008-12-23 05:00:00,133.88,133.945,133.73,133.82,642200000.0
2008-12-23 05:30:00,133.78,133.95,133.705,133.905,1371000000.0
2008-12-23 06:00:00,133.905,133.965,133.833,133.88,949000000.0
2008-12-23 06:30:00,133.875,133.915,133.78,133.85,681000000.0
2008-12-23 07:00:00,133.85,133.87,133.655,133.725,1070600000.0
2008-12-23 07:30:00,133.725,133.755,133.569,133.655,670200000.0
2008-12-23 08:00:00,133.67,133.89,133.645,133.86,839200000.0
2008-12-23 08:30:00,133.86,134.005,133.625,133.77,1593800000.0
2008-12-23 09:00:00,133.77,134.03,133.73,133.78,1682300000.0
2008-12-23 09:30:00,133.78,133.975,133.45,133.845,2330100000.0
2008-12-23 10:00:00,133.86,134.18,133.735,133.99,4030600000.0
2008-12-23 10:30:00,133.99,134.29,133.66,133.8,5416000000.0
2008-12-23 11:00:00,133.8,133.915,133.49,133.55,4683600000.0
2008-12-23 11:30:00,133.55,133.61,133.24,133.4,4581800000.0
2008-12-23 12:00:00,133.405,133.49,133.14,133.17,4826900000.0
2008-12-23 12:30:00,133.17,133.365,132.92,132.96,3979000000.0
2008-12-23 13:00:00,132.98,133.315,132.945,133.23,4362400000.0
2008-12-23 13:30:00,133.23,133.24,132.94,133.11,4764200000.0
2008-12-23 14:00:00,133.095,133.53,133.095,133.365,3860000000.0
2008-12-23 14:30:00,133.36,133.6,133.345,133.43,5669000000.0
2008-12-23 15:00:00,133.37,133.55,133.31,133.39,5200200000.0
2008-12-23 15:30:00,133.395,133.865,133.3,133.85,4460800000.0
2008-12-23 16:00:00,133.85,134.005,133.685,133.96,3685800000.0
2008-12-23 16:30:00,133.965,134.07,133.47,133.635,4758800000.0
2008-12-23 17:00:00,133.65,133.74,133.395,133.585,3964200000.0
2008-12-23 17:30:00,133.585,133.7,132.95,133.03,6983400000.0
2008-12-23 18:00:00,133.03,133.33,132.885,133.285,5437800000.0
2008-12-23 18:30:00,133.28,133.755,133.24,133.685,4360600000.0
2008-12-23 19:00:00,133.7,133.76,133.235,133.295,5110000001.0
2008-12-23 19:30:00,133.285,133.56,133.15,133.425,2047600000.0
2008-12-23 20:00:00,133.425,133.535,133.3,133.46,1475600000.0
2008-12-23 20:30:00,133.475,133.72,133.27,133.63,2794000000.0
2008-12-23 21:00:00,133.63,133.79,133.555,133.625,1470800000.0
2008-12-23 21:30:00,133.625,133.81,133.585,133.6,1650300000.0
2008-12-23 22:00:00,133.6,133.985,133.6,133.9,3431400000.0
2008-12-23 22:30:00,133.9,134.315,133.835,134.0,3622400000.0
2008-12-23 23:00:00,134.01,134.385,134.01,134.15,2104000000.0
2008-12-23 23:30:00,134.17,134.215,133.93,133.94,2488800000.0
2008-12-24 00:00:00,133.895,133.995,133.825,133.97,723200000.0
2008-12-24 00:30:00,133.98,133.99,133.75,133.795,568200000.0
2008-12-24 01:00:00,133.795,133.865,133.69,133.77,626800000.0
2008-12-24 01:30:00,133.775,134.045,133.655,133.885,793800000.0
2008-12-24 02:00:00,133.845,134.08,133.77,134.005,693600000.0
2008-12-24 02:30:00,134.0,134.03,133.545,133.625,1607600000.0
2008-12-24 03:00:00,133.62,133.675,133.425,133.46,1722600000.0
2008-12-24 03:30:00,133.46,133.635,133.215,133.4,2436000000.0
2008-12-24 04:00:00,133.405,133.52,133.33,133.52,1017800000.0
2008-12-24 04:30:00,133.515,133.765,133.45,133.71,1691800000.0
2008-12-24 05:00:00,133.71,133.71,133.48,133.58,1208200000.0
2008-12-24 05:30:00,133.595,133.725,133.54,133.665,1188600000.0
2008-12-24 06:00:00,133.66,133.855,133.61,133.81,715400000.0
2008-12-24 06:30:00,133.805,133.805,133.57,133.63,976400000.0
2008-12-24 07:00:00,133.625,133.665,133.36,133.445,1053200000.0
2008-12-24 07:30:00,133.44,133.58,133.38,133.48,1218000000.0
2008-12-24 08:00:00,133.485,133.81,133.365,133.71,1868600000.0
2008-12-24 08:30:00,133.71,133.85,133.59,133.68,1057400000.0
2008-12-24 09:00:00,133.68,133.7,133.43,133.7,2534400000.0
2008-12-24 09:30:00,133.695,133.7,133.405,133.57,2448600000.0
2008-12-24 10:00:00,133.56,133.695,133.075,133.13,3942000002.0
2008-12-24 10:30:00,133.135,133.35,132.92,132.92,3766600000.0
2008-12-24 11:00:00,132.92,133.25,132.855,133.25,4549400000.0
2008-12-24 11:30:00,133.24,133.64,133.045,133.315,3429400000.0
2008-12-24 12:00:00,133.315,133.495,132.83,132.895,4590200000.0
2008-12-24 12:30:00,132.9,133.21,132.58,132.98,3914000000.0
2008-12-24 13:00:00,132.985,133.16,132.75,132.93,3867000000.0
2008-12-24 13:30:00,132.92,133.4,132.77,133.235,5176200000.0
2008-12-24 14:00:00,133.225,133.515,133.025,133.49,5035600000.0
2008-12-24 14:30:00,133.49,133.49,132.815,133.19,4237400004.0
2008-12-24 15:00:00,133.19,133.57,132.94,133.515,3739400000.0
2008-12-24 15:30:00,133.48,133.635,133.38,133.45,3899800000.0
2008-12-24 16:00:00,133.45,133.6,133.22,133.52,6479800000.0
2008-12-24 16:30:00,133.53,133.68,133.265,133.315,5183600000.0
2008-12-24 17:00:00,133.32,133.505,133.15,133.35,3861800001.0
2008-12-24 17:30:00,133.33,133.72,133.29,133.34,2697400000.0
2008-12-24 18:00:00,133.34,133.485,132.835,132.935,4376700000.0
2008-12-24 18:30:00,132.94,133.125,132.855,132.99,4012600001.0
2008-12-24 19:00:00,132.99,133.18,132.925,133.03,2541200000.0
2008-12-24 19:30:00,133.05,133.32,133.01,133.13,3749800000.0
2008-12-24 20:00:00,133.135,133.425,133.12,133.26,2677000000.0
2008-12-24 20:30:00,133.265,133.375,133.18,133.24,1503200000.0
2008-12-24 21:00:00,133.255,133.35,132.951,133.006,689800000.0
2008-12-24 21:30:00,133.005,133.39,132.795,133.3,1815500000.0
2008-12-24 22:00:00,133.3,133.545,133.285,133.36,924200000.0
2008-12-24 22:30:00,133.355,133.635,133.305,133.33,775200000.0
2008-12-24 23:00:00,133.34,133.485,133.19,133.435,1258800000.0
2008-12-24 23:30:00,133.44,133.44,133.0,133.18,855800000.0
2008-12-25 00:00:00,133.095,133.344,133.054,133.309,1250400000.0
2008-12-25 00:30:00,133.211,133.478,133.046,133.113,604800000.0
2008-12-25 01:00:00,133.13,133.38,133.03,133.136,493200000.0
2008-12-25 01:30:00,133.245,133.452,133.158,133.305,467200000.0
2008-12-25 02:00:00,133.275,133.416,133.054,133.267,1035000000.0
2008-12-25 02:30:00,133.228,133.385,133.191,133.305,869200000.0
2008-12-25 03:00:00,133.323,133.323,133.063,133.125,871200000.0
2008-12-25 03:30:00,133.102,133.47,133.076,133.398,712400000.0
2008-12-25 04:00:00,133.407,133.418,133.209,133.209,1440800000.0
2008-12-25 04:30:00,133.21,133.277,133.109,133.249,1905600000.0
2008-12-25 05:00:00,133.223,133.38,133.125,133.275,3083500000.0
2008-12-25 05:30:00,133.345,133.376,133.182,133.276,3331200001.0
2008-12-25 06:00:00,133.311,133.398,133.138,133.217,1991000000.0
2008-12-25 06:30:00,133.213,133.28,133.098,133.141,1607300000.0
2008-12-25 07:00:00,133.109,133.211,132.938,133.021,2396199999.0
2008-12-25 07:30:00,133.006,133.233,132.929,133.209,1615800000.0
2008-12-25 08:00:00,133.185,133.257,132.841,132.902,2114800000.0
2008-12-25 08:30:00,132.901,133.309,132.894,133.309,4196600000.0
2008-12-25 09:00:00,133.315,133.325,132.94,132.968,3906800000.0
2008-12-25 09:30:00,133.026,133.112,132.88,133.027,5280300000.0
2008-12-25 10:00:00,133.083,133.267,132.996,133.253,6158600000.0
2008-12-25 10:30:00,133.173,133.323,132.972,133.132,4500400000.0
2008-12-25 11:00:00,133.04,133.241,132.924,133.158,4924299999.0
2008-12-25 11:30:00,133.101,133.282,133.008,133.245,4536800001.0
2008-12-25 12:00:00,133.138,133.288,133.044,133.199,4665700000.0
2008-12-25 12:30:00,133.184,133.346,133.161,133.234,5497000001.0
2008-12-25 13:00:00,133.26,133.338,133.16,133.214,4906800001.0
2008-12-25 13:30:00,133.211,133.269,133.14,133.185,4072500000.0
2008-12-25 14:00:00,133.194,133.33,133.136,133.271,4347900000.0
2008-12-25 14:30:00,133.228,133.255,132.787,133.014,4541500001.0
2008-12-25 15:00:00,133.023,133.376,133.023,133.341,4134800000.0
2008-12-25 15:30:00,133.37,133.458,132.7,132.75,4749200000.0
2008-12-25 16:00:00,132.742,132.742,132.243,132.29,4620000000.0
2008-12-25 16:30:00,132.269,132.375,132.055,132.348,4623799999.0
2008-12-25 17:00:00,132.37,132.677,132.319,132.661,5567800000.0
2008-12-25 17:30:00,132.681,132.764,132.433,132.577,4070000000.0
2008-12-25 18:00:00,132.572,132.855,132.536,132.79,2709200000.0
2008-12-25 18:30:00,132.833,133.237,132.831,133.217,2064400000.0
2008-12-25 19:00:00,133.232,133.543,133.202,133.535,1451800000.0
2008-12-25 19:30:00,133.541,133.738,133.524,133.683,981800000.0
2008-12-25 20:00:00,133.683,133.694,133.598,133.691,796199999.0
2008-12-25 20:30:00,133.652,133.718,133.62,133.68,1196000000.0
2008-12-25 21:00:00,133.68,133.711,133.638,133.665,846200000.0
2008-12-25 21:30:00,133.671,133.703,133.633,133.673,1009000001.0
2008-12-25 22:00:00,133.684,133.704,133.621,133.643,1293800000.0
2008-12-25 22:30:00,133.661,133.735,133.621,133.667,912400000.0
2008-12-25 23:00:00,133.653,133.713,133.648,133.663,980400000.0
2008-12-25 23:30:00,133.656,133.72,133.622,133.68,1175000000.0
2008-12-26 00:00:00,133.691,133.694,133.137,133.23,1150600000.0
2008-12-26 00:30:00,133.262,133.301,132.965,133.137,454200000.0
2008-12-26 01:00:00,133.075,133.314,133.065,133.075,284800000.0
2008-12-26 01:30:00,133.095,133.45,133.051,133.42,369000000.0
2008-12-26 02:00:00,133.43,133.695,133.26,133.69,1206200000.0
2008-12-26 02:30:00,133.69,133.835,133.495,133.615,1782600000.0
2008-12-26 03:00:00,133.615,133.635,133.345,133.44,1394600000.0
2008-12-26 03:30:00,133.43,133.6,133.355,133.45,978800000.0
2008-12-26 04:00:00,133.395,133.45,133.342,133.375,529000000.0
2008-12-26 04:30:00,133.37,133.475,133.295,133.345,670800000.0
2008-12-26 05:00:00,133.311,133.49,133.296,133.405,814600000.0
2008-12-26 05:30:00,133.4,133.63,133.28,133.57,660600000.0
2008-12-26 06:00:00,133.57,133.6,133.46,133.485,699000000.0
2008-12-26 06:30:00,133.495,133.61,133.385,133.535,798800000.0
2008-12-26 07:00:00,133.56,133.585,133.455,133.545,443000000.0
2008-12-26 07:30:00,133.555,133.585,133.385,133.49,619800000.0
2008-12-26 08:00:00,133.505,133.715,133.465,133.68,590000000.0
2008-12-26 08:30:00,133.675,133.705,133.085,133.58,1940000000.0
2008-12-26 09:00:00,133.59,133.615,133.42,133.485,993000000.0
2008-12-26 09:30:00,133.485,133.68,133.445,133.675,816800000.0
2008-12-26 10:00:00,133.685,133.695,133.42,133.475,1639000000.0
2008-12-26 10:30:00,133.475,133.51,133.11,133.11,881600000.0
2008-12-26 11:00:00,133.11,133.305,133.05,133.3,1620000000.0
2008-12-26 11:30:00,133.3,133.315,133.142,133.315,843400000.0
2008-12-26 12:00:00,133.315,133.346,133.179,133.255,2446800000.0
2008-12-26 12:30:00,133.24,133.82,133.175,133.335,2752400000.0
2008-12-26 13:00:00,133.325,133.43,133.025,133.25,1380600000.0
2008-12-26 13:30:00,133.25,133.28,132.935,133.03,1648200000.0
2008-12-26 14:00:00,133.045,133.165,133.03,133.115,678200000.0
2008-12-26 14:30:00,133.115,133.18,133.049,133.11,1212000000.0
2008-12-26 15:00:00,133.11,133.415,133.098,133.265,1547800000.0
2008-12-26 15:30:00,133.265,133.42,133.225,133.32,1720000000.0
2008-12-26 16:00:00,133.32,133.335,133.015,133.035,1670400000.0
2008-12-26 16:30:00,133.04,133.23,133.02,133.15,1368400000.0
2008-12-26 17:00:00,133.15,133.385,133.097,133.25,2031000000.0
2008-12-26 17:30:00,133.25,133.395,133.095,133.33,1300600000.0
2008-12-26 18:00:00,133.33,133.34,133.075,133.1,2024800000.0
2008-12-26 18:30:00,133.12,133.22,133.061,133.17,1396200000.0
2008-12-26 19:00:00,133.175,133.34,133.12,133.165,1755600000.0
2008-12-26 19:30:00,133.16,133.29,133.08,133.085,655400000.0
2008-12-26 20:00:00,133.085,133.115,132.89,133.115,1183000000.0
2008-12-26 20:30:00,133.125,133.375,133.071,133.31,1027800000.0
2008-12-26 21:00:00,133.3,133.325,133.055,133.245,577200000.0
2008-12-26 21:30:00,133.2,133.245,132.845,132.87,1275200000.0
2008-12-26 22:00:00,132.87,133.12,132.76,133.08,1614600000.0
2008-12-26 22:30:00,133.09,133.115,132.71,132.835,1210800000.0
2008-12-26 23:00:00,132.81,132.87,132.455,132.5,806200000.0
2008-12-26 23:30:00,132.5,132.9,132.15,132.2,1472000000.0
2008-12-29 00:00:00,132.934,132.95,132.705,132.79,442800000.0
2008-12-29 00:30:00,132.785,132.863,132.72,132.777,454200000.0
2008-12-29 01:00:00,132.77,132.925,132.72,132.795,1207400000.0
2008-12-29 01:30:00,132.795,133.01,132.774,132.795,1326000000.0
2008-12-29 02:00:00,132.805,133.245,132.8,133.245,1096400000.0
2008-12-29 02:30:00,133.24,133.35,133.0,133.275,2262800000.0
2008-12-29 03:00:00,133.28,133.44,133.165,133.29,1428400000.0
2008-12-29 03:30:00,133.29,133.49,133.29,133.49,611300000.0
2008-12-29 04:00:00,133.49,133.5,133.13,133.17,2853600000.0
2008-12-29 04:30:00,133.175,133.23,132.983,133.01,1648000000.0
2008-12-29 05:00:00,133.01,133.085,132.907,132.94,1445600000.0
2008-12-29 05:30:00,132.945,133.165,132.9,133.07,779000000.0
2008-12-29 06:00:00,133.07,133.095,132.985,133.02,1088200000.0
2008-12-29 06:30:00,133.03,133.055,132.495,132.59,1277400000.0
2008-12-29 07:00:00,132.6,132.82,132.59,132.78,832000000.0
2008-12-29 07:30:00,132.78,133.02,132.67,132.91,1698200000.0
2008-12-29 08:00:00,132.93,132.995,132.8,132.995,1557599999.0
2008-12-29 08:30:00,132.99,133.115,132.905,133.01,1114600000.0
2008-12-29 09:00:00,133.0,133.205,132.69,133.02,3631600010.0
2008-12-29 09:30:00,133.02,133.4,132.93,133.36,11043999983.0
2008-12-29 10:00:00,133.365,133.415,133.085,133.09,4060900000.0
2008-12-29 10:30:00,133.09,133.215,132.76,133.0,4105100000.0
2008-12-29 11:00:00,132.985,133.1,132.565,132.735,4648200000.0
2008-12-29 11:30:00,132.73,132.945,132.6,132.775,4256200000.0
2008-12-29 12:00:00,132.775,132.905,132.395,132.56,4080100000.0
2008-12-29 12:30:00,132.56,132.74,132.24,132.395,5055700000.0
2008-12-29 13:00:00,132.405,132.405,131.645,132.165,4783900000.0
2008-12-29 13:30:00,132.16,132.23,131.815,132.005,4479400000.0
2008-12-29 14:00:00,131.985,132.215,131.92,131.93,3565600000.0
2008-12-29 14:30:00,131.93,132.095,131.655,131.995,5225000000.0
2008-12-29 15:00:00,131.985,132.04,131.685,131.96,6724199999.0
2008-12-29 15:30:00,131.96,131.995,131.73,131.83,4456600000.0
2008-12-29 16:00:00,131.83,132.115,131.785,131.975,3370400000.0
2008-12-29 16:30:00,131.97,132.08,131.8,131.965,4025700000.0
2008-12-29 17:00:00,131.98,132.065,131.015,131.4,5234899994.0
2008-12-29 17:30:00,131.365,131.53,131.12,131.13,4143400000.0
2008-12-29 18:00:00,131.13,131.725,131.075,131.39,4665000000.0
2008-12-29 18:30:00,131.385,131.67,131.24,131.55,4486400000.0
2008-12-29 19:00:00,131.54,131.61,131.38,131.4,2380200000.0
2008-12-29 19:30:00,131.4,131.45,131.08,131.09,1806800000.0
2008-12-29 20:00:00,131.09,131.135,130.59,130.885,2382400000.0
2008-12-29 20:30:00,130.9,130.9,130.185,130.425,4676400000.0
2008-12-29 21:00:00,130.43,131.3,130.255,131.24,3933000000.0
2008-12-29 21:30:00,131.24,131.54,131.11,131.42,6665900000.0
2008-12-29 22:00:00,131.42,131.505,131.19,131.31,4073400000.0
2008-12-29 22:30:00,131.255,131.67,131.24,131.255,6209600000.0
2008-12-29 23:00:00,131.265,131.28,130.825,130.975,3062400000.0
2008-12-29 23:30:00,130.97,131.025,130.33,130.44,3923400000.0
2008-12-30 00:00:00,130.44,130.635,130.41,130.542,910200000.0
2008-12-30 00:30:00,130.55,130.69,130.433,130.665,1332500000.0
2008-12-30 01:00:00,130.695,131.12,130.665,131.045,998600000.0
2008-12-30 01:30:00,131.025,131.28,130.885,131.11,921100000.0
2008-12-30 02:00:00,131.11,131.27,130.92,131.12,1245300000.0
2008-12-30 02:30:00,131.13,131.76,131.045,131.305,2005300000.0
2008-12-30 03:00:00,131.305,131.86,131.27,131.76,1685400000.0
2008-12-30 03:30:00,131.755,131.81,131.425,131.425,1559600000.0
2008-12-30 04:00:00,131.435,131.485,130.755,130.95,2228200000.0
2008-12-30 04:30:00,130.955,131.03,130.89,130.975,702000000.0
2008-12-30 05:00:00,130.99,131.05,130.935,131.035,508000000.0
2008-12-30 05:30:00,131.04,131.095,130.9,130.975,801000000.0
2008-12-30 06:00:00,130.975,131.08,130.885,130.96,918800000.0
2008-12-30 06:30:00,130.96,130.96,130.72,130.815,1001600000.0
2008-12-30 07:00:00,130.83,130.965,130.795,130.9,846200000.0
2008-12-30 07:30:00,130.905,130.915,130.68,130.805,1488400000.0
2008-12-30 08:00:00,130.8,130.825,130.355,130.385,2633400000.0
2008-12-30 08:30:00,130.385,130.84,130.375,130.64,1462000000.0
2008-12-30 09:00:00,130.64,131.02,130.33,130.785,2485600000.0
2008-12-30 09:30:00,130.78,130.98,130.67,130.77,3420600000.0
2008-12-30 10:00:00,130.77,131.095,130.625,130.72,3358800000.0
2008-12-30 10:30:00,130.715,131.075,130.67,130.895,4356800000.0
2008-12-30 11:00:00,130.895,131.125,130.59,130.685,4279000000.0
2008-12-30 11:30:00,130.7,130.94,130.435,130.8,4078000000.0
2008-12-30 12:00:00,130.8,130.98,130.62,130.835,3794200000.0
2008-12-30 12:30:00,130.84,130.96,130.665,130.905,3779000000.0
2008-12-30 13:00:00,130.935,131.065,130.775,130.905,3907400000.0
2008-12-30 13:30:00,130.905,130.93,130.63,130.745,3169200000.0
2008-12-30 14:00:00,130.745,130.99,130.665,130.875,3398200000.0
2008-12-30 14:30:00,130.865,130.945,130.535,130.54,4505600000.0
2008-12-30 15:00:00,130.54,130.845,130.41,130.82,5135000000.0
2008-12-30 15:30:00,130.82,130.82,130.405,130.44,4787000000.0
2008-12-30 16:00:00,130.42,130.645,130.38,130.57,4346400000.0
2008-12-30 16:30:00,130.58,131.025,130.555,130.625,4963800000.0
2008-12-30 17:00:00,130.63,130.93,130.605,130.765,4568000000.0
2008-12-30 17:30:00,130.73,130.78,129.98,130.055,5166400000.0
2008-12-30 18:00:00,130.055,130.35,129.91,130.08,5199000000.0
2008-12-30 18:30:00,130.095,130.425,130.07,130.07,3868600000.0
2008-12-30 19:00:00,130.07,130.36,130.07,130.12,2986400001.0
2008-12-30 19:30:00,130.12,130.425,130.11,130.13,2152200000.0
2008-12-30 20:00:00,130.13,130.465,130.045,130.24,2766600000.0
2008-12-30 20:30:00,130.24,130.365,130.115,130.23,2057400000.0
2008-12-30 21:00:00,130.225,130.375,130.04,130.04,2851800000.0
2008-12-30 21:30:00,130.055,130.105,129.84,130.07,2247800000.0
2008-12-30 22:00:00,130.08,130.21,130.0,130.15,1893400000.0
2008-12-30 22:30:00,130.15,130.315,130.095,130.29,3023400000.0
2008-12-30 23:00:00,130.3,130.36,130.065,130.095,1163000000.0
2008-12-30 23:30:00,130.095,130.11,129.925,130.11,964800000.0
2008-12-31 00:00:00,130.105,130.255,130.0,130.19,893400000.0
2008-12-31 00:30:00,130.155,130.225,130.025,130.175,613600000.0
2008-12-31 01:00:00,130.17,130.345,130.155,130.25,668400000.0
2008-12-31 01:30:00,130.255,130.57,130.24,130.545,996900000.0
2008-12-31 02:00:00,130.545,130.7,130.315,130.34,735800000.0
2008-12-31 02:30:00,130.405,130.556,130.362,130.439,511200000.0
2008-12-31 03:00:00,130.49,130.51,130.36,130.485,597600000.0
2008-12-31 03:30:00,130.495,130.555,130.315,130.47,903199981.0
2008-12-31 04:00:00,130.47,130.47,130.285,130.35,699800000.0
2008-12-31 04:30:00,130.35,130.375,130.205,130.24,1259400000.0
2008-12-31 05:00:00,130.24,130.28,130.178,130.22,619600000.0
2008-12-31 05:30:00,130.23,130.485,130.185,130.4,537600000.0
2008-12-31 06:00:00,130.4,130.46,130.265,130.46,748000000.0
2008-12-31 06:30:00,130.38,130.49,130.355,130.42,399000000.0
2008-12-31 07:00:00,130.475,130.5,130.28,130.33,631700000.0
2008-12-31 07:30:00,130.33,130.49,130.262,130.49,929000000.0
2008-12-31 08:00:00,130.495,130.495,130.289,130.325,1075800000.0
2008-12-31 08:30:00,130.36,130.625,130.295,130.475,1356600000.0
2008-12-31 09:00:00,130.475,130.51,130.27,130.42,1423400000.0
2008-12-31 09:30:00,130.395,130.565,130.18,130.3,2258400000.0
2008-12-31 10:00:00,130.315,130.7,130.29,130.44,2175600000.0
2008-12-31 10:30:00,130.44,130.62,130.375,130.54,1848690000.0
2008-12-31 11:00:00,130.54,130.54,130.15,130.475,2921600000.0
2008-12-31 11:30:00,130.475,130.755,130.305,130.735,2548200000.0
2008-12-31 12:00:00,130.73,131.03,130.635,130.65,2630800000.0
2008-12-31 12:30:00,130.645,131.065,130.645,131.05,2223000000.0
2008-12-31 13:00:00,131.055,131.28,131.03,131.21,2349300000.0
2008-12-31 13:30:00,131.21,132.005,131.2,131.84,2794300000.0
2008-12-31 14:00:00,131.83,132.2,131.55,132.2,2860300000.0
2008-12-31 14:30:00,132.2,132.32,131.865,131.975,2790900000.0
2008-12-31 15:00:00,131.975,132.505,131.885,132.33,5155700001.0
2008-12-31 15:30:00,132.33,132.415,132.095,132.165,2445700000.0
2008-12-31 16:00:00,132.165,132.87,132.105,132.36,2922000000.0
2008-12-31 16:30:00,132.36,132.82,132.355,132.8,2226000000.0
2008-12-31 17:00:00,132.82,133.265,132.65,133.105,2804300000.0
2008-12-31 17:30:00,133.13,133.165,130.175,130.175,3740200000.0
2008-12-31 18:00:00,130.15,132.095,130.025,132.065,4536800000.0
2008-12-31 18:30:00,132.065,132.665,131.92,132.59,3047100000.0
2008-12-31 19:00:00,132.63,133.105,132.32,132.87,1747200000.0
2008-12-31 19:30:00,132.845,133.115,132.195,132.285,2148600000.0
2008-12-31 20:00:00,132.295,132.44,132.03,132.4,1340600000.0
2008-12-31 20:30:00,132.41,132.61,132.06,132.105,2123400000.0
2008-12-31 21:00:00,132.105,132.41,132.01,132.03,1386400000.0
2008-12-31 21:30:00,132.03,132.89,131.9,132.33,2721600000.0
2008-12-31 22:00:00,132.33,132.483,132.204,132.434,883400000.0
2008-12-31 22:30:00,132.463,132.481,132.138,132.302,640000000.0
2008-12-31 23:00:00,132.322,132.565,132.187,132.377,907700000.0
2008-12-31 23:30:00,132.257,132.652,132.253,132.565,1701300000.0
2009-01-01 00:00:00,132.555,132.669,132.46,132.583,1634100000.0
2009-01-01 00:30:00,132.592,132.658,132.525,132.577,1807900000.0
2009-01-01 01:00:00,132.582,132.665,132.517,132.61,2067300000.0
2009-01-01 01:30:00,132.598,132.666,132.53,132.601,1305800000.0
2009-01-01 02:00:00,132.559,132.648,132.491,132.601,1189500000.0
2009-01-01 02:30:00,132.603,132.645,132.56,132.598,738600000.0
2009-01-01 03:00:00,132.618,132.638,132.517,132.575,695400000.0
2009-01-01 03:30:00,132.599,132.65,132.528,132.6,585200000.0
2009-01-01 04:00:00,132.597,132.639,132.488,132.522,907000000.0
2009-01-01 04:30:00,132.511,132.559,132.464,132.52,1208600000.0
2009-01-01 05:00:00,132.501,132.55,132.481,132.515,3073600000.0
2009-01-01 05:30:00,132.516,132.557,132.468,132.522,1931000000.0
2009-01-01 06:00:00,132.524,132.804,132.501,132.738,2381400000.0
2009-01-01 06:30:00,132.732,132.796,132.715,132.749,2571800000.0
2009-01-01 07:00:00,132.758,132.788,132.404,132.445,2191600000.0
2009-01-01 07:30:00,132.438,132.489,132.385,132.44,2684800000.0
2009-01-01 08:00:00,132.457,132.472,132.402,132.435,2324900000.0
2009-01-01 08:30:00,132.427,132.517,132.4,132.459,2888200000.0
2009-01-01 09:00:00,132.453,132.486,132.404,132.478,3520600000.0
2009-01-01 09:30:00,132.467,132.491,132.412,132.462,4697800000.0
2009-01-01 10:00:00,132.457,132.552,132.435,132.474,4831600002.0
2009-01-01 10:30:00,132.493,132.871,132.454,132.838,4299200000.0
2009-01-01 11:00:00,132.842,133.238,132.822,133.232,4738800000.0
2009-01-01 11:30:00,133.253,133.365,133.235,133.34,3813600000.0
2009-01-01 12:00:00,133.313,133.37,133.272,133.333,4317600000.0
2009-01-01 12:30:00,133.344,133.365,133.268,133.324,4939200000.0
2009-01-01 13:00:00,133.326,133.36,133.267,133.324,4151900000.0
2009-01-01 13:30:00,133.312,133.354,133.275,133.32,3280400000.0
2009-01-01 14:00:00,133.32,133.364,133.288,133.321,2897200000.0
2009-01-01 14:30:00,133.317,133.364,133.273,133.33,3561400000.0
2009-01-01 15:00:00,133.339,133.363,133.281,133.348,3869400000.0
2009-01-01 15:30:00,133.332,133.364,133.276,133.316,3756300000.0
2009-01-01 16:00:00,133.318,133.356,133.265,133.295,4064800000.0
2009-01-01 16:30:00,133.303,133.368,133.274,133.325,4418400000.0
2009-01-01 17:00:00,133.322,133.368,133.283,133.303,4429400000.0
2009-01-01 17:30:00,133.315,133.362,133.264,133.326,3969000000.0
2009-01-01 18:00:00,133.312,133.379,133.244,133.313,3944600000.0
2009-01-01 18:30:00,133.318,133.363,133.243,133.321,3035800000.0
2009-01-01 19:00:00,133.329,133.366,133.219,133.294,1975000000.0
2009-01-01 19:30:00,133.278,133.363,133.224,133.29,2623400000.0
2009-01-01 20:00:00,133.281,133.305,132.93,132.944,1669400000.0
2009-01-01 20:30:00,132.952,132.986,132.31,132.336,1058200000.0
2009-01-01 21:00:00,132.337,132.57,132.311,132.423,1234400000.0
2009-01-01 21:30:00,132.417,132.439,132.252,132.37,903400000.0
2009-01-01 22:00:00,132.388,132.61,132.192,132.385,1173800000.0
2009-01-01 22:30:00,132.382,132.417,132.206,132.377,841800000.0
2009-01-01 23:00:00,132.408,132.645,132.318,132.627,1223200000.0
2009-01-01 23:30:00,132.532,133.084,132.513,133.084,2413800000.0
2009-01-02 00:00:00,133.134,134.26,133.134,134.22,1413800000.0
2009-01-02 00:30:00,134.245,134.675,133.59,133.875,1738100000.0
2009-01-02 01:00:00,133.875,133.94,133.365,133.61,993400000.0
2009-01-02 01:30:00,133.61,133.675,133.365,133.535,891800000.0
2009-01-02 02:00:00,133.51,133.94,133.36,133.882,975400000.0
2009-01-02 02:30:00,133.89,133.96,133.555,133.755,1089800000.0
2009-01-02 03:00:00,133.755,133.85,133.565,133.575,682000000.0
2009-01-02 03:30:00,133.575,133.69,133.2,133.285,1066400000.0
2009-01-02 04:00:00,133.31,133.44,132.55,133.005,1226200000.0
2009-01-02 04:30:00,133.005,133.405,132.72,133.16,1582600000.0
2009-01-02 05:00:00,133.155,133.27,132.93,133.15,1483200000.0
2009-01-02 05:30:00,133.186,133.52,133.14,133.29,1464800000.0
2009-01-02 06:00:00,133.285,133.575,133.085,133.445,1750800000.0
2009-01-02 06:30:00,133.45,133.59,133.2,133.265,1033800000.0
2009-01-02 07:00:00,133.235,133.55,133.13,133.505,673000000.0
2009-01-02 07:30:00,133.505,133.78,133.39,133.725,1682400000.0
2009-01-02 08:00:00,133.725,133.76,133.4,133.49,949800000.0
2009-01-02 08:30:00,133.49,133.625,133.12,133.135,1051200000.0
2009-01-02 09:00:00,133.135,133.425,132.795,133.015,2278200000.0
2009-01-02 09:30:00,133.015,133.055,132.55,133.04,2472700000.0
2009-01-02 10:00:00,133.02,133.115,132.36,132.585,4486800000.0
2009-01-02 10:30:00,132.54,133.195,132.49,133.18,3941400000.0
2009-01-02 11:00:00,133.18,133.23,132.635,132.67,3870000000.0
2009-01-02 11:30:00,132.7,132.895,132.485,132.845,3346400000.0
2009-01-02 12:00:00,132.84,132.935,132.525,132.585,2683600000.0
2009-01-02 12:30:00,132.585,132.585,132.17,132.21,2590800000.0
2009-01-02 13:00:00,132.195,132.345,131.905,131.945,3865000000.0
2009-01-02 13:30:00,131.95,132.315,131.585,132.2,3421400000.0
2009-01-02 14:00:00,132.205,132.45,131.545,131.73,4217600000.0
2009-01-02 14:30:00,131.73,131.915,131.495,131.515,6053600000.0
2009-01-02 15:00:00,131.47,131.88,131.38,131.845,5331800000.0
2009-01-02 15:30:00,131.865,132.215,131.63,131.63,5330200000.0
2009-01-02 16:00:00,131.62,132.395,131.605,132.13,4295299999.0
2009-01-02 16:30:00,132.14,132.38,131.95,132.35,4377400000.0
2009-01-02 17:00:00,132.365,132.38,131.865,131.915,5072200000.0
2009-01-02 17:30:00,131.915,132.03,131.635,131.865,4903400000.0
2009-01-02 18:00:00,131.865,132.09,131.79,132.0,3561100000.0
2009-01-02 18:30:00,132.035,132.385,131.895,132.28,3962000000.0
2009-01-02 19:00:00,132.265,132.595,132.04,132.29,3339200000.0
2009-01-02 19:30:00,132.29,132.32,132.09,132.14,2552000000.0
2009-01-02 20:00:00,132.14,132.375,132.01,132.31,3114800000.0
2009-01-02 20:30:00,132.31,133.0,132.135,132.91,3995400000.0
2009-01-02 21:00:00,132.91,133.495,132.75,133.49,4025600000.0
2009-01-02 21:30:00,133.495,133.545,133.29,133.4,2398000000.0
2009-01-02 22:00:00,133.4,133.485,133.31,133.45,2377600000.0
2009-01-02 22:30:00,133.44,133.785,133.435,133.78,1995600000.0
2009-01-02 23:00:00,133.79,133.99,133.74,133.86,2139600000.0
2009-01-02 23:30:00,133.86,133.915,133.415,133.49,2503000000.0
2009-01-05 00:00:00,133.6,133.655,133.37,133.54,556600000.0
2009-01-05 00:30:00,133.54,133.98,133.54,133.93,1082800000.0
2009-01-05 01:00:00,133.93,134.13,133.845,133.885,1068600000.0
2009-01-05 01:30:00,133.845,133.975,133.705,133.72,1098700000.0
2009-01-05 02:00:00,133.72,133.74,133.29,133.385,1541200000.0
2009-01-05 02:30:00,133.38,133.635,133.275,133.31,2150800000.0
2009-01-05 03:00:00,133.31,133.535,133.205,133.235,1933600000.0
2009-01-05 03:30:00,133.245,133.375,133.015,133.325,1645000000.0
2009-01-05 04:00:00,133.315,133.385,132.835,133.03,3554100000.0
2009-01-05 04:30:00,133.03,133.245,133.02,133.15,1788800000.0
2009-01-05 05:00:00,133.165,133.21,132.93,133.015,1065800000.0
2009-01-05 05:30:00,133.02,133.235,133.02,133.15,869400000.0
2009-01-05 06:00:00,133.15,133.295,133.14,133.24,1050400000.0
2009-01-05 06:30:00,133.25,133.355,133.055,133.14,937600000.0
2009-01-05 07:00:00,133.15,133.29,133.04,133.115,784000000.0
2009-01-05 07:30:00,133.1,133.285,133.06,133.22,838200000.0
2009-01-05 08:00:00,133.22,133.52,133.125,133.385,1519000000.0
2009-01-05 08:30:00,133.385,133.905,133.35,133.905,1979000000.0
2009-01-05 09:00:00,133.88,134.0,133.455,133.665,6671400000.0
2009-01-05 09:30:00,133.65,133.905,133.6,133.835,4464800000.0
2009-01-05 10:00:00,133.845,134.375,133.825,134.325,7014000001.0
2009-01-05 10:30:00,134.335,134.62,133.795,134.41,6495200000.0
2009-01-05 11:00:00,134.41,135.125,134.315,134.79,5658700000.0
2009-01-05 11:30:00,134.8,135.74,134.645,134.645,6750000000.0
2009-01-05 12:00:00,134.65,135.265,134.555,135.13,6613000000.0
2009-01-05 12:30:00,135.13,135.685,135.12,135.64,4326800000.0
2009-01-05 13:00:00,135.655,135.76,135.35,135.585,4431700000.0
2009-01-05 13:30:00,135.595,135.74,135.1,135.34,4413600000.0
2009-01-05 14:00:00,135.33,135.685,135.28,135.61,6081000000.0
2009-01-05 14:30:00,135.575,135.885,135.465,135.58,5081000000.0
2009-01-05 15:00:00,135.59,135.695,135.06,135.175,5113700000.0
2009-01-05 15:30:00,135.16,135.26,134.835,135.125,4458400000.0
2009-01-05 16:00:00,135.13,135.33,134.915,135.14,4617000000.0
2009-01-05 16:30:00,135.14,135.39,134.85,134.92,4466000000.0
2009-01-05 17:00:00,134.905,135.245,134.865,135.05,4206200000.0
2009-01-05 17:30:00,135.05,135.62,134.9,135.485,3762200000.0
2009-01-05 18:00:00,135.515,136.08,135.43,135.885,6458700000.0
2009-01-05 18:30:00,135.885,136.29,135.795,136.08,4817000000.0
2009-01-05 19:00:00,136.08,137.115,136.035,136.86,3804400000.0
2009-01-05 19:30:00,136.89,137.03,136.3,136.455,3206600000.0
2009-01-05 20:00:00,136.445,136.805,136.42,136.565,2500600000.0
2009-01-05 20:30:00,136.565,136.77,136.42,136.77,1929000000.0
2009-01-05 21:00:00,136.745,137.565,136.71,137.375,3460800000.0
2009-01-05 21:30:00,137.375,137.385,137.125,137.155,2743600000.0
2009-01-05 22:00:00,137.165,137.285,136.795,136.865,2655000000.0
2009-01-05 22:30:00,136.875,137.06,136.82,136.875,1242000000.0
2009-01-05 23:00:00,136.885,137.305,136.88,137.2,1967600000.0
2009-01-05 23:30:00,137.205,137.465,136.99,137.275,3731800000.0
2009-01-06 00:00:00,137.24,137.26,136.92,136.99,1460200000.0
2009-01-06 00:30:00,136.99,137.12,136.71,136.775,1456400000.0
2009-01-06 01:00:00,136.775,136.9,136.725,136.81,659800000.0
2009-01-06 01:30:00,136.82,137.23,136.795,137.135,1111200000.0
2009-01-06 02:00:00,137.135,137.135,136.505,136.545,1722600000.0
2009-01-06 02:30:00,136.54,136.725,136.49,136.64,1698600000.0
2009-01-06 03:00:00,136.65,136.65,136.41,136.44,1724400000.0
2009-01-06 03:30:00,136.445,136.525,136.415,136.475,833000000.0
2009-01-06 04:00:00,136.475,136.6,136.425,136.575,1044800000.0
2009-01-06 04:30:00,136.575,136.775,136.5,136.51,1122800000.0
2009-01-06 05:00:00,136.52,136.575,136.375,136.4,1150200000.0
2009-01-06 05:30:00,136.4,136.54,136.343,136.475,1180200000.0
2009-01-06 06:00:00,136.47,136.585,135.975,136.0,1913800000.0
2009-01-06 06:30:00,135.995,136.17,135.64,136.14,2787200000.0
2009-01-06 07:00:00,136.14,136.14,135.61,135.9,2502200000.0
2009-01-06 07:30:00,135.9,136.035,135.65,135.945,1729400000.0
2009-01-06 08:00:00,135.935,136.14,135.74,136.01,2212400000.0
2009-01-06 08:30:00,136.01,136.11,135.825,135.945,1774200000.0
2009-01-06 09:00:00,135.94,136.075,135.395,136.025,3316500000.0
2009-01-06 09:30:00,136.02,136.76,135.82,136.74,4782300000.0
2009-01-06 10:00:00,136.735,137.33,136.465,137.315,6550199999.0
2009-01-06 10:30:00,137.315,137.67,137.005,137.45,6223200000.0
2009-01-06 11:00:00,137.445,137.9,137.36,137.66,5175800000.0
2009-01-06 11:30:00,137.66,138.125,137.555,137.56,5086000001.0
2009-01-06 12:00:00,137.56,138.11,137.175,137.965,5545000001.0
2009-01-06 12:30:00,137.965,138.12,137.64,137.7,5032400000.0
2009-01-06 13:00:00,137.69,137.785,137.41,137.57,4534800000.0
2009-01-06 13:30:00,137.575,137.66,137.155,137.385,4599600000.0
2009-01-06 14:00:00,137.385,137.615,137.295,137.45,4453799984.0
2009-01-06 14:30:00,137.46,137.5,137.14,137.335,5728899988.0
2009-01-06 15:00:00,137.335,137.405,136.795,137.08,6042200000.0
2009-01-06 15:30:00,137.075,137.445,136.96,137.345,4462400000.0
2009-01-06 16:00:00,137.375,137.5,137.18,137.31,4446400000.0
2009-01-06 16:30:00,137.3,138.175,137.285,138.07,6229000000.0
2009-01-06 17:00:00,138.075,138.24,137.655,137.97,7121200000.0
2009-01-06 17:30:00,137.97,138.87,137.785,138.74,5677000000.0
2009-01-06 18:00:00,138.725,139.16,138.595,139.065,6026400000.0
2009-01-06 18:30:00,139.06,139.57,139.03,139.17,5458800000.0
2009-01-06 19:00:00,139.185,139.835,139.1,139.69,4243800000.0
2009-01-06 19:30:00,139.695,140.47,139.66,140.455,2611000000.0
2009-01-06 20:00:00,140.47,140.69,139.685,139.82,4716800000.0
2009-01-06 20:30:00,139.815,139.84,139.45,139.655,2967799996.0
2009-01-06 21:00:00,139.665,140.3,139.615,140.155,6698200002.0
2009-01-06 21:30:00,140.17,140.45,140.0,140.41,4403400000.0
2009-01-06 22:00:00,140.395,140.85,139.915,140.105,5284600000.0
2009-01-06 22:30:00,140.105,140.375,139.91,140.33,4582600000.0
2009-01-06 23:00:00,140.315,140.475,139.765,139.82,3531800000.0
2009-01-06 23:30:00,139.83,139.955,139.61,139.635,1921400000.0
2009-01-07 00:00:00,139.66,139.78,139.355,139.495,1104400000.0
2009-01-07 00:30:00,139.495,139.495,138.895,139.215,1909800000.0
2009-01-07 01:00:00,139.22,139.35,139.06,139.17,2070400000.0
2009-01-07 01:30:00,139.18,139.245,138.89,139.175,2036800000.0
2009-01-07 02:00:00,139.175,139.7,139.14,139.65,1872600000.0
2009-01-07 02:30:00,139.64,140.13,139.49,139.79,2504800000.0
2009-01-07 03:00:00,139.79,140.035,139.76,139.89,3143800000.0
2009-01-07 03:30:00,139.895,139.94,139.72,139.86,1871600000.0
2009-01-07 04:00:00,139.865,140.1,139.765,139.815,1084000000.0
2009-01-07 04:30:00,139.805,139.87,139.55,139.575,1681999999.0
2009-01-07 05:00:00,139.59,139.92,139.53,139.87,1788599996.0
2009-01-07 05:30:00,139.87,140.13,139.76,139.855,1820600000.0
2009-01-07 06:00:00,139.855,140.05,139.8,139.875,1037200000.0
2009-01-07 06:30:00,139.83,139.895,139.545,139.65,1356600000.0
2009-01-07 07:00:00,139.65,139.955,139.64,139.91,1451800000.0
2009-01-07 07:30:00,139.9,140.265,139.84,139.995,1714400000.0
2009-01-07 08:00:00,140.0,140.065,139.88,139.96,1777400000.0
2009-01-07 08:30:00,139.955,140.115,139.59,139.775,3404200000.0
2009-01-07 09:00:00,139.795,140.115,139.59,139.62,3899899996.0
2009-01-07 09:30:00,139.61,139.985,139.405,139.43,6221599997.0
2009-01-07 10:00:00,139.42,139.515,138.745,138.895,8283000000.0
2009-01-07 10:30:00,138.895,139.315,138.055,138.33,5920600000.0
2009-01-07 11:00:00,138.345,138.845,138.205,138.275,5695400003.0
2009-01-07 11:30:00,138.27,138.54,137.94,138.23,5780000000.0
2009-01-07 12:00:00,138.23,138.785,137.925,138.73,5099000004.0
2009-01-07 12:30:00,138.73,139.2,138.47,139.14,3603200000.0
2009-01-07 13:00:00,139.135,139.17,138.805,138.915,3742600000.0
2009-01-07 13:30:00,138.93,139.445,138.92,139.225,4231600000.0
2009-01-07 14:00:00,139.23,139.915,139.125,139.845,3611600000.0
2009-01-07 14:30:00,139.855,140.28,139.78,140.195,4231799993.0
2009-01-07 15:00:00,140.195,140.535,139.515,139.975,5948700005.0
2009-01-07 15:30:00,139.97,140.15,139.66,139.97,5583199999.0
2009-01-07 16:00:00,139.97,140.29,139.705,140.19,4206800000.0
2009-01-07 16:30:00,140.19,140.56,140.015,140.43,4969900000.0
2009-01-07 17:00:00,140.415,140.595,140.085,140.305,4808400000.0
2009-01-07 17:30:00,140.305,140.705,139.98,140.69,4674200000.0
2009-01-07 18:00:00,140.71,141.545,140.46,141.125,4774000001.0
2009-01-07 18:30:00,141.125,141.405,140.84,141.335,3387800000.0
2009-01-07 19:00:00,141.325,141.38,140.88,141.06,4548200010.0
2009-01-07 19:30:00,141.055,141.1,140.58,140.65,2713200000.0
2009-01-07 20:00:00,140.615,140.98,140.395,140.895,3309200001.0
2009-01-07 20:30:00,140.895,141.105,140.575,140.62,4108800000.0
2009-01-07 21:00:00,140.62,140.665,140.21,140.345,4040800000.0
2009-01-07 21:30:00,140.35,140.6,140.17,140.275,3169400000.0
2009-01-07 22:00:00,140.275,140.28,139.47,139.89,5191800000.0
2009-01-07 22:30:00,139.895,140.13,139.575,139.97,4281600000.0
2009-01-07 23:00:00,139.975,140.09,139.895,139.995,2161600002.0
2009-01-07 23:30:00,139.995,140.27,139.815,139.825,1854600000.0
2009-01-08 00:00:00,139.78,140.035,139.78,139.945,1015400000.0
2009-01-08 00:30:00,139.964,140.06,139.705,139.865,850400000.0
2009-01-08 01:00:00,139.88,140.065,139.81,139.855,1332800000.0
2009-01-08 01:30:00,139.865,139.985,139.675,139.69,2278400000.0
2009-01-08 02:00:00,139.72,139.865,139.575,139.77,2053400000.0
2009-01-08 02:30:00,139.76,139.76,139.415,139.53,2420200000.0
2009-01-08 03:00:00,139.53,139.93,139.53,139.9,1552000000.0
2009-01-08 03:30:00,139.9,140.04,139.82,139.85,1559400000.0
2009-01-08 04:00:00,139.85,139.85,139.38,139.41,2077400000.0
2009-01-08 04:30:00,139.41,139.535,139.265,139.47,1414600000.0
2009-01-08 05:00:00,139.46,139.615,139.43,139.58,1188200000.0
2009-01-08 05:30:00,139.58,139.645,139.38,139.595,1663200000.0
2009-01-08 06:00:00,139.595,139.65,139.21,139.3,2193600000.0
2009-01-08 06:30:00,139.295,139.48,139.12,139.48,2372400000.0
2009-01-08 07:00:00,139.48,139.52,139.27,139.39,1336800000.0
2009-01-08 07:30:00,139.42,139.42,139.005,139.035,1828400000.0
2009-01-08 08:00:00,139.035,139.105,138.745,138.83,3544200000.0
2009-01-08 08:30:00,138.85,138.865,138.335,138.5,4160200000.0
2009-01-08 09:00:00,138.515,138.865,138.495,138.6,3823300000.0
2009-01-08 09:30:00,138.605,138.605,137.215,137.61,6837200000.0
2009-01-08 10:00:00,137.605,137.93,137.34,137.9,7001399997.0
2009-01-08 10:30:00,137.905,138.345,137.88,138.19,5685000000.0
2009-01-08 11:00:00,138.195,138.635,138.11,138.19,6328400000.0
2009-01-08 11:30:00,138.19,138.775,138.17,138.53,4651000000.0
2009-01-08 12:00:00,138.535,138.55,137.79,137.87,6564700000.0
2009-01-08 12:30:00,137.865,138.1,137.69,138.01,6529600000.0
2009-01-08 13:00:00,138.0,138.24,137.875,138.12,6796800000.0
2009-01-08 13:30:00,138.115,138.345,137.7,137.845,9375999996.0
2009-01-08 14:00:00,137.87,139.95,137.535,139.9,6155199993.0
2009-01-08 14:30:00,139.92,139.93,139.08,139.09,5023600000.0
2009-01-08 15:00:00,139.09,139.36,139.04,139.155,5223000000.0
2009-01-08 15:30:00,139.145,139.85,139.145,139.79,7302599998.0
2009-01-08 16:00:00,139.79,140.0,139.42,139.94,6121400000.0
2009-01-08 16:30:00,139.935,140.09,139.025,139.085,5577400000.0
2009-01-08 17:00:00,139.095,139.095,138.415,138.705,5888200000.0
2009-01-08 17:30:00,138.7,138.98,138.35,138.66,3842500000.0
2009-01-08 18:00:00,138.66,139.13,138.085,138.18,4028462000.0
2009-01-08 18:30:00,138.18,138.515,137.8,138.435,3972200000.0
2009-01-08 19:00:00,138.43,138.48,138.135,138.38,2838600000.0
2009-01-08 19:30:00,138.39,138.765,138.39,138.47,2348000000.0
2009-01-08 20:00:00,138.47,138.605,138.335,138.35,2916200000.0
2009-01-08 20:30:00,138.35,138.675,138.32,138.445,3120800000.0
2009-01-08 21:00:00,138.465,138.68,138.32,138.63,1943800000.0
2009-01-08 21:30:00,138.63,139.065,138.495,138.98,1712000000.0
2009-01-08 22:00:00,138.98,139.365,138.555,138.72,3069400000.0
2009-01-08 22:30:00,138.73,138.98,138.65,138.905,2634200000.0
2009-01-08 23:00:00,138.93,138.94,138.735,138.735,1626200000.0
2009-01-08 23:30:00,138.755,138.87,138.61,138.71,2081000000.0
2009-01-09 00:00:00,138.72,138.915,138.59,138.88,1034000000.0
2009-01-09 00:30:00,138.755,138.873,138.63,138.81,745400000.0
2009-01-09 01:00:00,138.82,139.205,138.76,139.015,997400000.0
2009-01-09 01:30:00,139.02,139.2,138.93,139.115,808400000.0
2009-01-09 02:00:00,139.12,139.215,138.85,138.94,1577000000.0
2009-01-09 02:30:00,138.94,138.99,138.48,138.58,1626200000.0
2009-01-09 03:00:00,138.58,138.65,138.33,138.4,2196000000.0
2009-01-09 03:30:00,138.405,138.62,138.38,138.56,1311200000.0
2009-01-09 04:00:00,138.565,138.73,138.51,138.7,1243200000.0
2009-01-09 04:30:00,138.69,138.74,138.42,138.52,1243800000.0
2009-01-09 05:00:00,138.52,138.635,138.365,138.46,1162400000.0
2009-01-09 05:30:00,138.465,138.685,138.395,138.55,1306400000.0
2009-01-09 06:00:00,138.56,138.64,138.44,138.55,1094600000.0
2009-01-09 06:30:00,138.54,138.595,138.436,138.59,1269000004.0
2009-01-09 07:00:00,138.59,138.685,138.445,138.535,1230600000.0
2009-01-09 07:30:00,138.55,138.565,138.345,138.445,1674000000.0
2009-01-09 08:00:00,138.455,138.675,138.39,138.67,1591000000.0
2009-01-09 08:30:00,138.67,138.845,138.58,138.735,1857200000.0
2009-01-09 09:00:00,138.75,139.245,138.75,139.055,5578600000.0
2009-01-09 09:30:00,139.055,139.195,138.765,138.835,5722600000.0
2009-01-09 10:00:00,138.82,139.12,138.79,138.95,5390400000.0
2009-01-09 10:30:00,138.95,138.99,138.365,138.435,6095000000.0
2009-01-09 11:00:00,138.445,138.545,137.585,137.85,5888400000.0
2009-01-09 11:30:00,137.85,137.985,137.325,137.635,4045400000.0
2009-01-09 12:00:00,137.635,138.21,137.54,138.115,3730200000.0
2009-01-09 12:30:00,138.11,138.545,138.0,138.32,3786400000.0
2009-01-09 13:00:00,138.325,138.835,138.275,138.73,3452800000.0
2009-01-09 13:30:00,138.725,138.82,138.44,138.785,3331600000.0
2009-01-09 14:00:00,138.775,139.13,138.66,138.96,3977600000.0
2009-01-09 14:30:00,138.97,139.335,138.97,139.065,3828200000.0
2009-01-09 15:00:00,139.07,139.21,138.83,138.94,4031800000.0
2009-01-09 15:30:00,138.93,139.9,138.805,139.13,5901600000.0
2009-01-09 16:00:00,139.125,139.28,138.595,138.895,5195800000.0
2009-01-09 16:30:00,138.905,138.925,137.405,137.64,5139000000.0
2009-01-09 17:00:00,137.655,138.04,137.05,137.065,4139300000.0
2009-01-09 17:30:00,137.07,137.44,136.53,137.39,4692900000.0
2009-01-09 18:00:00,137.375,137.8,137.065,137.4,4265400000.0
2009-01-09 18:30:00,137.415,137.87,137.19,137.515,5005600000.0
2009-01-09 19:00:00,137.505,137.685,137.055,137.065,5108800000.0
2009-01-09 19:30:00,137.085,137.135,136.65,136.73,4096200000.0
2009-01-09 20:00:00,136.725,136.88,136.62,136.795,3082800000.0
2009-01-09 20:30:00,136.79,136.875,136.6,136.715,3459000000.0
2009-01-09 21:00:00,136.72,137.28,136.7,136.915,3825000000.0
2009-01-09 21:30:00,136.915,137.115,136.79,136.87,4483200000.0
2009-01-09 22:00:00,136.87,137.065,136.605,136.8,2993200000.0
2009-01-09 22:30:00,136.76,137.045,136.675,136.845,3642400000.0
2009-01-09 23:00:00,136.84,137.085,136.77,137.02,2712200000.0
2009-01-09 23:30:00,137.01,137.08,136.805,137.005,2463600000.0
2009-01-12 00:00:00,136.255,136.395,135.975,136.025,870600000.0
2009-01-12 00:30:00,136.025,136.14,135.635,135.68,1288200000.0
2009-01-12 01:00:00,135.68,136.12,135.54,136.085,3035200000.0
2009-01-12 01:30:00,136.085,136.255,135.915,135.92,2544400000.0
2009-01-12 02:00:00,135.92,136.17,135.665,135.79,2757100000.0
2009-01-12 02:30:00,135.795,135.93,135.48,135.895,2127000000.0
2009-01-12 03:00:00,135.92,136.105,135.76,136.005,1726800000.0
2009-01-12 03:30:00,136.02,136.045,135.705,135.81,1415400000.0
2009-01-12 04:00:00,135.81,136.01,135.795,135.83,1038000000.0
2009-01-12 04:30:00,135.825,136.01,135.767,136.01,928400000.0
2009-01-12 05:00:00,136.01,136.065,135.85,135.915,1090200000.0
2009-01-12 05:30:00,135.915,135.995,135.645,135.95,2265500000.0
2009-01-12 06:00:00,135.955,136.04,135.665,135.84,1680600000.0
2009-01-12 06:30:00,135.795,135.995,135.715,135.93,1356000000.0
2009-01-12 07:00:00,135.925,136.06,135.835,135.975,1426400000.0
2009-01-12 07:30:00,135.97,136.195,135.93,136.07,1396800000.0
2009-01-12 08:00:00,136.07,136.155,135.705,135.86,1713400000.0
2009-01-12 08:30:00,135.86,135.905,135.63,135.69,1965400000.0
2009-01-12 09:00:00,135.69,136.025,135.675,135.79,2635200000.0
2009-01-12 09:30:00,135.78,136.185,135.685,136.055,4026000000.0
2009-01-12 10:00:00,136.065,136.185,135.12,135.215,5852400000.0
2009-01-12 10:30:00,135.23,135.255,134.445,134.575,5179200000.0
2009-01-12 11:00:00,134.565,135.035,134.35,134.995,5615000000.0
2009-01-12 11:30:00,134.995,135.07,134.46,134.72,4347600000.0
2009-01-12 12:00:00,134.72,134.735,134.35,134.455,4573200000.0
2009-01-12 12:30:00,134.45,134.905,134.435,134.6,5494800000.0
2009-01-12 13:00:00,134.6,134.65,134.215,134.345,4786600000.0
2009-01-12 13:30:00,134.35,134.495,133.91,134.495,5658900000.0
2009-01-12 14:00:00,134.5,134.9,134.36,134.74,5039600000.0
2009-01-12 14:30:00,134.755,135.14,134.755,135.0,4256800000.0
2009-01-12 15:00:00,134.99,135.0,134.38,134.49,6087000000.0
2009-01-12 15:30:00,134.49,134.66,134.01,134.145,6796000000.0
2009-01-12 16:00:00,134.165,134.345,133.42,133.705,6559400000.0
2009-01-12 16:30:00,133.71,133.825,133.03,133.345,7190400000.0
2009-01-12 17:00:00,133.345,133.395,132.575,132.845,7989300000.0
2009-01-12 17:30:00,132.855,132.9,132.25,132.385,6217400000.0
2009-01-12 18:00:00,132.385,132.505,132.135,132.295,6717000000.0
2009-01-12 18:30:00,132.3,132.42,131.745,131.82,5163600000.0
2009-01-12 19:00:00,131.82,132.355,131.785,132.04,3507300000.0
2009-01-12 19:30:00,132.04,132.645,132.04,132.52,2819600000.0
2009-01-12 20:00:00,132.51,132.625,132.3,132.385,3110800000.0
2009-01-12 20:30:00,132.385,132.74,132.25,132.565,3018000000.0
2009-01-12 21:00:00,132.565,132.565,132.07,132.28,4946600000.0
2009-01-12 21:30:00,132.285,132.315,132.03,132.21,4009400000.0
2009-01-12 22:00:00,132.21,132.26,131.865,132.19,3524200000.0
2009-01-12 22:30:00,132.205,132.205,131.935,131.96,2650400000.0
2009-01-12 23:00:00,131.96,132.25,131.96,132.145,1700600000.0
2009-01-12 23:30:00,132.145,132.21,132.065,132.195,2211600000.0
2009-01-13 00:00:00,132.19,132.245,132.025,132.205,1324000000.0
2009-01-13 00:30:00,132.18,132.365,132.165,132.315,811000000.0
2009-01-13 01:00:00,132.315,132.33,132.15,132.3,1243400000.0
2009-01-13 01:30:00,132.305,132.605,132.28,132.51,2387800000.0
2009-01-13 02:00:00,132.51,132.54,131.855,132.045,1958200000.0
2009-01-13 02:30:00,132.04,132.185,131.975,132.01,2197900000.0
2009-01-13 03:00:00,132.02,132.18,131.935,132.13,2311600000.0
2009-01-13 03:30:00,132.13,132.225,132.05,132.14,2448200000.0
2009-01-13 04:00:00,132.145,132.19,131.95,132.115,1211200000.0
2009-01-13 04:30:00,132.11,132.115,131.96,132.09,1318200000.0
2009-01-13 05:00:00,132.09,132.16,131.986,132.13,1354400000.0
2009-01-13 05:30:00,132.13,132.24,131.96,132.025,2239600000.0
2009-01-13 06:00:00,132.04,132.09,131.97,132.005,1067800000.0
2009-01-13 06:30:00,132.0,132.01,131.675,131.905,2397400000.0
2009-01-13 07:00:00,131.915,131.94,131.785,131.9,2060000000.0
2009-01-13 07:30:00,131.9,131.975,131.375,131.59,3165000000.0
2009-01-13 08:00:00,131.59,131.735,131.425,131.675,3197400000.0
2009-01-13 08:30:00,131.675,131.88,131.575,131.62,2652400000.0
2009-01-13 09:00:00,131.625,131.69,130.76,130.775,4400600000.0
2009-01-13 09:30:00,130.795,131.04,130.415,131.005,5578400000.0
2009-01-13 10:00:00,131.005,131.29,130.45,130.49,6424600000.0
2009-01-13 10:30:00,130.5,130.73,130.305,130.69,5782700000.0
2009-01-13 11:00:00,130.7,130.91,130.285,130.39,5554199999.0
2009-01-13 11:30:00,130.385,130.58,129.96,130.535,6860200000.0
2009-01-13 12:00:00,130.535,130.87,130.31,130.555,5999800000.0
2009-01-13 12:30:00,130.565,130.765,130.3,130.435,6312600000.0
2009-01-13 13:00:00,130.44,130.58,130.07,130.29,5840800000.0
2009-01-13 13:30:00,130.29,130.44,129.91,130.245,6796399999.0
2009-01-13 14:00:00,130.245,130.315,130.095,130.18,4582000000.0
2009-01-13 14:30:00,130.18,130.455,129.7,130.18,6127099999.0
2009-01-13 15:00:00,130.175,130.29,129.905,130.165,6474199999.0
2009-01-13 15:30:00,130.17,131.045,130.125,130.535,9269800000.0
2009-01-13 16:00:00,130.535,130.625,130.385,130.56,7161800000.0
2009-01-13 16:30:00,130.56,131.16,130.52,130.895,8394999999.0
2009-01-13 17:00:00,130.895,131.06,130.5,130.595,7187800000.0
2009-01-13 17:30:00,130.6,130.665,130.34,130.375,7841500000.0
2009-01-13 18:00:00,130.375,130.63,130.205,130.505,8029600000.0
2009-01-13 18:30:00,130.5,130.84,130.08,130.195,6717200000.0
2009-01-13 19:00:00,130.14,130.41,129.97,130.25,5091600000.0
2009-01-13 19:30:00,130.265,130.325,130.105,130.125,2851200000.0
2009-01-13 20:00:00,130.12,130.145,129.815,129.855,3815800000.0
2009-01-13 20:30:00,129.83,129.995,128.95,129.085,6591000000.0
2009-01-13 21:00:00,129.025,129.385,128.98,129.045,6733200000.0
2009-01-13 21:30:00,129.05,129.43,128.935,129.135,5917000000.0
2009-01-13 22:00:00,129.135,129.225,128.82,129.13,3509000000.0
2009-01-13 22:30:00,129.13,129.36,128.96,129.035,4600000000.0
2009-01-13 23:00:00,129.025,129.42,128.955,129.395,2141600000.0
2009-01-13 23:30:00,129.41,129.74,129.36,129.525,3268400000.0
2009-01-14 00:00:00,129.54,129.76,129.45,129.685,1191600000.0
2009-01-14 00:30:00,129.67,129.71,129.52,129.625,737200000.0
2009-01-14 01:00:00,129.635,129.78,129.598,129.705,1183200000.0
2009-01-14 01:30:00,129.71,129.735,129.55,129.71,1746600000.0
2009-01-14 02:00:00,129.72,129.795,129.64,129.72,2114380000.0
2009-01-14 02:30:00,129.72,129.74,129.54,129.71,2144600000.0
2009-01-14 03:00:00,129.72,130.58,129.71,130.46,3100600000.0
2009-01-14 03:30:00,130.455,130.515,130.22,130.365,2247000000.0
2009-01-14 04:00:00,130.36,130.48,130.295,130.43,1796800000.0
2009-01-14 04:30:00,130.43,130.615,130.335,130.61,1228200000.0
2009-01-14 05:00:00,130.605,130.685,130.37,130.47,2498000000.0
2009-01-14 05:30:00,130.47,130.47,130.07,130.135,1640200000.0
2009-01-14 06:00:00,130.14,130.265,130.045,130.105,1892200000.0
2009-01-14 06:30:00,130.095,130.225,130.05,130.185,1314000000.0
2009-01-14 07:00:00,130.18,130.795,130.18,130.755,3041800000.0
2009-01-14 07:30:00,130.755,131.135,130.67,131.02,3066630000.0
2009-01-14 08:00:00,130.975,131.295,130.8,130.9,2896800000.0
2009-01-14 08:30:00,130.9,131.09,130.71,130.985,2824400000.0
2009-01-14 09:00:00,130.98,131.045,130.65,130.785,4402600000.0
2009-01-14 09:30:00,130.785,131.395,130.75,131.335,3829400000.0
2009-01-14 10:00:00,131.33,132.08,131.175,131.76,5521799999.0
2009-01-14 10:30:00,131.78,131.935,131.005,131.065,6779300001.0
2009-01-14 11:00:00,131.07,131.07,130.27,130.52,6570000000.0
2009-01-14 11:30:00,130.53,130.605,129.395,129.615,7067400000.0
2009-01-14 12:00:00,129.605,130.055,129.505,130.04,5106000000.0
2009-01-14 12:30:00,130.035,130.42,129.88,130.39,4509800000.0
2009-01-14 13:00:00,130.38,130.54,130.045,130.315,3574000000.0
2009-01-14 13:30:00,130.325,130.39,129.835,129.84,4041800000.0
2009-01-14 14:00:00,129.86,130.235,129.86,130.11,3424200000.0
2009-01-14 14:30:00,130.11,130.195,129.9,129.975,4281600000.0
2009-01-14 15:00:00,129.975,130.07,129.42,129.725,5645600000.0
2009-01-14 15:30:00,129.685,129.705,129.21,129.53,6652900000.0
2009-01-14 16:00:00,129.52,129.79,129.235,129.74,6191600000.0
2009-01-14 16:30:00,129.735,130.03,129.58,129.825,5765000000.0
2009-01-14 17:00:00,129.83,130.455,129.61,129.76,6055800000.0
2009-01-14 17:30:00,129.75,129.755,129.025,129.16,5740600000.0
2009-01-14 18:00:00,129.16,129.865,129.16,129.49,5384200000.0
2009-01-14 18:30:00,129.49,130.545,129.47,130.47,5173800000.0
2009-01-14 19:00:00,130.475,130.54,129.785,129.915,3465200000.0
2009-01-14 19:30:00,129.915,130.105,129.74,130.0,3712200000.0
2009-01-14 20:00:00,130.0,130.175,129.895,130.02,3898600000.0
2009-01-14 20:30:00,130.02,130.125,129.735,129.81,3628800000.0
2009-01-14 21:00:00,129.81,130.13,129.61,130.02,3863200000.0
2009-01-14 21:30:00,130.015,130.3,129.97,130.01,2882000000.0
2009-01-14 22:00:00,130.01,130.02,129.44,129.855,3949600000.0
2009-01-14 22:30:00,129.855,129.915,129.525,129.72,3700200000.0
2009-01-14 23:00:00,129.715,129.985,129.685,129.985,1816800000.0
2009-01-14 23:30:00,129.985,130.105,129.855,130.095,3745800000.0
2009-01-15 00:00:00,130.085,130.085,129.765,129.82,1718000000.0
2009-01-15 00:30:00,129.825,129.91,129.655,129.715,819800000.0
2009-01-15 01:00:00,129.725,129.78,129.594,129.73,1284800000.0
2009-01-15 01:30:00,129.725,130.34,129.675,130.29,3462400000.0
2009-01-15 02:00:00,130.295,130.41,129.86,130.095,4445600000.0
2009-01-15 02:30:00,130.095,130.3,129.875,130.16,3053800000.0
2009-01-15 03:00:00,130.165,130.165,129.75,130.005,2698400000.0
2009-01-15 03:30:00,130.005,130.09,129.745,129.795,2521800000.0
2009-01-15 04:00:00,129.8,129.985,129.72,129.985,1823800000.0
2009-01-15 04:30:00,129.99,130.14,129.745,129.9,2319200000.0
2009-01-15 05:00:00,129.905,130.05,129.73,129.745,1998600000.0
2009-01-15 05:30:00,129.74,129.9,129.685,129.77,2209400000.0
2009-01-15 06:00:00,129.77,129.805,129.6,129.722,2112000000.0
2009-01-15 06:30:00,129.805,130.0,129.53,129.93,3485000000.0
2009-01-15 07:00:00,129.92,129.93,129.695,129.745,1418800000.0
2009-01-15 07:30:00,129.76,129.95,129.625,129.95,2048600000.0
2009-01-15 08:00:00,129.895,130.26,129.79,129.955,2421600000.0
2009-01-15 08:30:00,129.945,130.555,129.85,130.295,3283600000.0
2009-01-15 09:00:00,130.295,130.44,130.0,130.195,5403600000.0
2009-01-15 09:30:00,130.185,130.47,130.025,130.335,5500600000.0
2009-01-15 10:00:00,130.34,130.635,130.01,130.015,6095400000.0
2009-01-15 10:30:00,130.015,130.06,129.145,129.185,6738400001.0
2009-01-15 11:00:00,129.19,129.64,129.085,129.425,5469800000.0
2009-01-15 11:30:00,129.425,130.035,129.415,129.6,6898600000.0
2009-01-15 12:00:00,129.6,130.04,129.555,129.86,5291600000.0
2009-01-15 12:30:00,129.865,130.18,129.67,129.91,4788800000.0
2009-01-15 13:00:00,129.905,130.1,129.8,129.825,5628200000.0
2009-01-15 13:30:00,129.815,130.145,129.73,130.03,5226400000.0
2009-01-15 14:00:00,130.025,130.365,129.975,130.27,4992800000.0
2009-01-15 14:30:00,130.22,130.475,129.84,130.405,6489300000.0
2009-01-15 15:00:00,130.405,130.64,130.165,130.525,7631600000.0
2009-01-15 15:30:00,130.525,131.255,130.495,130.985,7910500000.0
2009-01-15 16:00:00,130.98,131.345,130.265,130.42,7087400000.0
2009-01-15 16:30:00,130.42,130.455,129.41,129.49,7264700000.0
2009-01-15 17:00:00,129.49,129.735,129.18,129.325,6819200000.0
2009-01-15 17:30:00,129.315,130.715,129.12,130.655,7359000000.0
2009-01-15 18:00:00,130.655,130.82,130.26,130.655,5001600000.0
2009-01-15 18:30:00,130.655,130.875,130.47,130.77,4269600000.0
2009-01-15 19:00:00,130.76,130.825,130.405,130.53,4057600000.0
2009-01-15 19:30:00,130.525,130.535,130.12,130.365,4914200000.0
2009-01-15 20:00:00,130.37,130.5,130.275,130.335,3463400000.0
2009-01-15 20:30:00,130.345,131.545,130.345,131.505,5779800000.0
2009-01-15 21:00:00,131.52,131.66,131.305,131.43,6685200000.0
2009-01-15 21:30:00,131.44,132.025,131.38,131.38,7026400000.0
2009-01-15 22:00:00,131.385,131.87,131.33,131.57,5683000000.0
2009-01-15 22:30:00,131.565,131.755,131.25,131.7,5734000000.0
2009-01-15 23:00:00,131.705,131.75,131.44,131.505,3774000000.0
2009-01-15 23:30:00,131.505,131.595,131.39,131.47,3449400000.0
2009-01-16 00:00:00,131.49,131.81,131.32,131.73,1745400000.0
2009-01-16 00:30:00,131.72,131.855,131.49,131.665,1511400000.0
2009-01-16 01:00:00,131.68,131.99,131.61,131.845,1743800000.0
2009-01-16 01:30:00,131.855,132.015,131.745,131.945,2060200000.0
2009-01-16 02:00:00,131.955,132.275,131.91,132.02,2647400000.0
2009-01-16 02:30:00,132.02,132.17,131.75,132.135,2986810000.0
2009-01-16 03:00:00,132.135,132.505,132.1,132.49,2392800000.0
2009-01-16 03:30:00,132.485,133.15,132.465,133.0,3664600000.0
2009-01-16 04:00:00,133.01,133.125,132.75,132.875,3032800000.0
2009-01-16 04:30:00,132.875,133.295,132.845,133.185,2203410000.0
2009-01-16 05:00:00,133.195,133.59,133.115,133.52,3290000000.0
2009-01-16 05:30:00,133.53,133.53,133.265,133.31,2582400000.0
2009-01-16 06:00:00,133.315,133.595,133.295,133.56,1840000000.0
2009-01-16 06:30:00,133.56,133.62,133.445,133.54,2294400000.0
2009-01-16 07:00:00,133.54,133.735,133.465,133.7,2142200000.0
2009-01-16 07:30:00,133.7,134.24,133.48,134.225,4001600000.0
2009-01-16 08:00:00,134.24,134.52,133.91,134.38,3152500000.0
2009-01-16 08:30:00,134.37,134.415,133.69,133.805,3770600000.0
2009-01-16 09:00:00,133.805,134.19,133.68,134.155,4197300002.0
2009-01-16 09:30:00,134.16,134.465,133.795,133.975,4419200000.0
2009-01-16 10:00:00,133.98,134.04,133.525,133.685,6117400000.0
2009-01-16 10:30:00,133.68,134.59,133.53,134.285,5624200000.0
2009-01-16 11:00:00,134.285,134.965,134.155,134.765,6130100000.0
2009-01-16 11:30:00,134.77,135.24,134.595,135.035,8631200000.0
2009-01-16 12:00:00,135.035,135.335,134.81,135.325,6767800000.0
2009-01-16 12:30:00,135.325,135.485,135.16,135.335,6565400000.0
2009-01-16 13:00:00,135.345,135.45,134.99,135.135,8406400000.0
2009-01-16 13:30:00,135.125,135.72,135.125,135.395,7742599999.0
2009-01-16 14:00:00,135.395,135.585,135.16,135.245,4895799999.0
2009-01-16 14:30:00,135.245,135.265,134.925,135.16,5068800000.0
2009-01-16 15:00:00,135.18,135.265,134.79,135.115,7729200000.0
2009-01-16 15:30:00,135.135,135.325,134.99,135.05,5979000000.0
2009-01-16 16:00:00,135.01,135.465,135.01,135.465,8822800000.0
2009-01-16 16:30:00,135.46,135.555,134.71,134.775,8321999999.0
2009-01-16 17:00:00,134.75,134.76,134.15,134.475,8794600000.0
2009-01-16 17:30:00,134.49,134.89,134.14,134.4,7162200000.0
2009-01-16 18:00:00,134.395,134.7,134.245,134.485,8600805000.0
2009-01-16 18:30:00,134.5,134.51,132.955,133.015,8590000000.0
2009-01-16 19:00:00,133.015,133.155,132.415,132.615,8183100001.0
2009-01-16 19:30:00,132.615,132.83,132.095,132.515,8109000001.0
2009-01-16 20:00:00,132.51,132.91,132.435,132.545,5758000000.0
2009-01-16 20:30:00,132.55,132.975,132.545,132.92,5104800000.0
2009-01-16 21:00:00,132.92,133.34,132.835,133.185,5083400000.0
2009-01-16 21:30:00,133.195,133.63,133.14,133.585,5402400000.0
2009-01-16 22:00:00,133.575,133.68,133.33,133.415,4244400000.0
2009-01-16 22:30:00,133.41,133.59,133.34,133.565,3481400000.0
2009-01-16 23:00:00,133.575,133.775,133.51,133.705,3575200000.0
2009-01-16 23:30:00,133.71,133.755,133.29,133.625,3113400000.0
2009-01-19 00:00:00,134.874,135.18,134.868,135.175,1054200000.0
2009-01-19 00:30:00,135.165,135.48,135.135,135.33,1019000000.0
2009-01-19 01:00:00,135.325,135.86,135.22,135.705,2506300000.0
2009-01-19 01:30:00,135.72,135.795,135.585,135.63,2060600000.0
2009-01-19 02:00:00,135.63,135.775,135.345,135.37,2880200000.0
2009-01-19 02:30:00,135.375,135.405,134.765,134.87,2735800000.0
2009-01-19 03:00:00,134.865,134.925,134.16,134.405,3802800000.0
2009-01-19 03:30:00,134.42,134.82,134.275,134.745,2274000000.0
2009-01-19 04:00:00,134.745,135.105,134.72,134.935,1637500000.0
2009-01-19 04:30:00,134.94,135.225,134.94,135.215,1244800000.0
2009-01-19 05:00:00,135.215,135.69,135.165,135.665,2003200000.0
2009-01-19 05:30:00,135.665,135.685,135.23,135.27,2006400000.0
2009-01-19 06:00:00,135.275,135.38,135.125,135.255,2109600000.0
2009-01-19 06:30:00,135.255,135.35,135.0,135.095,1866800000.0
2009-01-19 07:00:00,135.095,135.095,134.78,134.845,1466200000.0
2009-01-19 07:30:00,134.845,134.95,134.47,134.94,1623600000.0
2009-01-19 08:00:00,134.945,135.3,134.885,135.01,2785600000.0
2009-01-19 08:30:00,135.015,135.215,134.715,134.72,2768600000.0
2009-01-19 09:00:00,134.725,134.81,133.2,133.725,4404299999.0
2009-01-19 09:30:00,133.74,133.76,132.655,133.31,4704899999.0
2009-01-19 10:00:00,133.325,134.045,133.31,133.755,4932600000.0
2009-01-19 10:30:00,133.75,133.75,132.545,132.68,4544280000.0
2009-01-19 11:00:00,132.685,133.165,132.65,132.855,3960600000.0
2009-01-19 11:30:00,132.86,133.125,132.445,132.895,4719400001.0
2009-01-19 12:00:00,132.895,133.39,132.725,133.37,3753400000.0
2009-01-19 12:30:00,133.37,133.41,132.86,132.89,2884200001.0
2009-01-19 13:00:00,132.89,133.26,132.685,133.035,4599000000.0
2009-01-19 13:30:00,133.035,133.1,132.6,132.63,3394000001.0
2009-01-19 14:00:00,132.63,132.785,132.505,132.525,2691600000.0
2009-01-19 14:30:00,132.51,132.51,132.075,132.16,4308000000.0
2009-01-19 15:00:00,132.155,132.175,131.42,131.705,5646000000.0
2009-01-19 15:30:00,131.705,131.745,131.01,131.41,6085400000.0
2009-01-19 16:00:00,131.41,131.445,131.105,131.115,6017200000.0
2009-01-19 16:30:00,131.115,131.185,130.455,130.58,6486400000.0
2009-01-19 17:00:00,130.58,131.01,130.465,130.915,5686300000.0
2009-01-19 17:30:00,130.915,131.485,130.8,131.25,6617805000.0
2009-01-19 18:00:00,131.25,131.44,130.775,131.255,5584900001.0
2009-01-19 18:30:00,131.255,131.495,131.15,131.19,4103800000.0
2009-01-19 19:00:00,131.19,131.32,131.07,131.11,1907600000.0
2009-01-19 19:30:00,131.1,131.185,131.04,131.1,1891800000.0
2009-01-19 20:00:00,131.1,131.355,131.04,131.235,2181800000.0
2009-01-19 20:30:00,131.21,131.49,131.075,131.43,2399600000.0
2009-01-19 21:00:00,131.44,131.535,131.245,131.31,2430200000.0
2009-01-19 21:30:00,131.31,131.385,131.035,131.12,1272400000.0
2009-01-19 22:00:00,131.12,131.165,130.84,131.11,1696200000.0
2009-01-19 22:30:00,131.115,131.115,130.984,131.11,857200000.0
2009-01-19 23:00:00,131.045,131.15,131.025,131.135,700400000.0
2009-01-19 23:30:00,131.135,131.14,130.635,130.64,1953600000.0
2009-01-20 00:00:00,130.645,130.74,130.03,130.2,2151400000.0
2009-01-20 00:30:00,130.2,130.355,130.08,130.22,955840000.0
2009-01-20 01:00:00,130.225,130.535,130.135,130.51,1352939999.0
2009-01-20 01:30:00,130.525,130.98,130.38,130.705,1555300000.0
2009-01-20 02:00:00,130.7,130.735,129.495,129.525,3292937497.0
2009-01-20 02:30:00,129.525,129.635,128.795,128.955,4562000000.0
2009-01-20 03:00:00,128.955,129.375,128.885,129.065,2575600000.0
2009-01-20 03:30:00,129.065,129.205,128.895,129.08,1594800000.0
2009-01-20 04:00:00,129.08,129.34,129.08,129.34,1646400000.0
2009-01-20 04:30:00,129.34,129.355,129.145,129.16,1535000000.0
2009-01-20 05:00:00,129.155,129.21,128.815,129.0,1775800000.0
2009-01-20 05:30:00,128.995,129.15,128.895,129.095,1262400000.0
2009-01-20 06:00:00,129.095,129.15,127.91,128.04,2457800000.0
2009-01-20 06:30:00,128.035,128.355,127.84,127.875,3278000000.0
2009-01-20 07:00:00,127.875,128.02,127.395,127.85,3739700000.0
2009-01-20 07:30:00,127.855,129.4,127.53,128.73,3598250000.0
2009-01-20 08:00:00,128.745,129.04,128.5,128.555,3100400000.0
2009-01-20 08:30:00,128.555,129.095,128.45,129.045,2923205000.0
2009-01-20 09:00:00,129.05,129.075,127.885,128.345,4358000000.0
2009-01-20 09:30:00,128.34,128.63,127.55,127.66,4651000000.0
2009-01-20 10:00:00,127.66,128.17,127.315,127.415,6251800000.0
2009-01-20 10:30:00,127.41,127.77,127.0,127.455,5324000000.0
2009-01-20 11:00:00,127.44,127.44,126.645,127.06,6911600000.0
2009-01-20 11:30:00,127.05,127.315,126.69,126.855,5709400000.0
2009-01-20 12:00:00,126.865,127.005,126.695,126.865,6819400000.0
2009-01-20 12:30:00,126.865,127.155,126.55,126.625,5480000000.0
2009-01-20 13:00:00,126.63,126.635,126.135,126.29,4286000000.0
2009-01-20 13:30:00,126.295,126.3,125.575,125.775,5063000000.0
2009-01-20 14:00:00,125.775,126.355,125.69,125.78,5492300000.0
2009-01-20 14:30:00,125.775,125.95,125.44,125.91,3176380000.0
2009-01-20 15:00:00,125.925,125.93,125.225,125.44,3926600000.0
2009-01-20 15:30:00,125.455,126.37,125.43,126.29,3992400000.0
2009-01-20 16:00:00,126.29,126.325,126.03,126.21,4234100000.0
2009-01-20 16:30:00,126.205,126.36,125.42,125.69,4074500000.0
2009-01-20 17:00:00,125.685,125.99,125.51,125.93,4828400000.0
2009-01-20 17:30:00,125.925,126.12,125.58,125.88,3680800000.0
2009-01-20 18:00:00,125.88,125.92,125.48,125.885,4022600000.0
2009-01-20 18:30:00,125.885,126.735,125.86,126.455,4339800000.0
2009-01-20 19:00:00,126.46,126.7,126.02,126.05,3645300000.0
2009-01-20 19:30:00,126.05,126.55,125.76,126.155,4838000000.0
2009-01-20 20:00:00,126.155,126.345,125.525,126.04,3857400000.0
2009-01-20 20:30:00,126.035,126.04,125.24,125.28,3955200000.0
2009-01-20 21:00:00,125.28,125.35,124.77,125.19,3970700000.0
2009-01-20 21:30:00,125.2,125.435,124.845,125.03,3973400000.0
2009-01-20 22:00:00,125.025,125.29,124.625,125.115,3464200000.0
2009-01-20 22:30:00,125.09,125.2,124.765,124.915,3001400000.0
2009-01-20 23:00:00,124.92,125.04,124.695,124.855,2157800000.0
2009-01-20 23:30:00,124.855,125.02,124.735,124.955,1863400000.0
2009-01-21 00:00:00,124.935,124.96,123.8,124.315,1905400000.0
2009-01-21 00:30:00,124.305,124.42,124.27,124.42,641400000.0
2009-01-21 01:00:00,124.425,124.565,124.365,124.515,1273800000.0
2009-01-21 01:30:00,124.515,124.69,124.495,124.58,1361200000.0
2009-01-21 02:00:00,124.575,124.76,124.21,124.4,1579900000.0
2009-01-21 02:30:00,124.4,124.92,124.345,124.795,2282800000.0
2009-01-21 03:00:00,124.8,124.93,124.7,124.835,1459200000.0
2009-01-21 03:30:00,124.845,125.285,124.79,125.23,1504900000.0
2009-01-21 04:00:00,125.205,125.69,125.145,125.36,1697700000.0
2009-01-21 04:30:00,125.37,126.025,125.37,125.9,1982000000.0
2009-01-21 05:00:00,125.905,126.175,125.63,125.89,2384800000.0
2009-01-21 05:30:00,125.895,126.08,125.729,125.749,1164200000.0
2009-01-21 06:00:00,125.79,125.82,125.39,125.49,984000000.0
2009-01-21 06:30:00,125.495,125.655,125.285,125.4,877600000.0
2009-01-21 07:00:00,125.4,125.515,125.29,125.49,783600000.0
2009-01-21 07:30:00,125.49,125.75,125.285,125.66,857400000.0
2009-01-21 08:00:00,125.66,125.76,125.005,125.095,1966200000.0
2009-01-21 08:30:00,125.095,125.225,124.665,124.665,1596900000.0
2009-01-21 09:00:00,124.67,125.025,124.38,124.815,2914700000.0
2009-01-21 09:30:00,124.805,124.825,124.165,124.205,4328800000.0
2009-01-21 10:00:00,124.195,124.265,123.185,123.23,6314800000.0
2009-01-21 10:30:00,123.23,124.015,122.975,124.005,6051000000.0
2009-01-21 11:00:00,124.02,124.03,123.415,123.47,6307800000.0
2009-01-21 11:30:00,123.48,124.58,123.265,124.29,5502400000.0
2009-01-21 12:00:00,124.29,124.375,123.885,124.02,5144800000.0
2009-01-21 12:30:00,124.02,124.115,123.685,123.705,4723200000.0
2009-01-21 13:00:00,123.705,123.965,123.405,123.815,4548200000.0
2009-01-21 13:30:00,123.8,123.825,123.605,123.66,4127400000.0
2009-01-21 14:00:00,123.665,123.755,123.415,123.555,4499500000.0
2009-01-21 14:30:00,123.555,123.73,123.375,123.525,4634000000.0
2009-01-21 15:00:00,123.515,123.94,123.455,123.68,5025400000.0
2009-01-21 15:30:00,123.69,124.21,123.615,124.04,5527800000.0
2009-01-21 16:00:00,124.035,124.47,123.925,124.43,5618200000.0
2009-01-21 16:30:00,124.43,124.845,124.255,124.84,5771300000.0
2009-01-21 17:00:00,124.85,124.865,122.955,123.01,6248500000.0
2009-01-21 17:30:00,123.01,123.185,120.235,120.345,7343900001.0
2009-01-21 18:00:00,120.345,120.76,119.365,120.37,5802700000.0
2009-01-21 18:30:00,120.365,121.39,120.135,120.51,5250000000.0
2009-01-21 19:00:00,120.51,120.54,119.42,120.175,4684300000.0
2009-01-21 19:30:00,120.185,121.02,120.175,120.925,5229300000.0
2009-01-21 20:00:00,120.915,121.275,120.705,120.94,3733200000.0
2009-01-21 20:30:00,120.94,121.74,120.845,121.235,3643600000.0
2009-01-21 21:00:00,121.24,122.07,121.095,121.96,3802600000.0
2009-01-21 21:30:00,121.97,124.18,121.965,124.09,4342400000.0
2009-01-21 22:00:00,124.06,124.85,124.055,124.43,4669800000.0
2009-01-21 22:30:00,124.43,125.135,124.125,124.99,3485200000.0
2009-01-21 23:00:00,124.99,125.23,124.825,124.995,3588800000.0
2009-01-21 23:30:00,124.995,125.375,124.78,124.84,3735400000.0
2009-01-22 00:00:00,124.815,124.86,124.445,124.47,1779400000.0
2009-01-22 00:30:00,124.475,125.295,124.425,125.295,1271800000.0
2009-01-22 01:00:00,125.295,125.3,123.605,123.93,2655400000.0
2009-01-22 01:30:00,123.93,124.155,123.425,123.55,2173400000.0
2009-01-22 02:00:00,123.55,123.605,122.605,123.55,3720500000.0
2009-01-22 02:30:00,123.54,123.63,123.025,123.455,3003600000.0
2009-01-22 03:00:00,123.47,123.525,123.12,123.28,2354800000.0
2009-01-22 03:30:00,123.285,124.57,123.145,124.265,2585000000.0
2009-01-22 04:00:00,124.27,124.78,123.91,124.135,3227000000.0
2009-01-22 04:30:00,124.135,124.225,123.535,124.085,2310000000.0
2009-01-22 05:00:00,124.09,124.23,123.705,123.705,1539800000.0
2009-01-22 05:30:00,123.71,124.015,123.695,123.975,1215400000.0
2009-01-22 06:00:00,123.975,124.61,123.815,124.25,2501000000.0
2009-01-22 06:30:00,124.245,124.44,124.135,124.245,2064400000.0
2009-01-22 07:00:00,124.24,124.545,124.045,124.165,1801800000.0
2009-01-22 07:30:00,124.155,124.455,124.135,124.35,1458600000.0
2009-01-22 08:00:00,124.345,124.345,123.645,124.24,3146200000.0
2009-01-22 08:30:00,124.175,124.56,123.865,124.05,2214000000.0
2009-01-22 09:00:00,124.05,124.085,122.985,123.525,5478220000.0
2009-01-22 09:30:00,123.515,124.24,123.275,124.225,4426900000.0
2009-01-22 10:00:00,124.215,124.355,123.135,123.27,5294900000.0
2009-01-22 10:30:00,123.285,123.63,123.225,123.51,3701600000.0
2009-01-22 11:00:00,123.525,124.14,123.445,123.61,4182600000.0
2009-01-22 11:30:00,123.605,123.94,123.565,123.615,4225000000.0
2009-01-22 12:00:00,123.605,123.675,123.105,123.105,4056400000.0
2009-01-22 12:30:00,123.11,123.295,122.715,122.81,5542400000.0
2009-01-22 13:00:00,122.835,122.915,122.19,122.46,5630200000.0
2009-01-22 13:30:00,122.455,122.655,122.03,122.035,5405300000.0
2009-01-22 14:00:00,122.02,122.23,122.0,122.14,3905200000.0
2009-01-22 14:30:00,122.14,122.335,121.91,121.94,6046800023.0
2009-01-22 15:00:00,121.97,122.015,121.43,121.495,6016599992.0
2009-01-22 15:30:00,121.48,122.08,121.095,122.08,6762499999.0
2009-01-22 16:00:00,122.085,122.335,121.435,121.62,7080799999.0
2009-01-22 16:30:00,121.64,122.065,121.235,121.84,7397700000.0
2009-01-22 17:00:00,121.815,122.205,121.37,121.725,7017200000.0
2009-01-22 17:30:00,121.725,121.95,121.385,121.9,7201900000.0
2009-01-22 18:00:00,121.91,123.375,121.385,123.09,7203400000.0
2009-01-22 18:30:00,123.095,123.13,122.34,122.665,6218900000.0
2009-01-22 19:00:00,122.66,123.29,122.57,123.28,4437800000.0
2009-01-22 19:30:00,123.265,123.8,123.1,123.5,5358300000.0
2009-01-22 20:00:00,123.475,123.515,122.765,122.995,5055200000.0
2009-01-22 20:30:00,122.99,123.43,122.82,123.43,4254000000.0
2009-01-22 21:00:00,123.43,123.95,123.33,123.56,5391200000.0
2009-01-22 21:30:00,123.57,123.845,123.23,123.605,5366800000.0
2009-01-22 22:00:00,123.615,123.645,123.19,123.46,4974800001.0
2009-01-22 22:30:00,123.46,123.465,122.975,123.19,4511600000.0
2009-01-22 23:00:00,123.19,123.295,122.985,123.15,3643200000.0
2009-01-22 23:30:00,123.175,123.36,123.065,123.335,4366199997.0
2009-01-23 00:00:00,123.325,123.625,123.145,123.25,1524600000.0
2009-01-23 00:30:00,123.25,123.475,123.145,123.325,2629599936.0
2009-01-23 01:00:00,123.365,123.455,123.3,123.435,794000000.0
2009-01-23 01:30:00,123.425,123.705,123.295,123.685,2425000000.0
2009-01-23 02:00:00,123.685,123.765,123.425,123.455,1765200000.0
2009-01-23 02:30:00,123.445,123.52,123.295,123.43,1816300000.0
2009-01-23 03:00:00,123.43,123.45,122.97,123.055,2193500000.0
2009-01-23 03:30:00,123.06,123.14,122.89,122.905,2049100000.0
2009-01-23 04:00:00,122.905,122.925,122.425,122.685,3406400000.0
2009-01-23 04:30:00,122.685,122.69,122.5,122.595,2450600000.0
2009-01-23 05:00:00,122.595,123.09,122.56,122.74,3003200012.0
2009-01-23 05:30:00,122.76,122.865,122.665,122.79,2123099995.0
2009-01-23 06:00:00,122.8,122.815,122.175,122.27,2778300000.0
2009-01-23 06:30:00,122.275,122.29,121.705,121.87,3826600000.0
2009-01-23 07:00:00,121.86,122.21,121.795,122.21,3823400000.0
2009-01-23 07:30:00,122.21,122.225,121.76,121.835,2819000000.0
2009-01-23 08:00:00,121.845,121.845,121.33,121.595,2841300000.0
2009-01-23 08:30:00,121.595,122.2,121.545,122.01,3538600000.0
2009-01-23 09:00:00,121.975,122.155,121.675,121.775,3485200000.0
2009-01-23 09:30:00,121.775,121.84,120.905,121.01,6876000000.0
2009-01-23 10:00:00,121.02,121.18,120.365,120.89,6520500000.0
2009-01-23 10:30:00,120.895,121.155,120.55,120.815,6441000001.0
2009-01-23 11:00:00,120.815,120.89,119.855,119.91,5706300000.0
2009-01-23 11:30:00,119.905,120.515,119.22,119.605,6710000000.0
2009-01-23 12:00:00,119.605,119.695,118.84,119.57,6807100001.0
2009-01-23 12:30:00,119.555,119.95,119.515,119.6,5218100002.0
2009-01-23 13:00:00,119.61,119.945,119.28,119.745,6320899998.0
2009-01-23 13:30:00,119.745,120.22,119.53,120.08,5105600000.0
2009-01-23 14:00:00,120.075,120.21,119.785,120.06,4834000000.0
2009-01-23 14:30:00,120.06,120.64,119.925,120.57,4631800000.0
2009-01-23 15:00:00,120.57,121.295,120.56,120.71,6845599995.0
2009-01-23 15:30:00,120.73,120.96,120.21,120.745,5892600000.0
2009-01-23 16:00:00,120.74,121.815,120.68,121.61,5709400000.0
2009-01-23 16:30:00,121.625,121.955,121.29,121.485,5826700000.0
2009-01-23 17:00:00,121.46,122.47,121.365,122.175,6238000002.0
2009-01-23 17:30:00,122.185,122.23,121.7,122.155,5950000000.0
2009-01-23 18:00:00,122.155,122.84,122.04,122.48,5767600000.0
2009-01-23 18:30:00,122.475,122.535,120.695,121.08,6119300000.0
2009-01-23 19:00:00,121.08,122.17,121.005,121.695,5196499997.0
2009-01-23 19:30:00,121.695,121.785,121.04,121.68,4254800000.0
2009-01-23 20:00:00,121.69,122.34,121.595,122.16,4536800000.0
2009-01-23 20:30:00,122.125,122.43,121.985,122.41,4045600000.0
2009-01-23 21:00:00,122.41,122.76,122.205,122.505,4211600000.0
2009-01-23 21:30:00,122.495,122.595,122.105,122.215,3220400000.0
2009-01-23 22:00:00,122.21,122.545,122.115,122.44,3407800000.0
2009-01-23 22:30:00,122.445,122.675,122.265,122.615,2660800000.0
2009-01-23 23:00:00,122.615,122.765,122.195,122.66,2826500000.0
2009-01-23 23:30:00,122.66,122.675,122.285,122.435,2880200000.0
2009-01-26 00:00:00,121.827,121.849,121.27,121.31,866800000.0
2009-01-26 00:30:00,121.31,121.37,120.925,120.94,1221200000.0
2009-01-26 01:00:00,120.945,120.97,119.665,119.9,3733000003.0
2009-01-26 01:30:00,119.895,120.39,119.63,120.37,2206600000.0
2009-01-26 02:00:00,120.375,120.91,120.22,120.685,6511800000.0
2009-01-26 02:30:00,120.68,121.07,120.495,120.945,6181800000.0
2009-01-26 03:00:00,120.95,120.975,120.33,120.9,5071600000.0
2009-01-26 03:30:00,120.89,121.295,120.685,121.24,3702200000.0
2009-01-26 04:00:00,121.24,121.525,121.025,121.455,3735500000.0
2009-01-26 04:30:00,121.455,121.655,121.35,121.515,4561800000.0
2009-01-26 05:00:00,121.52,121.885,121.45,121.585,4147800000.0
2009-01-26 05:30:00,121.585,122.06,121.575,122.04,2934500000.0
2009-01-26 06:00:00,122.0,122.055,121.54,121.63,1862200000.0
2009-01-26 06:30:00,121.625,122.055,121.555,121.83,4725600000.0
2009-01-26 07:00:00,121.83,122.005,121.43,121.53,5767500000.0
2009-01-26 07:30:00,121.53,121.595,120.48,120.995,8053600000.0
2009-01-26 08:00:00,120.995,121.11,120.33,120.785,9605000000.0
2009-01-26 08:30:00,120.785,121.07,120.625,120.71,7020000000.0
2009-01-26 09:00:00,120.71,121.015,120.225,120.415,14033800000.0
2009-01-26 09:30:00,120.415,120.895,120.35,120.71,15895200004.0
2009-01-26 10:00:00,120.71,122.015,120.705,121.95,16975000002.0
2009-01-26 10:30:00,121.955,122.6,121.58,122.05,19044400003.0
2009-01-26 11:00:00,122.05,122.515,121.845,122.47,11320799992.0
2009-01-26 11:30:00,122.465,122.64,121.945,122.09,10618000000.0
2009-01-26 12:00:00,122.08,123.365,121.945,123.31,14542300000.0
2009-01-26 12:30:00,123.31,123.82,122.93,123.645,11658200002.0
2009-01-26 13:00:00,123.66,123.73,123.06,123.295,9456600002.0
2009-01-26 13:30:00,123.285,124.06,123.23,123.97,7817800002.0
2009-01-26 14:00:00,123.975,124.04,123.57,123.765,8245800000.0
2009-01-26 14:30:00,123.775,124.155,123.665,124.0,11949100000.0
2009-01-26 15:00:00,124.005,124.025,122.755,122.95,16564600000.0
2009-01-26 15:30:00,122.945,123.61,122.69,123.575,9119500000.0
2009-01-26 16:00:00,123.575,124.27,123.475,124.215,11987399998.0
2009-01-26 16:30:00,124.215,124.22,123.415,124.13,10477999999.0
2009-01-26 17:00:00,124.135,124.91,124.135,124.665,8281900002.0
2009-01-26 17:30:00,124.655,125.095,124.43,124.9,7059400000.0
2009-01-26 18:00:00,124.89,124.91,124.145,124.46,6950700001.0
2009-01-26 18:30:00,124.455,124.57,124.175,124.56,6077200000.0
2009-01-26 19:00:00,124.56,124.895,124.555,124.58,3902000000.0
2009-01-26 19:30:00,124.59,124.665,124.05,124.055,4813600000.0
2009-01-26 20:00:00,124.055,124.265,123.595,123.885,7049600000.0
2009-01-26 20:30:00,123.89,124.055,123.75,123.9,4334400000.0
2009-01-26 21:00:00,123.89,123.95,123.275,123.59,6419800000.0
2009-01-26 21:30:00,123.595,124.155,123.435,123.99,5096400000.0
2009-01-26 22:00:00,123.995,124.63,123.995,124.565,5373800000.0
2009-01-26 22:30:00,124.565,124.565,124.06,124.395,5165000000.0
2009-01-26 23:00:00,124.395,124.455,124.265,124.385,2444800000.0
2009-01-26 23:30:00,124.395,124.69,124.34,124.63,1723200000.0
2009-01-27 00:00:00,124.62,124.99,124.26,124.96,2164800000.0
2009-01-27 00:30:00,124.955,125.015,124.68,124.77,712000000.0
2009-01-27 01:00:00,124.765,124.77,124.23,124.67,1543800000.0
2009-01-27 01:30:00,124.67,125.015,124.625,124.665,2646400000.0
2009-01-27 02:00:00,124.665,124.83,124.485,124.76,3235000000.0
2009-01-27 02:30:00,124.765,124.925,124.585,124.635,3022800000.0
2009-01-27 03:00:00,124.65,124.69,124.375,124.455,2077900000.0
2009-01-27 03:30:00,124.465,124.555,124.22,124.535,1949600000.0
2009-01-27 04:00:00,124.54,124.765,124.45,124.73,1289000000.0
2009-01-27 04:30:00,124.745,125.97,124.59,125.935,4763800000.0
2009-01-27 05:00:00,125.95,126.105,125.43,125.795,5467900000.0
2009-01-27 05:30:00,125.78,126.19,125.365,125.475,4144300000.0
2009-01-27 06:00:00,125.46,126.015,125.375,125.865,2680000000.0
2009-01-27 06:30:00,125.88,125.935,125.23,125.46,3419200000.0
2009-01-27 07:00:00,125.45,125.775,125.375,125.665,2613000000.0
2009-01-27 07:30:00,125.67,126.04,125.67,125.82,2920400000.0
2009-01-27 08:00:00,125.81,125.975,125.46,125.71,3737000000.0
2009-01-27 08:30:00,125.715,125.795,125.395,125.745,3711600000.0
2009-01-27 09:00:00,125.745,126.935,125.745,126.675,6103200000.0
2009-01-27 09:30:00,126.685,127.635,126.675,127.565,8083000000.0
2009-01-27 10:00:00,127.565,127.645,126.73,127.565,7381100001.0
2009-01-27 10:30:00,127.565,127.625,126.89,126.97,6226270000.0
2009-01-27 11:00:00,126.965,127.575,126.945,127.455,7739440000.0
2009-01-27 11:30:00,127.455,127.53,126.53,126.63,6192070001.0
2009-01-27 12:00:00,126.655,126.75,125.98,126.165,7888199999.0
2009-01-27 12:30:00,126.165,126.34,125.405,126.275,7435000000.0
2009-01-27 13:00:00,126.28,126.765,125.825,125.835,8663400000.0
2009-01-27 13:30:00,125.845,125.99,125.2,125.39,6993800000.0
2009-01-27 14:00:00,125.38,125.865,125.155,125.505,7045400000.0
2009-01-27 14:30:00,125.495,125.685,125.325,125.63,6298800002.0
2009-01-27 15:00:00,125.625,125.95,125.41,125.51,6650400000.0
2009-01-27 15:30:00,125.51,125.66,125.135,125.435,6239800000.0
2009-01-27 16:00:00,125.455,125.86,125.215,125.505,7702200003.0
2009-01-27 16:30:00,125.505,125.825,125.305,125.6,7527600000.0
2009-01-27 17:00:00,125.6,125.62,124.29,124.875,7459900000.0
2009-01-27 17:30:00,124.88,125.96,124.65,125.925,6602899999.0
2009-01-27 18:00:00,125.925,126.23,125.735,125.88,6642600000.0
2009-01-27 18:30:00,125.885,126.095,125.68,125.885,4570600000.0
2009-01-27 19:00:00,125.89,126.46,125.81,126.46,4933000000.0
2009-01-27 19:30:00,126.45,126.61,125.87,125.93,4539200000.0
2009-01-27 20:00:00,125.94,125.95,125.525,125.73,5101800000.0
2009-01-27 20:30:00,125.73,125.895,125.41,125.49,3891600000.0
2009-01-27 21:00:00,125.49,125.745,125.205,125.475,4320200000.0
2009-01-27 21:30:00,125.475,125.8,125.34,125.775,3131000000.0
2009-01-27 22:00:00,125.78,126.295,125.685,126.225,2610200000.0
2009-01-27 22:30:00,126.225,126.23,125.975,126.075,3282200000.0
2009-01-27 23:00:00,126.075,126.08,125.52,125.54,3059400000.0
2009-01-27 23:30:00,125.545,125.77,125.545,125.665,1687600000.0
2009-01-28 00:00:00,125.66,126.275,125.59,126.25,1996600000.0
2009-01-28 00:30:00,126.25,126.5,126.065,126.145,2083600000.0
2009-01-28 01:00:00,126.145,126.78,126.07,126.34,2694100000.0
2009-01-28 01:30:00,126.345,127.03,126.32,126.68,2440600000.0
2009-01-28 02:00:00,126.68,127.065,126.67,126.84,3236200000.0
2009-01-28 02:30:00,126.83,126.965,125.915,125.955,4393200000.0
2009-01-28 03:00:00,125.94,126.31,125.605,126.165,6098000000.0
2009-01-28 03:30:00,126.16,126.505,126.075,126.505,3970600000.0
2009-01-28 04:00:00,126.5,126.835,126.26,126.835,3727400000.0
2009-01-28 04:30:00,126.825,126.895,126.515,126.755,3883800000.0
2009-01-28 05:00:00,126.75,126.81,126.54,126.62,2367000000.0
2009-01-28 05:30:00,126.63,126.88,126.545,126.675,2525800000.0
2009-01-28 06:00:00,126.69,126.95,126.605,126.9,3010800000.0
2009-01-28 06:30:00,126.905,127.225,126.855,127.185,3422400000.0
2009-01-28 07:00:00,127.21,127.37,127.03,127.28,3803400000.0
2009-01-28 07:30:00,127.275,127.355,127.025,127.33,3090400000.0
2009-01-28 08:00:00,127.34,127.365,127.03,127.095,2976800000.0
2009-01-28 08:30:00,127.09,127.27,127.005,127.165,3633300000.0
2009-01-28 09:00:00,127.165,127.475,126.305,126.94,5978600000.0
2009-01-28 09:30:00,126.94,126.985,126.555,126.965,7231400000.0
2009-01-28 10:00:00,126.975,127.38,126.54,127.225,7171200000.0
2009-01-28 10:30:00,127.225,127.85,127.1,127.665,7777900002.0
2009-01-28 11:00:00,127.665,127.84,126.955,126.98,6749000000.0
2009-01-28 11:30:00,126.98,127.595,126.85,127.465,6856400001.0
2009-01-28 12:00:00,127.46,127.605,127.16,127.305,6596600001.0
2009-01-28 12:30:00,127.33,127.55,127.245,127.33,5856200000.0
2009-01-28 13:00:00,127.34,127.66,127.275,127.565,6071000001.0
2009-01-28 13:30:00,127.56,127.945,127.51,127.775,6117400000.0
2009-01-28 14:00:00,127.775,127.915,127.5,127.515,5750399999.0
2009-01-28 14:30:00,127.5,128.22,127.485,128.04,6652400000.0
2009-01-28 15:00:00,128.035,128.085,127.77,127.995,5666200000.0
2009-01-28 15:30:00,127.995,128.15,127.835,128.04,6366400000.0
2009-01-28 16:00:00,128.045,128.27,127.515,127.73,6899600000.0
2009-01-28 16:30:00,127.73,127.845,127.22,127.47,9067600000.0
2009-01-28 17:00:00,127.475,128.2,127.425,128.19,9196199999.0
2009-01-28 17:30:00,128.195,128.59,128.1,128.285,10376599998.0
2009-01-28 18:00:00,128.285,128.655,128.15,128.49,8407400000.0
2009-01-28 18:30:00,128.485,128.665,128.23,128.635,9076400000.0
2009-01-28 19:00:00,128.645,128.885,128.48,128.775,5909800000.0
2009-01-28 19:30:00,128.78,128.815,128.555,128.56,4361600000.0
2009-01-28 20:00:00,128.555,128.685,128.365,128.595,4005600000.0
2009-01-28 20:30:00,128.595,129.005,128.525,128.745,5247600000.0
2009-01-28 21:00:00,128.745,129.675,128.72,128.925,5395200000.0
2009-01-28 21:30:00,128.93,129.015,128.32,128.96,5105800000.0
2009-01-28 22:00:00,128.965,129.03,127.865,128.015,5062800000.0
2009-01-28 22:30:00,128.01,128.395,127.93,128.225,4107000000.0
2009-01-28 23:00:00,128.24,128.61,128.095,128.53,2897200000.0
2009-01-28 23:30:00,128.54,128.77,128.39,128.61,3062200000.0
2009-01-29 00:00:00,128.565,128.795,128.38,128.627,1422800000.0
2009-01-29 00:30:00,128.63,128.91,128.615,128.77,1353600000.0
2009-01-29 01:00:00,128.745,128.9,128.595,128.82,1668400000.0
2009-01-29 01:30:00,128.815,128.86,128.355,128.73,2619200000.0
2009-01-29 02:00:00,128.725,128.96,128.59,128.845,3006000000.0
2009-01-29 02:30:00,128.85,128.91,128.19,128.25,4036100000.0
2009-01-29 03:00:00,128.245,128.425,127.905,127.99,3125400000.0
2009-01-29 03:30:00,127.985,128.395,127.975,128.345,3159400000.0
2009-01-29 04:00:00,128.335,128.34,127.47,127.665,2630200000.0
2009-01-29 04:30:00,127.665,127.805,127.565,127.725,3320200000.0
2009-01-29 05:00:00,127.73,128.095,127.725,128.015,2193000000.0
2009-01-29 05:30:00,128.025,128.025,127.455,127.455,2025000000.0
2009-01-29 06:00:00,127.45,127.77,126.895,127.16,4490100000.0
2009-01-29 06:30:00,127.16,127.495,126.87,126.95,4205000000.0
2009-01-29 07:00:00,126.95,127.335,126.85,127.3,2108600000.0
2009-01-29 07:30:00,127.295,127.405,126.865,126.865,3502800000.0
2009-01-29 08:00:00,126.88,127.13,126.71,127.05,3158000000.0
2009-01-29 08:30:00,127.05,127.13,126.73,126.75,3089100000.0
2009-01-29 09:00:00,126.76,126.84,126.48,126.725,5113999999.0
2009-01-29 09:30:00,126.72,127.305,126.59,127.245,4116800000.0
2009-01-29 10:00:00,127.27,127.685,127.13,127.41,8775200000.0
2009-01-29 10:30:00,127.41,127.7,127.325,127.465,4778199999.0
2009-01-29 11:00:00,127.465,127.535,127.175,127.25,3819000000.0
2009-01-29 11:30:00,127.245,127.255,126.915,126.98,5143600000.0
2009-01-29 12:00:00,126.98,128.03,126.98,127.89,7623200001.0
2009-01-29 12:30:00,127.885,128.055,127.7,127.87,6288600000.0
2009-01-29 13:00:00,127.855,128.615,127.855,128.295,5244300000.0
2009-01-29 13:30:00,128.295,128.59,128.18,128.535,4098800000.0
2009-01-29 14:00:00,128.535,128.58,128.235,128.555,4158300000.0
2009-01-29 14:30:00,128.54,128.94,128.485,128.855,4556200000.0
2009-01-29 15:00:00,128.855,128.855,128.525,128.575,3037400000.0
2009-01-29 15:30:00,128.58,129.055,128.255,128.965,3940499999.0
2009-01-29 16:00:00,128.98,129.42,128.59,128.69,4086600000.0
2009-01-29 16:30:00,128.685,128.7,127.825,128.06,7351799998.0
2009-01-29 17:00:00,128.06,128.275,127.73,128.24,7591500001.0
2009-01-29 17:30:00,128.24,128.86,128.15,128.78,6929200001.0
2009-01-29 18:00:00,128.755,128.8,128.21,128.21,9633000002.0
2009-01-29 18:30:00,128.22,128.6,127.955,127.995,4800400000.0
2009-01-29 19:00:00,127.995,128.38,127.735,128.24,5453000000.0
2009-01-29 19:30:00,128.25,128.565,127.815,127.91,4183000000.0
2009-01-29 20:00:00,127.915,128.34,127.72,128.26,4256200000.0
2009-01-29 20:30:00,128.26,128.335,127.83,128.2,3615500000.0
2009-01-29 21:00:00,128.205,128.665,128.055,128.505,2755600000.0
2009-01-29 21:30:00,128.505,128.84,128.475,128.58,2367000000.0
2009-01-29 22:00:00,128.575,128.88,128.55,128.79,3056599999.0
2009-01-29 22:30:00,128.785,128.805,128.52,128.65,2578200000.0
2009-01-29 23:00:00,128.65,128.715,128.525,128.605,1896800000.0
2009-01-29 23:30:00,128.605,128.73,128.475,128.7,2829800000.0
2009-01-30 00:00:00,128.71,128.865,128.56,128.805,1604600000.0
2009-01-30 00:30:00,128.805,128.84,128.605,128.605,870600000.0
2009-01-30 01:00:00,128.615,128.64,128.14,128.49,1645600000.0
2009-01-30 01:30:00,128.51,128.545,128.155,128.37,1620800000.0
2009-01-30 02:00:00,128.375,128.55,127.595,127.87,3774000000.0
2009-01-30 02:30:00,127.87,127.98,127.16,127.395,4796800000.0
2009-01-30 03:00:00,127.395,127.595,127.035,127.06,4743800000.0
2009-01-30 03:30:00,127.06,127.56,127.055,127.355,4793000000.0
2009-01-30 04:00:00,127.355,127.595,127.285,127.405,2477400000.0
2009-01-30 04:30:00,127.405,127.67,127.24,127.615,2979800000.0
2009-01-30 05:00:00,127.6,127.62,127.32,127.375,1336400000.0
2009-01-30 05:30:00,127.37,127.385,126.75,126.925,3863400000.0
2009-01-30 06:00:00,126.915,127.06,126.67,126.925,4036200000.0
2009-01-30 06:30:00,126.945,127.19,126.91,126.96,2978600000.0
2009-01-30 07:00:00,126.96,127.03,126.76,127.025,2841000000.0
2009-01-30 07:30:00,127.03,127.19,126.895,127.19,3744800000.0
2009-01-30 08:00:00,127.14,127.515,127.045,127.375,5417600000.0
2009-01-30 08:30:00,127.375,127.745,127.25,127.735,3998900000.0
2009-01-30 09:00:00,127.73,127.74,127.23,127.325,6856600001.0
2009-01-30 09:30:00,127.29,127.71,127.24,127.41,6646000001.0
2009-01-30 10:00:00,127.415,127.685,126.795,126.91,6837800000.0
2009-01-30 10:30:00,126.915,127.42,126.915,127.24,5324800001.0
2009-01-30 11:00:00,127.245,127.905,127.24,127.865,7126599999.0
2009-01-30 11:30:00,127.865,128.265,127.585,127.655,11353000001.0
2009-01-30 12:00:00,127.645,128.15,127.5,128.115,9648599998.0
2009-01-30 12:30:00,128.125,128.135,127.71,127.97,8723399999.0
2009-01-30 13:00:00,127.985,128.34,127.955,128.155,8708799996.0
2009-01-30 13:30:00,128.155,128.45,128.075,128.235,8714199996.0
2009-01-30 14:00:00,128.23,128.63,128.16,128.55,8664600000.0
2009-01-30 14:30:00,128.55,128.595,127.975,127.985,7769599998.0
2009-01-30 15:00:00,127.98,128.23,127.7,127.845,8697500000.0
2009-01-30 15:30:00,127.88,128.445,127.76,127.94,8908800000.0
2009-01-30 16:00:00,127.925,128.285,127.59,128.145,8490800001.0
2009-01-30 16:30:00,128.145,128.85,128.09,128.58,11589099995.0
2009-01-30 17:00:00,128.605,128.85,128.38,128.845,9532300000.0
2009-01-30 17:30:00,128.83,129.43,128.435,129.43,10904499999.0
2009-01-30 18:00:00,129.46,129.995,128.78,129.34,9122000000.0
2009-01-30 18:30:00,129.345,129.705,129.075,129.45,7872500000.0
2009-01-30 19:00:00,129.445,129.7,129.305,129.65,4389200000.0
2009-01-30 19:30:00,129.645,130.06,129.535,130.05,3471600000.0
2009-01-30 20:00:00,130.045,130.575,129.89,129.96,3807100000.0
2009-01-30 20:30:00,129.96,129.96,129.45,129.67,5762800000.0
2009-01-30 21:00:00,129.675,130.12,129.67,130.06,5177800000.0
2009-01-30 21:30:00,130.065,130.195,129.795,129.835,4407600000.0
2009-01-30 22:00:00,129.835,130.195,129.83,129.855,4296600000.0
2009-01-30 22:30:00,129.86,130.17,129.71,130.165,4690600000.0
2009-01-30 23:00:00,130.165,130.7,130.145,130.54,5465800000.0
2009-01-30 23:30:00,130.54,130.86,130.41,130.69,4050800000.0
2009-02-02 00:00:00,130.188,130.29,129.98,130.06,757800000.0
2009-02-02 00:30:00,130.06,130.11,129.28,129.43,2024800000.0
2009-02-02 01:00:00,129.44,129.88,129.365,129.675,3060400000.0
2009-02-02 01:30:00,129.665,129.77,128.925,129.0,4112000000.0
2009-02-02 02:00:00,129.0,129.39,128.82,129.23,4441000000.0
2009-02-02 02:30:00,129.145,129.565,129.03,129.375,4439600000.0
2009-02-02 03:00:00,129.375,129.575,129.055,129.07,3454000000.0
2009-02-02 03:30:00,129.07,129.435,129.05,129.24,4066600000.0
2009-02-02 04:00:00,129.23,129.305,129.035,129.045,3070600000.0
2009-02-02 04:30:00,129.045,129.19,128.98,128.985,2695200000.0
2009-02-02 05:00:00,128.985,129.035,128.895,128.94,2669000000.0
2009-02-02 05:30:00,128.945,128.965,128.52,128.545,4505000000.0
2009-02-02 06:00:00,128.55,128.735,128.45,128.575,3616000000.0
2009-02-02 06:30:00,128.565,128.995,128.535,128.865,2414200000.0
2009-02-02 07:00:00,128.875,129.135,128.715,129.03,2886600000.0
2009-02-02 07:30:00,129.025,129.305,128.995,129.19,2942000000.0
2009-02-02 08:00:00,129.18,129.185,128.725,128.895,3043600000.0
2009-02-02 08:30:00,128.885,128.97,128.26,128.3,4149200000.0
2009-02-02 09:00:00,128.3,128.48,128.13,128.375,6251800001.0
2009-02-02 09:30:00,128.37,128.445,127.625,127.635,5355400001.0
2009-02-02 10:00:00,127.625,127.66,127.105,127.395,4383075000.0
2009-02-02 10:30:00,127.39,127.41,126.605,127.12,10535200000.0
2009-02-02 11:00:00,127.12,127.135,126.325,126.575,10769900002.0
2009-02-02 11:30:00,126.565,126.75,126.18,126.29,9607300001.0
2009-02-02 12:00:00,126.275,126.97,126.24,126.865,9421600005.0
2009-02-02 12:30:00,126.84,126.86,126.42,126.565,10155400003.0
2009-02-02 13:00:00,126.575,126.79,126.48,126.755,8301200003.0
2009-02-02 13:30:00,126.755,126.89,125.815,125.815,10677700006.0
2009-02-02 14:00:00,125.82,125.9,125.31,125.34,9996450001.0
2009-02-02 14:30:00,125.34,125.95,125.33,125.905,7943800000.0
2009-02-02 15:00:00,125.915,126.31,125.77,125.945,10517810001.0
2009-02-02 15:30:00,125.915,126.195,125.695,126.15,9699800002.0
2009-02-02 16:00:00,126.16,126.525,126.055,126.465,6063000000.0
2009-02-02 16:30:00,126.475,126.81,126.355,126.535,9115099999.0
2009-02-02 17:00:00,126.525,127.895,126.525,127.6,10539500002.0
2009-02-02 17:30:00,127.595,127.65,126.885,127.265,9961999998.0
2009-02-02 18:00:00,127.26,127.595,127.115,127.375,7175200000.0
2009-02-02 18:30:00,127.37,127.88,127.345,127.83,7601300000.0
2009-02-02 19:00:00,127.84,128.045,127.63,127.95,3524800000.0
2009-02-02 19:30:00,127.97,128.58,127.91,128.055,6964000000.0
2009-02-02 20:00:00,128.055,128.28,127.82,127.865,5902000000.0
2009-02-02 20:30:00,127.86,128.1,127.4,127.49,6062000000.0
2009-02-02 21:00:00,127.495,127.855,127.445,127.765,4721800000.0
2009-02-02 21:30:00,127.765,127.955,127.655,127.86,4871400000.0
2009-02-02 22:00:00,127.87,128.02,127.67,127.88,4275000000.0
2009-02-02 22:30:00,127.87,128.205,127.835,127.91,3914800000.0
2009-02-02 23:00:00,127.91,127.94,127.69,127.745,3740800000.0
2009-02-02 23:30:00,127.72,127.825,127.53,127.545,2511100000.0
2009-02-03 00:00:00,127.53,127.595,127.215,127.375,2022600000.0
2009-02-03 00:30:00,127.375,127.375,127.091,127.175,1377600000.0
2009-02-03 01:00:00,127.18,127.27,126.89,126.95,1818200000.0
2009-02-03 01:30:00,126.95,127.215,126.875,126.905,2313200000.0
2009-02-03 02:00:00,126.905,127.325,126.905,127.25,2223200000.0
2009-02-03 02:30:00,127.24,127.345,127.08,127.14,2766600000.0
2009-02-03 03:00:00,127.14,127.69,127.035,127.595,2867400000.0
2009-02-03 03:30:00,127.605,127.61,127.09,127.135,3279000000.0
2009-02-03 04:00:00,127.13,128.065,126.8,127.92,4509200000.0
2009-02-03 04:30:00,127.92,127.995,127.48,127.525,3421400000.0
2009-02-03 05:00:00,127.53,127.68,127.485,127.555,1948600000.0
2009-02-03 05:30:00,127.565,128.25,127.565,128.13,4916600000.0
2009-02-03 06:00:00,128.13,128.135,127.25,127.605,3722400000.0
2009-02-03 06:30:00,127.615,127.8,127.48,127.55,3130400000.0
2009-02-03 07:00:00,127.55,127.805,127.125,127.245,3601800000.0
2009-02-03 07:30:00,127.24,127.31,126.73,126.92,6396600000.0
2009-02-03 08:00:00,126.92,127.185,126.895,127.125,2687800000.0
2009-02-03 08:30:00,127.125,127.145,126.78,126.87,2564680000.0
2009-02-03 09:00:00,126.87,127.315,126.84,127.23,5268399998.0
2009-02-03 09:30:00,127.23,127.93,127.08,127.845,6501200002.0
2009-02-03 10:00:00,127.845,128.025,127.345,127.525,6882399998.0
2009-02-03 10:30:00,127.52,127.885,127.435,127.575,8031400000.0
2009-02-03 11:00:00,127.58,127.615,127.065,127.15,4920519999.0
2009-02-03 11:30:00,127.16,127.38,126.94,127.275,3747480000.0
2009-02-03 12:00:00,127.275,127.325,126.685,126.94,4338180000.0
2009-02-03 12:30:00,126.94,127.17,126.79,127.16,4694500000.0
2009-02-03 13:00:00,127.165,127.55,126.845,127.42,5014600001.0
2009-02-03 13:30:00,127.42,127.525,127.025,127.52,4329800000.0
2009-02-03 14:00:00,127.515,127.71,127.375,127.7,4497200000.0
2009-02-03 14:30:00,127.71,127.95,127.405,127.51,4488600000.0
2009-02-03 15:00:00,127.515,127.545,126.955,127.055,4572500000.0
2009-02-03 15:30:00,127.065,127.24,126.88,126.905,6652000000.0
2009-02-03 16:00:00,126.905,128.14,126.865,127.995,8079200000.0
2009-02-03 16:30:00,128.005,128.075,127.175,127.515,8086200000.0
2009-02-03 17:00:00,127.525,128.025,127.305,127.34,7269400001.0
2009-02-03 17:30:00,127.34,127.925,127.27,127.895,7138200001.0
2009-02-03 18:00:00,127.895,128.945,127.87,128.88,7188400000.0
2009-02-03 18:30:00,128.88,128.885,127.925,128.2,6277200000.0
2009-02-03 19:00:00,128.2,128.4,128.02,128.26,5162500000.0
2009-02-03 19:30:00,128.26,128.44,127.805,127.805,5543000000.0
2009-02-03 20:00:00,127.805,128.26,127.68,127.955,4569000001.0
2009-02-03 20:30:00,127.955,128.31,127.875,128.24,4359600000.0
2009-02-03 21:00:00,128.25,128.665,128.125,128.445,4694000000.0
2009-02-03 21:30:00,128.445,128.87,128.31,128.65,4492200000.0
2009-02-03 22:00:00,128.65,129.155,128.64,129.115,4636800000.0
2009-02-03 22:30:00,129.115,129.345,129.035,129.06,4233800000.0
2009-02-03 23:00:00,129.06,129.4,128.985,129.27,2447000000.0
2009-02-03 23:30:00,129.285,129.345,129.11,129.275,3494800000.0
2009-02-04 00:00:00,129.215,129.485,129.19,129.335,1419400000.0
2009-02-04 00:30:00,129.345,129.38,128.78,128.935,2012000000.0
2009-02-04 01:00:00,128.935,129.195,128.91,129.155,1420800000.0
2009-02-04 01:30:00,129.15,129.2,128.945,128.965,2603600000.0
2009-02-04 02:00:00,128.96,129.02,128.69,128.855,3190000000.0
2009-02-04 02:30:00,128.855,129.315,128.555,128.695,4795000000.0
2009-02-04 03:00:00,128.695,128.78,128.5,128.6,4422000000.0
2009-02-04 03:30:00,128.6,128.79,128.365,128.57,3482400000.0
2009-02-04 04:00:00,128.585,129.06,128.475,128.8,3899000000.0
2009-02-04 04:30:00,128.8,129.02,128.695,128.965,3122400000.0
2009-02-04 05:00:00,128.965,129.005,128.595,128.725,2405200000.0
2009-02-04 05:30:00,128.73,128.87,128.66,128.87,2689000000.0
2009-02-04 06:00:00,128.87,128.885,128.595,128.735,1929200000.0
2009-02-04 06:30:00,128.735,129.01,128.735,128.91,2291200000.0
2009-02-04 07:00:00,128.92,129.085,128.9,129.05,2667800000.0
2009-02-04 07:30:00,129.05,129.33,128.89,129.21,2971600000.0
2009-02-04 08:00:00,129.195,129.46,129.175,129.305,3556600000.0
2009-02-04 08:30:00,129.3,129.52,128.465,128.465,4403900000.0
2009-02-04 09:00:00,128.465,128.625,127.52,127.955,7894799998.0
2009-02-04 09:30:00,127.95,127.95,127.29,127.635,8705699999.0
2009-02-04 10:00:00,127.64,128.48,127.605,128.42,9947299997.0
2009-02-04 10:30:00,128.42,128.47,127.995,128.095,7512000000.0
2009-02-04 11:00:00,128.09,128.455,128.065,128.375,8181300000.0
2009-02-04 11:30:00,128.375,128.585,128.29,128.365,8065400000.0
2009-02-04 12:00:00,128.355,128.435,127.93,128.355,7747600001.0
2009-02-04 12:30:00,128.335,128.385,127.96,128.0,6033400000.0
2009-02-04 13:00:00,128.015,128.265,127.615,128.025,8433199999.0
2009-02-04 13:30:00,128.035,128.28,127.805,128.2,8080399997.0
2009-02-04 14:00:00,128.19,128.355,127.97,128.25,7329400001.0
2009-02-04 14:30:00,128.255,128.745,128.005,128.4,9956100002.0
2009-02-04 15:00:00,128.4,128.93,128.315,128.93,9026999999.0
2009-02-04 15:30:00,128.95,129.48,128.95,129.085,10424400002.0
2009-02-04 16:00:00,129.07,129.295,128.855,129.1,7841700001.0
2009-02-04 16:30:00,129.09,129.465,128.83,129.25,8504400000.0
2009-02-04 17:00:00,129.25,130.555,129.25,130.225,8263962499.0
2009-02-04 17:30:00,130.24,130.675,130.19,130.485,9397900001.0
2009-02-04 18:00:00,130.475,130.495,129.795,129.955,7381399998.0
2009-02-04 18:30:00,129.97,130.035,129.515,129.57,8040800000.0
2009-02-04 19:00:00,129.575,129.95,129.525,129.815,6235000000.0
2009-02-04 19:30:00,129.81,130.07,129.76,129.99,4380200000.0
2009-02-04 20:00:00,129.985,129.985,129.555,129.955,4528000000.0
2009-02-04 20:30:00,129.94,130.065,129.24,129.505,6965400001.0
2009-02-04 21:00:00,129.505,129.655,129.215,129.32,6244400001.0
2009-02-04 21:30:00,129.33,129.66,129.125,129.485,6438000001.0
2009-02-04 22:00:00,129.48,129.58,129.275,129.385,4978800000.0
2009-02-04 22:30:00,129.38,129.505,129.185,129.28,4008800000.0
2009-02-04 23:00:00,129.285,129.375,129.09,129.26,2494000000.0
2009-02-04 23:30:00,129.295,129.515,129.255,129.345,1870200000.0
2009-02-05 00:00:00,129.35,129.37,128.985,129.15,3200200000.0
2009-02-05 00:30:00,129.175,129.235,128.885,128.98,2208800000.0
2009-02-05 01:00:00,128.975,129.12,128.935,129.01,2219000000.0
2009-02-05 01:30:00,129.015,129.37,129.01,129.3,2912800000.0
2009-02-05 02:00:00,129.3,129.375,128.95,129.07,3282800000.0
2009-02-05 02:30:00,129.08,129.21,128.905,128.97,4371600000.0
2009-02-05 03:00:00,128.965,128.965,128.675,128.83,4912000000.0
2009-02-05 03:30:00,128.84,129.125,128.825,129.045,2866200000.0
2009-02-05 04:00:00,129.04,129.06,128.75,128.805,2105600000.0
2009-02-05 04:30:00,128.82,128.855,128.64,128.705,2892800000.0
2009-02-05 05:00:00,128.69,128.895,128.675,128.675,2079800000.0
2009-02-05 05:30:00,128.685,129.205,128.68,128.93,3620800000.0
2009-02-05 06:00:00,128.905,129.31,128.9,129.26,2737600000.0
2009-02-05 06:30:00,129.26,129.4,128.945,129.09,2936400000.0
2009-02-05 07:00:00,129.1,129.24,128.96,129.13,4288000000.0
2009-02-05 07:30:00,129.11,129.235,128.83,128.975,3337600000.0
2009-02-05 08:00:00,128.98,129.175,128.935,129.16,4148800000.0
2009-02-05 08:30:00,129.16,129.225,129.01,129.115,2820200000.0
2009-02-05 09:00:00,129.115,129.465,128.485,129.32,7634499998.0
2009-02-05 09:30:00,129.325,129.34,128.75,128.9,7444799992.0
2009-02-05 10:00:00,128.9,129.185,128.68,129.155,8447399998.0
2009-02-05 10:30:00,129.165,129.35,128.905,129.35,8146999996.0
2009-02-05 11:00:00,129.345,129.985,129.345,129.915,9322400000.0
2009-02-05 11:30:00,129.915,130.285,129.83,129.96,7654900000.0
2009-02-05 12:00:00,129.965,130.46,129.73,130.31,8285600003.0
2009-02-05 12:30:00,130.305,130.625,130.205,130.375,10459800005.0
2009-02-05 13:00:00,130.385,130.405,130.155,130.205,6791600000.0
2009-02-05 13:30:00,130.21,130.34,129.935,130.28,6172000001.0
2009-02-05 14:00:00,130.202,131.92,130.02,131.27,8165600001.0
2009-02-05 14:30:00,131.26,131.375,130.765,131.03,8132200000.0
2009-02-05 15:00:00,131.03,131.25,130.81,131.14,7945200000.0
2009-02-05 15:30:00,131.14,131.14,130.39,131.005,7571000000.0
2009-02-05 16:00:00,131.0,131.405,130.83,131.24,7621600000.0
2009-02-05 16:30:00,131.25,131.64,131.13,131.445,8194200000.0
2009-02-05 17:00:00,131.445,131.745,131.295,131.715,6813400000.0
2009-02-05 17:30:00,131.715,132.06,131.52,132.015,7470400000.0
2009-02-05 18:00:00,132.025,133.055,131.91,132.9,9093200007.0
2009-02-05 18:30:00,132.9,133.82,132.895,133.155,8682900000.0
2009-02-05 19:00:00,133.145,135.62,133.13,134.605,8458699999.0
2009-02-05 19:30:00,134.595,134.67,133.905,134.23,6072600000.0
2009-02-05 20:00:00,134.23,134.305,133.565,133.75,5191000000.0
2009-02-05 20:30:00,133.735,133.98,133.64,133.71,4430800000.0
2009-02-05 21:00:00,133.715,134.22,133.64,134.22,6009799999.0
2009-02-05 21:30:00,134.225,134.245,133.745,133.84,6030600000.0
2009-02-05 22:00:00,133.85,133.875,133.42,133.68,5581000000.0
2009-02-05 22:30:00,133.68,133.76,133.41,133.49,4186200000.0
2009-02-05 23:00:00,133.5,133.535,133.095,133.155,3865800000.0
2009-02-05 23:30:00,133.17,133.31,133.145,133.26,3323600000.0
2009-02-06 00:00:00,133.25,133.32,133.161,133.182,1869800000.0
2009-02-06 00:30:00,133.21,133.275,133.115,133.21,1354500000.0
2009-02-06 01:00:00,133.21,133.715,133.2,133.53,2378600000.0
2009-02-06 01:30:00,133.53,133.575,133.32,133.355,2337600000.0
2009-02-06 02:00:00,133.36,133.405,132.82,132.905,6328400000.0
2009-02-06 02:30:00,132.91,133.125,132.595,132.825,6127400000.0
2009-02-06 03:00:00,132.835,133.115,132.79,132.905,3795200000.0
2009-02-06 03:30:00,132.895,133.245,132.85,133.11,4069600000.0
2009-02-06 04:00:00,133.12,133.205,132.865,132.94,2967400000.0
2009-02-06 04:30:00,132.935,133.065,132.665,132.69,3085800000.0
2009-02-06 05:00:00,132.685,132.85,132.52,132.79,3341799999.0
2009-02-06 05:30:00,132.79,132.855,132.655,132.785,2648000000.0
2009-02-06 06:00:00,132.795,132.865,132.685,132.7,2461600000.0
2009-02-06 06:30:00,132.705,132.745,132.6,132.665,2970600000.0
2009-02-06 07:00:00,132.665,133.205,132.645,133.155,3672800000.0
2009-02-06 07:30:00,133.155,133.19,132.915,132.98,3032000000.0
2009-02-06 08:00:00,132.985,133.085,132.9,133.005,3500800000.0
2009-02-06 08:30:00,133.005,133.02,132.455,132.825,4506400000.0
2009-02-06 09:00:00,132.825,133.505,132.815,133.5,7300600000.0
2009-02-06 09:30:00,133.5,134.065,133.125,133.975,9787100000.0
2009-02-06 10:00:00,133.975,134.8,133.71,134.525,11050999997.0
2009-02-06 10:30:00,134.535,134.59,133.975,134.405,11138800000.0
2009-02-06 11:00:00,134.41,134.74,133.905,133.91,10125200000.0
2009-02-06 11:30:00,133.895,134.31,133.73,134.2,9997399999.0
2009-02-06 12:00:00,134.2,134.395,134.105,134.35,10057599999.0
2009-02-06 12:30:00,134.345,134.475,133.505,133.52,8615400000.0
2009-02-06 13:00:00,133.515,133.805,133.41,133.795,5916599999.0
2009-02-06 13:30:00,133.795,133.8,133.475,133.515,7152400001.0
2009-02-06 14:00:00,133.525,133.73,133.345,133.56,5766600000.0
2009-02-06 14:30:00,133.56,133.835,133.385,133.68,5908200000.0
2009-02-06 15:00:00,133.68,134.24,133.66,134.067,7532799998.0
2009-02-06 15:30:00,133.865,134.72,133.68,134.495,9303400000.0
2009-02-06 16:00:00,134.51,134.865,133.885,134.115,7897000000.0
2009-02-06 16:30:00,134.115,134.825,134.07,134.72,8488499998.0
2009-02-06 17:00:00,134.72,135.18,134.59,134.915,8837000000.0
2009-02-06 17:30:00,134.92,135.175,134.715,134.875,7887499999.0
2009-02-06 18:00:00,134.875,135.905,134.765,135.34,6438799999.0
2009-02-06 18:30:00,135.34,135.92,135.225,135.835,4472600000.0
2009-02-06 19:00:00,135.835,135.84,135.32,135.49,5699600000.0
2009-02-06 19:30:00,135.49,136.19,135.465,136.005,6493200000.0
2009-02-06 20:00:00,136.0,136.405,135.775,136.375,5476400000.0
2009-02-06 20:30:00,136.39,136.775,136.375,136.415,6408400000.0
2009-02-06 21:00:00,136.415,136.42,135.645,135.75,7022400000.0
2009-02-06 21:30:00,135.75,136.335,135.74,136.335,6306000000.0
2009-02-06 22:00:00,136.335,136.335,135.84,136.1,6293000000.0
2009-02-06 22:30:00,136.11,136.28,135.985,136.19,5970200000.0
2009-02-06 23:00:00,136.185,136.26,136.06,136.165,3122800000.0
2009-02-06 23:30:00,136.165,136.165,135.75,135.805,2501600000.0
2009-02-09 00:00:00,135.649,135.865,135.513,135.865,2212000000.0
2009-02-09 00:30:00,135.865,136.385,135.86,136.38,960400000.0
2009-02-09 01:00:00,136.385,137.305,136.34,136.81,3562300000.0
2009-02-09 01:30:00,136.81,136.875,136.365,136.39,1284200000.0
2009-02-09 02:00:00,136.385,136.91,136.32,136.505,2667600000.0
2009-02-09 02:30:00,136.525,136.545,136.145,136.29,1752360000.0
2009-02-09 03:00:00,136.29,136.29,135.675,135.695,1678920000.0
2009-02-09 03:30:00,135.705,135.79,135.14,135.46,2670600000.0
2009-02-09 04:00:00,135.46,135.835,134.965,135.04,2268800000.0
2009-02-09 04:30:00,135.035,135.2,134.845,134.995,2146400000.0
2009-02-09 05:00:00,135.0,135.54,134.975,135.285,1992400000.0
2009-02-09 05:30:00,135.295,135.33,134.83,134.835,3384000000.0
2009-02-09 06:00:00,134.835,134.945,134.665,134.8,3073400000.0
2009-02-09 06:30:00,134.805,135.09,134.805,135.035,1782000000.0
2009-02-09 07:00:00,135.04,135.07,134.615,134.705,2917600000.0
2009-02-09 07:30:00,134.72,134.72,134.135,134.29,3691000000.0
2009-02-09 08:00:00,134.29,134.33,133.615,134.01,4892600000.0
2009-02-09 08:30:00,134.03,134.805,134.025,134.675,3885600000.0
2009-02-09 09:00:00,134.675,134.685,133.955,134.405,6591600000.0
2009-02-09 09:30:00,134.405,134.425,134.135,134.25,4739700000.0
2009-02-09 10:00:00,134.24,134.645,134.11,134.645,7471600000.0
2009-02-09 10:30:00,134.65,135.4,134.615,134.885,8200300001.0
2009-02-09 11:00:00,134.885,135.755,134.88,135.695,8663400000.0
2009-02-09 11:30:00,135.695,135.76,135.36,135.56,8403200000.0
2009-02-09 12:00:00,135.565,136.06,135.535,135.91,9639700000.0
2009-02-09 12:30:00,135.87,136.065,135.83,136.005,9560000000.0
2009-02-09 13:00:00,136.005,136.77,135.97,136.54,10789800000.0
2009-02-09 13:30:00,136.545,136.89,136.505,136.65,10303000000.0
2009-02-09 14:00:00,136.65,136.865,136.495,136.7,8449900000.0
2009-02-09 14:30:00,136.7,136.815,136.045,136.5,9458100000.0
2009-02-09 15:00:00,136.49,137.335,136.49,137.17,10889900001.0
2009-02-09 15:30:00,137.17,137.235,136.865,136.97,7576000001.0
2009-02-09 16:00:00,136.97,137.195,136.635,137.185,10334800001.0
2009-02-09 16:30:00,137.185,137.235,136.81,137.0,6130100000.0
2009-02-09 17:00:00,137.005,137.01,136.045,136.055,6787600001.0
2009-02-09 17:30:00,136.075,136.74,135.71,136.67,6929620001.0
2009-02-09 18:00:00,136.67,137.08,136.465,136.79,5627000000.0
2009-02-09 18:30:00,136.785,136.8,136.3,136.59,5195800001.0
2009-02-09 19:00:00,136.585,136.935,136.495,136.9,2955400000.0
2009-02-09 19:30:00,136.905,137.11,136.73,136.95,3840000000.0
2009-02-09 20:00:00,136.95,137.1,136.785,136.855,1822400000.0
2009-02-09 20:30:00,136.855,136.915,136.425,136.91,3169600000.0
2009-02-09 21:00:00,136.895,136.96,136.145,136.285,3496200000.0
2009-02-09 21:30:00,136.305,136.395,136.035,136.38,3762000000.0
2009-02-09 22:00:00,136.375,136.525,136.025,136.29,4312600001.0
2009-02-09 22:30:00,136.295,136.58,136.2,136.305,5393000000.0
2009-02-09 23:00:00,136.31,136.49,136.3,136.34,1616400000.0
2009-02-09 23:30:00,136.35,136.445,136.175,136.235,2540600000.0
2009-02-10 00:00:00,136.235,136.41,136.085,136.135,2445200000.0
2009-02-10 00:30:00,136.135,136.235,135.985,136.14,1542600000.0
2009-02-10 01:00:00,136.125,136.365,136.04,136.165,1448400000.0
2009-02-10 01:30:00,136.17,136.235,135.595,135.625,2393200000.0
2009-02-10 02:00:00,135.635,135.875,135.205,135.275,3935600000.0
2009-02-10 02:30:00,135.27,135.42,134.92,134.945,4144600000.0
2009-02-10 03:00:00,134.945,135.5,134.5,135.23,5763400000.0
2009-02-10 03:30:00,135.23,135.445,134.93,135.355,3995600000.0
2009-02-10 04:00:00,135.365,136.21,135.18,136.085,4676700000.0
2009-02-10 04:30:00,136.09,136.12,135.715,135.95,3601600000.0
2009-02-10 05:00:00,135.955,135.98,135.55,135.88,2926000000.0
2009-02-10 05:30:00,135.875,135.885,135.02,135.305,5129400000.0
2009-02-10 06:00:00,135.31,135.5,135.065,135.22,4119200000.0
2009-02-10 06:30:00,135.22,135.62,135.2,135.495,3857200000.0
2009-02-10 07:00:00,135.495,135.5,135.19,135.275,3587000000.0
2009-02-10 07:30:00,135.275,136.03,135.265,135.985,5228800000.0
2009-02-10 08:00:00,135.98,135.985,135.36,135.435,5243600000.0
2009-02-10 08:30:00,135.435,136.0,135.395,135.885,5870400001.0
2009-02-10 09:00:00,135.885,136.0,135.435,135.635,8468899995.0
2009-02-10 09:30:00,135.635,135.735,135.365,135.705,10973799997.0
2009-02-10 10:00:00,135.705,136.255,135.58,136.02,10028999997.0
2009-02-10 10:30:00,136.02,136.03,135.235,135.365,8308900000.0
2009-02-10 11:00:00,135.365,135.37,134.195,134.63,12056799999.0
2009-02-10 11:30:00,134.76,134.94,134.28,134.83,8566000001.0
2009-02-10 12:00:00,134.835,135.08,134.65,135.07,4160700000.0
2009-02-10 12:30:00,135.08,135.53,135.025,135.035,8140000000.0
2009-02-10 13:00:00,135.04,135.125,134.825,135.055,6932000000.0
2009-02-10 13:30:00,135.045,135.195,134.745,134.745,6584000000.0
2009-02-10 14:00:00,134.745,135.03,134.525,134.94,8545400000.0
2009-02-10 14:30:00,134.935,135.37,134.905,135.31,8361400000.0
2009-02-10 15:00:00,135.32,135.335,134.865,135.085,9992800000.0
2009-02-10 15:30:00,135.085,135.21,134.325,134.35,9965600000.0
2009-02-10 16:00:00,134.345,134.835,134.315,134.67,8780000000.0
2009-02-10 16:30:00,134.67,134.815,134.14,134.255,11567199999.0
2009-02-10 17:00:00,134.25,134.73,134.125,134.46,9893600000.0
2009-02-10 17:30:00,134.475,134.73,133.84,133.915,10765000000.0
2009-02-10 18:00:00,133.925,134.745,132.545,133.11,10377499998.0
2009-02-10 18:30:00,133.11,133.11,131.615,132.345,11989300000.0
2009-02-10 19:00:00,132.345,132.89,132.17,132.475,8757800000.0
2009-02-10 19:30:00,132.48,133.05,132.115,132.605,7834800000.0
2009-02-10 20:00:00,132.605,132.605,131.085,131.305,9739000000.0
2009-02-10 20:30:00,131.29,131.39,131.005,131.025,7666200000.0
2009-02-10 21:00:00,131.03,131.06,130.515,130.605,7774800000.0
2009-02-10 21:30:00,130.615,131.04,130.33,130.59,7728400000.0
2009-02-10 22:00:00,130.595,131.005,130.375,130.59,9005599999.0
2009-02-10 22:30:00,130.59,131.03,130.425,130.995,9320400000.0
2009-02-10 23:00:00,130.995,131.13,130.895,131.08,2532000000.0
2009-02-10 23:30:00,131.08,131.645,131.05,131.52,4212200000.0
2009-02-11 00:00:00,131.52,131.555,131.195,131.21,2093800000.0
2009-02-11 00:30:00,131.205,131.43,131.165,131.29,1636400000.0
2009-02-11 01:00:00,131.29,131.63,131.29,131.605,1109600000.0
2009-02-11 01:30:00,131.605,131.78,131.555,131.645,709000000.0
2009-02-11 02:00:00,131.65,131.77,131.315,131.45,1309500000.0
2009-02-11 02:30:00,131.46,131.575,130.805,130.965,2603400000.0
2009-02-11 03:00:00,130.965,131.195,130.815,130.92,1412600000.0
2009-02-11 03:30:00,130.915,131.25,130.915,131.22,1468800000.0
2009-02-11 04:00:00,131.225,131.29,131.04,131.095,1142800000.0
2009-02-11 04:30:00,131.11,131.25,130.835,130.92,1279800000.0
2009-02-11 05:00:00,130.91,131.245,130.88,131.08,1989000000.0
2009-02-11 05:30:00,131.07,131.165,130.985,131.07,1222600000.0
2009-02-11 06:00:00,131.075,131.135,130.82,130.97,1537200000.0
2009-02-11 06:30:00,130.97,131.34,130.955,131.035,1287000000.0
2009-02-11 07:00:00,131.035,131.175,130.76,130.895,1191000000.0
2009-02-11 07:30:00,130.885,130.91,129.625,129.695,3462300000.0
2009-02-11 08:00:00,129.695,130.215,129.49,129.75,2778700001.0
2009-02-11 08:30:00,129.75,130.0,129.51,129.715,2181000000.0
2009-02-11 09:00:00,129.715,130.025,129.49,130.015,7396200000.0
2009-02-11 09:30:00,130.02,130.23,129.875,129.905,7511399999.0
2009-02-11 10:00:00,129.915,130.245,129.55,130.115,7873500000.0
2009-02-11 10:30:00,130.12,130.13,129.715,129.715,6087200000.0
2009-02-11 11:00:00,129.715,129.83,129.455,129.485,7174700000.0
2009-02-11 11:30:00,129.515,130.285,129.515,130.185,8731000000.0
2009-02-11 12:00:00,130.19,131.075,130.03,130.585,7001100000.0
2009-02-11 12:30:00,130.575,130.62,128.86,128.865,9970800000.0
2009-02-11 13:00:00,128.89,129.4,128.87,129.365,3532400000.0
2009-02-11 13:30:00,129.37,129.91,129.08,129.105,3797280000.0
2009-02-11 14:00:00,129.115,129.44,129.03,129.33,5491400000.0
2009-02-11 14:30:00,129.32,129.62,129.235,129.265,3315900000.0
2009-02-11 15:00:00,129.265,129.96,129.22,129.87,4134700000.0
2009-02-11 15:30:00,129.85,130.255,129.73,130.135,3398700000.0
2009-02-11 16:00:00,130.13,130.23,129.76,129.875,2687600000.0
2009-02-11 16:30:00,129.885,130.28,129.86,129.865,4619400000.0
2009-02-11 17:00:00,129.86,130.14,129.335,129.43,7216000000.0
2009-02-11 17:30:00,129.435,130.01,129.255,129.55,4500500000.0
2009-02-11 18:00:00,129.555,129.93,129.395,129.785,3757800000.0
2009-02-11 18:30:00,129.775,130.395,129.6,130.225,4203400000.0
2009-02-11 19:00:00,130.23,130.465,130.055,130.115,2806800000.0
2009-02-11 19:30:00,130.115,130.195,129.665,129.76,1698500000.0
2009-02-11 20:00:00,129.77,130.01,129.625,129.845,2416400000.0
2009-02-11 20:30:00,129.845,129.875,129.39,129.615,3547200000.0
2009-02-11 21:00:00,129.615,129.8,129.365,129.66,4141400000.0
2009-02-11 21:30:00,129.655,130.265,129.535,130.075,3185600000.0
2009-02-11 22:00:00,130.085,130.285,129.855,129.88,3152600000.0
2009-02-11 22:30:00,129.88,130.07,129.705,129.99,1775200000.0
2009-02-11 23:00:00,129.995,130.15,129.945,130.125,1103800000.0
2009-02-11 23:30:00,130.12,130.14,130.025,130.1,680000000.0
2009-02-12 00:00:00,130.065,130.23,129.94,129.955,728600000.0
2009-02-12 00:30:00,129.95,129.96,129.695,129.855,951200000.0
2009-02-12 01:00:00,129.855,129.94,129.505,129.51,869200000.0
2009-02-12 01:30:00,129.525,129.775,129.505,129.58,926600000.0
2009-02-12 02:00:00,129.595,129.695,129.305,129.51,2930500000.0
2009-02-12 02:30:00,129.52,129.835,129.46,129.62,3980300000.0
2009-02-12 03:00:00,129.615,129.76,129.545,129.665,3315400000.0
2009-02-12 03:30:00,129.66,130.0,129.555,129.825,2701400000.0
2009-02-12 04:00:00,129.825,129.83,129.58,129.685,2835400000.0
2009-02-12 04:30:00,129.68,129.81,129.495,129.515,2850000000.0
2009-02-12 05:00:00,129.515,129.57,129.26,129.405,3729200000.0
2009-02-12 05:30:00,129.395,129.445,129.15,129.185,3168600000.0
2009-02-12 06:00:00,129.18,129.535,129.175,129.32,2645600000.0
2009-02-12 06:30:00,129.305,129.485,129.23,129.355,1321000000.0
2009-02-12 07:00:00,129.355,129.4,129.14,129.155,2700400000.0
2009-02-12 07:30:00,129.165,129.4,129.115,129.38,2728800000.0
2009-02-12 08:00:00,129.38,129.475,129.235,129.375,2291400000.0
2009-02-12 08:30:00,129.38,129.46,129.32,129.36,1662600000.0
2009-02-12 09:00:00,129.35,129.775,129.305,129.54,3792000000.0
2009-02-12 09:30:00,129.54,129.59,129.275,129.385,5380000000.0
2009-02-12 10:00:00,129.385,129.43,128.335,128.4,7367399999.0
2009-02-12 10:30:00,128.41,128.575,127.44,127.825,9906200000.0
2009-02-12 11:00:00,127.83,127.89,127.44,127.745,10071200000.0
2009-02-12 11:30:00,127.75,128.025,127.405,127.47,7831200000.0
2009-02-12 12:00:00,127.465,127.685,127.11,127.52,8162200000.0
2009-02-12 12:30:00,127.52,127.82,127.305,127.77,7439800000.0
2009-02-12 13:00:00,127.77,128.0,127.65,127.705,7148200000.0
2009-02-12 13:30:00,127.71,127.85,127.61,127.83,4127200000.0
2009-02-12 14:00:00,127.83,128.155,127.75,128.155,5905100000.0
2009-02-12 14:30:00,128.17,128.25,127.835,127.835,6254400000.0
2009-02-12 15:00:00,127.835,127.975,127.725,127.86,6925800000.0
2009-02-12 15:30:00,127.86,128.69,127.86,128.425,11007500000.0
2009-02-12 16:00:00,128.425,128.46,128.01,128.31,10053799999.0
2009-02-12 16:30:00,128.32,128.825,127.89,128.34,10937999998.0
2009-02-12 17:00:00,128.345,128.725,128.115,128.6,9262200000.0
2009-02-12 17:30:00,128.59,129.33,128.465,129.12,9970099999.0
2009-02-12 18:00:00,129.135,129.235,128.21,128.655,10137400000.0
2009-02-12 18:30:00,128.645,129.36,128.59,128.995,8225800000.0
2009-02-12 19:00:00,128.995,129.545,128.955,129.515,7120000000.0
2009-02-12 19:30:00,129.515,129.515,128.795,128.965,5601000000.0
2009-02-12 20:00:00,128.955,129.105,128.515,128.775,7440799999.0
2009-02-12 20:30:00,128.765,128.845,128.42,128.6,6859400000.0
2009-02-12 21:00:00,128.605,129.02,128.535,128.71,4942200000.0
2009-02-12 21:30:00,128.705,128.75,128.28,128.37,5616400000.0
2009-02-12 22:00:00,128.36,129.06,128.06,129.06,8830800000.0
2009-02-12 22:30:00,129.08,129.78,128.83,129.54,10600000000.0
2009-02-12 23:00:00,129.555,129.86,129.435,129.715,6041200000.0
2009-02-12 23:30:00,129.715,129.885,129.64,129.73,4360800000.0
2009-02-13 00:00:00,129.72,129.815,129.5,129.81,2409600000.0
2009-02-13 00:30:00,129.805,129.915,129.64,129.72,2250800000.0
2009-02-13 01:00:00,129.735,129.84,129.465,129.48,2009600000.0
2009-02-13 01:30:00,129.455,129.615,129.18,129.53,3193000000.0
2009-02-13 02:00:00,129.53,129.735,129.29,129.385,4603000000.0
2009-02-13 02:30:00,129.41,129.675,129.395,129.575,2333600000.0
2009-02-13 03:00:00,129.58,129.875,129.58,129.815,2648800000.0
2009-02-13 03:30:00,129.81,129.995,129.73,129.93,3272799997.0
2009-02-13 04:00:00,129.925,130.66,129.875,130.405,5426500000.0
2009-02-13 04:30:00,130.41,130.825,130.33,130.695,3718800000.0
2009-02-13 05:00:00,130.69,131.205,130.675,131.03,3621000000.0
2009-02-13 05:30:00,131.04,131.275,131.02,131.055,2754400000.0
2009-02-13 06:00:00,131.04,131.075,130.62,130.7,2853200000.0
2009-02-13 06:30:00,130.715,130.78,130.37,130.755,3678200000.0
2009-02-13 07:00:00,130.77,130.94,130.73,130.75,2354800000.0
2009-02-13 07:30:00,130.765,130.885,130.485,130.885,3061200000.0
2009-02-13 08:00:00,130.885,131.045,130.755,130.93,2414800000.0
2009-02-13 08:30:00,130.935,130.95,130.57,130.7,2585900000.0
2009-02-13 09:00:00,130.705,130.965,130.64,130.775,4651400000.0
2009-02-13 09:30:00,130.79,131.915,130.78,131.795,7215400000.0
2009-02-13 10:00:00,131.8,132.095,131.335,132.015,9354800000.0
2009-02-13 10:30:00,131.955,132.33,131.81,132.195,9658800000.0
2009-02-13 11:00:00,132.195,132.845,132.0,132.79,7570599999.0
2009-02-13 11:30:00,132.79,133.585,132.74,133.435,7795200000.0
2009-02-13 12:00:00,133.44,133.89,133.195,133.45,7409500000.0
2009-02-13 12:30:00,133.45,133.61,132.925,132.96,5875400000.0
2009-02-13 13:00:00,132.96,133.02,132.675,132.855,5586900000.0
2009-02-13 13:30:00,132.865,133.105,132.525,132.89,5542000000.0
2009-02-13 14:00:00,132.9,133.085,132.635,132.88,5805400001.0
2009-02-13 14:30:00,132.88,133.34,132.845,133.01,7010200000.0
2009-02-13 15:00:00,133.01,133.095,132.685,132.85,7899600000.0
2009-02-13 15:30:00,132.855,133.025,131.265,131.365,9363400000.0
2009-02-13 16:00:00,131.365,132.04,131.28,131.815,12031700001.0
2009-02-13 16:30:00,131.815,132.195,131.71,132.115,10865300000.0
2009-02-13 17:00:00,132.115,132.57,131.975,132.485,9470800000.0
2009-02-13 17:30:00,132.475,133.28,132.265,132.685,10461199999.0
2009-02-13 18:00:00,132.685,132.7,131.985,132.275,9830000001.0
2009-02-13 18:30:00,132.275,132.685,132.17,132.42,7170999999.0
2009-02-13 19:00:00,132.42,132.635,132.17,132.295,5529100000.0
2009-02-13 19:30:00,132.29,132.46,131.86,132.02,4433000000.0
2009-02-13 20:00:00,132.035,132.34,131.94,132.275,3295800000.0
2009-02-13 20:30:00,132.265,132.47,132.11,132.24,4237000000.0
2009-02-13 21:00:00,132.23,132.355,131.89,131.975,4470900000.0
2009-02-13 21:30:00,131.97,132.4,131.905,132.4,3448000000.0
2009-02-13 22:00:00,132.4,132.49,132.07,132.275,3402000000.0
2009-02-13 22:30:00,132.27,132.455,132.185,132.415,3031600000.0
2009-02-13 23:00:00,132.42,132.44,132.175,132.225,1904800000.0
2009-02-13 23:30:00,132.25,132.475,131.775,132.005,1788400000.0
2009-02-16 00:00:00,130.273,131.06,130.21,130.57,1481100000.0
2009-02-16 00:30:00,130.57,130.725,130.375,130.435,1854200000.0
2009-02-16 01:00:00,130.44,130.62,130.07,130.19,2298000000.0
2009-02-16 01:30:00,130.185,130.67,130.135,130.21,3228800000.0
2009-02-16 02:00:00,130.21,130.76,130.06,130.335,3255800000.0
2009-02-16 02:30:00,130.345,130.59,130.29,130.41,2669000000.0
2009-02-16 03:00:00,130.41,130.79,130.36,130.745,2118600000.0
2009-02-16 03:30:00,130.735,130.795,130.545,130.66,2131400000.0
2009-02-16 04:00:00,130.645,130.675,130.245,130.405,3804200000.0
2009-02-16 04:30:00,130.4,130.51,130.38,130.41,1910400000.0
2009-02-16 05:00:00,130.42,130.485,130.28,130.32,1080000000.0
2009-02-16 05:30:00,130.315,130.46,130.265,130.41,1693200000.0
2009-02-16 06:00:00,130.42,130.435,130.27,130.285,1458600000.0
2009-02-16 06:30:00,130.29,130.4,130.155,130.31,2549400000.0
2009-02-16 07:00:00,130.31,130.63,130.25,130.58,2147800000.0
2009-02-16 07:30:00,130.585,130.7,130.455,130.525,2015600000.0
2009-02-16 08:00:00,130.52,130.53,130.035,130.255,2618000000.0
2009-02-16 08:30:00,130.255,130.3,129.605,129.82,4122400000.0
2009-02-16 09:00:00,129.82,130.14,129.67,129.96,3819800001.0
2009-02-16 09:30:00,129.965,130.27,129.915,130.195,7007400000.0
2009-02-16 10:00:00,130.205,130.5,129.93,130.225,8641400000.0
2009-02-16 10:30:00,130.225,130.76,130.135,130.56,8141959997.0
2009-02-16 11:00:00,130.575,131.455,130.515,130.895,8832599999.0
2009-02-16 11:30:00,130.87,131.075,130.635,130.695,7791400000.0
2009-02-16 12:00:00,130.695,130.995,130.66,130.765,7876799997.0
2009-02-16 12:30:00,130.765,131.015,130.76,130.825,6713799998.0
2009-02-16 13:00:00,130.825,130.92,130.48,130.51,4754999999.0
2009-02-16 13:30:00,130.51,130.855,130.48,130.83,4237399999.0
2009-02-16 14:00:00,130.83,130.875,130.485,130.655,6739399995.0
2009-02-16 14:30:00,130.665,130.835,130.48,130.755,6091399994.0
2009-02-16 15:00:00,130.75,131.155,130.74,131.005,4200000001.0
2009-02-16 15:30:00,131.01,131.33,130.925,131.33,6423600000.0
2009-02-16 16:00:00,131.34,131.365,130.905,130.955,8933100000.0
2009-02-16 16:30:00,130.94,131.23,130.875,130.955,9850400002.0
2009-02-16 17:00:00,130.965,131.185,130.955,131.085,8847400000.0
2009-02-16 17:30:00,131.085,131.1,130.6,130.805,6584700000.0
2009-02-16 18:00:00,130.82,131.045,130.705,130.82,4012600000.0
2009-02-16 18:30:00,130.825,131.05,130.76,130.96,3030800000.0
2009-02-16 19:00:00,130.965,131.03,130.67,130.675,1922200000.0
2009-02-16 19:30:00,130.685,130.905,130.635,130.805,2314200000.0
2009-02-16 20:00:00,130.805,130.85,130.735,130.75,841800000.0
2009-02-16 20:30:00,130.76,130.765,130.625,130.7,1053900000.0
2009-02-16 21:00:00,130.7,130.83,130.65,130.77,585000000.0
2009-02-16 21:30:00,130.735,130.855,130.636,130.7,1832400000.0
2009-02-16 22:00:00,130.7,130.845,130.648,130.845,525800000.0
2009-02-16 22:30:00,130.865,130.975,130.75,130.82,1242800000.0
2009-02-16 23:00:00,130.955,130.955,130.755,130.88,1208600000.0
2009-02-16 23:30:00,130.9,131.17,130.78,131.125,2301800000.0
2009-02-17 00:00:00,131.115,131.155,130.775,130.835,1338600000.0
2009-02-17 00:30:00,130.835,130.985,130.745,130.93,763800000.0
2009-02-17 01:00:00,130.93,131.055,130.9,130.99,741800000.0
2009-02-17 01:30:00,130.99,131.125,130.865,131.095,1031400000.0
2009-02-17 02:00:00,131.11,131.135,130.68,130.705,1876100000.0
2009-02-17 02:30:00,130.7,130.97,130.645,130.925,2231200000.0
2009-02-17 03:00:00,130.94,130.965,130.335,130.415,4723800000.0
2009-02-17 03:30:00,130.43,130.975,130.425,130.92,4102400000.0
2009-02-17 04:00:00,130.925,131.265,130.755,131.07,4902800000.0
2009-02-17 04:30:00,131.075,131.21,131.025,131.19,2207000000.0
2009-02-17 05:00:00,131.185,131.44,131.11,131.315,1727200000.0
2009-02-17 05:30:00,131.315,131.71,131.155,131.575,3702100000.0
2009-02-17 06:00:00,131.575,131.645,131.395,131.485,2617600000.0
2009-02-17 06:30:00,131.49,131.675,131.365,131.445,1018400000.0
2009-02-17 07:00:00,131.44,131.565,131.255,131.285,877000000.0
2009-02-17 07:30:00,131.29,131.435,131.24,131.33,1075800000.0
2009-02-17 08:00:00,131.33,131.5,131.295,131.34,1638600000.0
2009-02-17 08:30:00,131.34,131.46,131.07,131.34,2745700000.0
2009-02-17 09:00:00,131.345,131.345,130.52,130.6,5170150000.0
2009-02-17 09:30:00,130.59,130.92,130.455,130.485,8576400001.0
2009-02-17 10:00:00,130.46,130.57,130.02,130.51,13242799997.0
2009-02-17 10:30:00,130.52,130.55,130.225,130.225,10588400000.0
2009-02-17 11:00:00,130.225,130.315,129.65,129.77,9949999994.0
2009-02-17 11:30:00,129.85,130.935,129.85,130.795,7048699999.0
2009-02-17 12:00:00,130.795,131.54,130.725,131.225,12256299995.0
2009-02-17 12:30:00,131.22,131.29,130.625,130.625,12817699998.0
2009-02-17 13:00:00,130.62,131.055,130.58,131.045,12391500000.0
2009-02-17 13:30:00,131.035,131.22,130.755,130.835,11931400005.0
2009-02-17 14:00:00,130.835,130.995,130.775,130.875,9449799993.0
2009-02-17 14:30:00,130.875,131.15,130.835,131.06,12458799998.0
2009-02-17 15:00:00,131.065,131.48,131.03,131.165,18744900014.0
2009-02-17 15:30:00,131.165,131.4,130.85,130.965,13717599995.0
2009-02-17 16:00:00,130.955,131.08,130.72,130.935,13098199998.0
2009-02-17 16:30:00,130.935,131.285,130.79,131.26,18354799985.0
2009-02-17 17:00:00,131.26,131.55,130.93,131.05,21158599985.0
2009-02-17 17:30:00,131.045,132.135,131.04,131.705,17458599979.0
2009-02-17 18:00:00,131.72,131.86,131.565,131.615,4403000000.0
2009-02-17 18:30:00,131.605,131.615,131.075,131.08,3689099998.0
2009-02-17 19:00:00,131.075,131.475,131.065,131.265,2648400000.0
2009-02-17 19:30:00,131.26,131.49,131.215,131.47,2161200000.0
2009-02-17 20:00:00,131.48,131.505,131.17,131.38,2339800000.0
2009-02-17 20:30:00,131.385,131.845,131.355,131.67,2710400000.0
2009-02-17 21:00:00,131.68,132.18,131.575,131.9,1544200000.0
2009-02-17 21:30:00,131.895,132.155,131.755,131.89,1318800000.0
2009-02-17 22:00:00,131.905,131.905,131.59,131.64,1524000000.0
2009-02-17 22:30:00,131.675,132.21,131.505,131.505,3349600000.0
2009-02-17 23:00:00,131.52,131.69,131.45,131.565,1099200000.0
2009-02-17 23:30:00,131.565,131.655,131.46,131.52,863800000.0
2009-02-18 00:00:00,131.53,131.565,131.31,131.4,945000000.0
2009-02-18 00:30:00,131.415,131.49,131.125,131.465,626600000.0
2009-02-18 01:00:00,131.475,131.68,131.395,131.545,1230400000.0
2009-02-18 01:30:00,131.545,131.545,131.31,131.38,1661800000.0
2009-02-18 02:00:00,131.39,131.605,131.34,131.37,2143800000.0
2009-02-18 02:30:00,131.375,131.515,131.215,131.35,1766920000.0
2009-02-18 03:00:00,131.345,131.575,131.28,131.56,1192000000.0
2009-02-18 03:30:00,131.565,131.575,131.315,131.44,1243200000.0
2009-02-18 04:00:00,131.455,131.545,131.325,131.325,1202800000.0
2009-02-18 04:30:00,131.325,131.4,131.195,131.315,1069400000.0
2009-02-18 05:00:00,131.31,131.375,131.154,131.27,945600000.0
2009-02-18 05:30:00,131.265,131.46,131.255,131.34,1020000000.0
2009-02-18 06:00:00,131.345,131.41,131.24,131.335,1285400000.0
2009-02-18 06:30:00,131.335,131.38,131.275,131.335,546200000.0
2009-02-18 07:00:00,131.33,131.525,131.3,131.495,1324400000.0
2009-02-18 07:30:00,131.5,131.6,131.325,131.535,1239200000.0
2009-02-18 08:00:00,131.545,131.74,131.435,131.66,1586200000.0
2009-02-18 08:30:00,131.66,132.05,131.62,131.79,2306800000.0
2009-02-18 09:00:00,131.805,132.225,131.78,132.165,4532800000.0
2009-02-18 09:30:00,132.17,132.34,132.1,132.185,7877599996.0
2009-02-18 10:00:00,132.185,132.25,131.005,131.095,11531700000.0
2009-02-18 10:30:00,131.095,131.145,130.7,131.035,3801480000.0
2009-02-18 11:00:00,131.04,131.125,130.72,130.845,2592691486.0
2009-02-18 11:30:00,130.835,131.04,130.375,131.005,3190600000.0
2009-02-18 12:00:00,131.035,131.455,130.905,131.32,2346800000.0
2009-02-18 12:30:00,131.315,131.39,131.03,131.22,2274800001.0
2009-02-18 13:00:00,131.22,131.815,131.035,131.605,3242100000.0
2009-02-18 13:30:00,131.59,131.875,131.575,131.78,2510200000.0
2009-02-18 14:00:00,131.78,131.835,131.505,131.72,4183200000.0
2009-02-18 14:30:00,131.715,131.955,131.555,131.76,4596000000.0
2009-02-18 15:00:00,131.765,132.12,131.725,131.85,5036099999.0
2009-02-18 15:30:00,131.85,132.26,131.81,132.18,5501800000.0
2009-02-18 16:00:00,132.17,132.905,132.17,132.755,8150400000.0
2009-02-18 16:30:00,132.75,132.795,132.295,132.405,6576800000.0
2009-02-18 17:00:00,132.4,132.925,132.115,132.805,7328300000.0
2009-02-18 17:30:00,132.795,133.155,132.7,132.8,6931000000.0
2009-02-18 18:00:00,132.81,133.56,132.51,133.475,6020040000.0
2009-02-18 18:30:00,133.475,133.7,133.235,133.515,4301883423.0
2009-02-18 19:00:00,133.52,133.725,133.325,133.38,3505900000.0
2009-02-18 19:30:00,133.395,133.72,133.12,133.27,3239800000.0
2009-02-18 20:00:00,133.27,133.47,132.975,133.025,1762740000.0
2009-02-18 20:30:00,133.015,133.295,132.65,133.27,1689400000.0
2009-02-18 21:00:00,133.285,133.425,133.055,133.305,2072800000.0
2009-02-18 21:30:00,133.32,133.535,133.125,133.335,1894510000.0
2009-02-18 22:00:00,133.35,133.545,133.24,133.515,1732500000.0
2009-02-18 22:30:00,133.515,133.585,133.31,133.5,1327300000.0
2009-02-18 23:00:00,133.515,133.545,133.25,133.34,766960000.0
2009-02-18 23:30:00,133.34,133.365,133.17,133.26,516800000.0
2009-02-19 00:00:00,133.265,133.46,133.155,133.31,569100000.0
2009-02-19 00:30:00,133.3,133.38,133.17,133.295,521000000.0
2009-02-19 01:00:00,133.31,133.37,133.15,133.23,594800000.0
2009-02-19 01:30:00,133.22,133.445,133.22,133.42,708800000.0
2009-02-19 02:00:00,133.41,133.615,133.33,133.49,908800000.0
2009-02-19 02:30:00,133.495,133.855,133.395,133.68,1259940000.0
2009-02-19 03:00:00,133.685,133.725,133.465,133.575,1627600000.0
2009-02-19 03:30:00,133.54,133.56,133.36,133.43,1889600000.0
2009-02-19 04:00:00,133.43,133.74,133.41,133.47,1774600000.0
2009-02-19 04:30:00,133.47,133.72,133.46,133.565,1112200000.0
2009-02-19 05:00:00,133.56,133.68,133.51,133.63,1556300000.0
2009-02-19 05:30:00,133.62,133.755,133.55,133.73,821600000.0
2009-02-19 06:00:00,133.735,133.76,133.525,133.59,1051200000.0
2009-02-19 06:30:00,133.595,133.615,133.205,133.375,1206000000.0
2009-02-19 07:00:00,133.38,133.38,132.895,133.005,1010100000.0
2009-02-19 07:30:00,133.005,133.26,132.905,133.21,787800000.0
2009-02-19 08:00:00,133.215,133.46,133.045,133.38,982000000.0
2009-02-19 08:30:00,133.365,133.565,133.24,133.54,846800000.0
2009-02-19 09:00:00,133.545,133.585,133.3,133.54,1519000000.0
2009-02-19 09:30:00,133.54,134.135,133.525,134.1,4662140000.0
2009-02-19 10:00:00,134.115,134.43,134.04,134.365,4655600002.0
2009-02-19 10:30:00,134.365,134.615,134.225,134.53,8739000001.0
2009-02-19 11:00:00,134.55,134.9,134.38,134.485,7309410000.0
2009-02-19 11:30:00,134.49,134.65,134.175,134.22,5550400000.0
2009-02-19 12:00:00,134.21,134.485,134.07,134.43,4170099999.0
2009-02-19 12:30:00,134.425,134.53,134.215,134.43,3326500000.0
2009-02-19 13:00:00,134.445,134.965,134.44,134.575,6046600000.0
2009-02-19 13:30:00,134.575,134.82,134.48,134.7,6558800001.0
2009-02-19 14:00:00,134.715,134.86,134.395,134.665,8534800001.0
2009-02-19 14:30:00,134.68,134.95,134.59,134.91,8850897999.0
2009-02-19 15:00:00,134.91,135.005,134.65,134.655,7843000001.0
2009-02-19 15:30:00,134.655,136.115,134.5,136.065,8424900000.0
2009-02-19 16:00:00,136.075,136.375,135.98,136.005,8296780000.0
2009-02-19 16:30:00,136.015,136.05,135.455,135.68,10166200001.0
2009-02-19 17:00:00,135.67,135.695,134.33,134.575,10008210000.0
2009-02-19 17:30:00,134.595,134.855,134.255,134.635,6520260000.0
2009-02-19 18:00:00,134.625,135.31,134.515,135.03,5967880000.0
2009-02-19 18:30:00,135.03,135.045,134.56,134.625,7605600000.0
2009-02-19 19:00:00,134.6,134.955,134.46,134.875,6736700000.0
2009-02-19 19:30:00,134.87,135.18,134.76,135.005,5545300000.0
2009-02-19 20:00:00,135.005,135.255,134.84,135.045,5981200000.0
2009-02-19 20:30:00,135.06,135.175,134.62,134.675,5399600000.0
2009-02-19 21:00:00,134.68,135.11,134.675,135.09,4732600000.0
2009-02-19 21:30:00,135.095,135.18,134.93,135.01,4920200000.0
2009-02-19 22:00:00,135.01,135.095,134.66,134.98,5035600000.0
2009-02-19 22:30:00,134.975,135.005,134.665,134.665,5752600000.0
2009-02-19 23:00:00,134.665,134.79,134.535,134.74,2744600000.0
2009-02-19 23:30:00,134.775,134.825,134.58,134.58,2502800000.0
2009-02-20 00:00:00,134.585,134.635,134.385,134.445,1380200000.0
2009-02-20 00:30:00,134.445,134.515,134.385,134.43,1634400000.0
2009-02-20 01:00:00,134.435,134.535,134.35,134.475,2459000000.0
2009-02-20 01:30:00,134.475,134.515,133.985,134.06,2877300000.0
2009-02-20 02:00:00,134.06,134.3,134.015,134.3,3561400000.0
2009-02-20 02:30:00,134.29,134.305,133.875,133.875,5144300000.0
2009-02-20 03:00:00,133.885,134.01,133.765,133.96,4014800000.0
2009-02-20 03:30:00,133.96,134.075,133.905,133.95,3208300000.0
2009-02-20 04:00:00,133.96,134.03,133.865,133.865,2503000000.0
2009-02-20 04:30:00,133.865,133.985,133.805,133.945,1979600000.0
2009-02-20 05:00:00,133.95,134.185,133.95,134.085,1959200000.0
2009-02-20 05:30:00,134.085,134.085,133.9,133.99,2421700000.0
2009-02-20 06:00:00,134.0,134.015,133.59,133.875,4004600000.0
2009-02-20 06:30:00,133.875,133.94,133.625,133.77,4246600000.0
2009-02-20 07:00:00,133.77,133.925,133.66,133.67,2795500000.0
2009-02-20 07:30:00,133.67,134.01,133.66,133.935,2577200000.0
2009-02-20 08:00:00,133.935,133.985,133.755,133.95,3058900000.0
2009-02-20 08:30:00,133.95,133.995,133.81,133.925,3191700000.0
2009-02-20 09:00:00,133.925,133.995,133.535,133.8,5015450000.0
2009-02-20 09:30:00,133.8,133.82,133.41,133.65,6660500000.0
2009-02-20 10:00:00,133.665,133.665,132.745,132.925,8531960002.0
2009-02-20 10:30:00,132.91,133.405,132.785,133.09,6041100000.0
2009-02-20 11:00:00,133.085,133.52,132.96,133.395,3952500000.0
2009-02-20 11:30:00,133.405,134.07,133.39,133.97,4815300000.0
2009-02-20 12:00:00,133.975,134.22,133.81,133.915,2708900000.0
2009-02-20 12:30:00,133.915,134.42,133.91,134.225,3547500000.0
2009-02-20 13:00:00,134.23,134.495,134.12,134.41,3930299999.0
2009-02-20 13:30:00,134.405,134.53,134.24,134.445,2313300000.0
2009-02-20 14:00:00,134.47,135.19,134.415,135.135,6218900000.0
2009-02-20 14:30:00,135.125,135.225,134.575,134.76,5614000000.0
2009-02-20 15:00:00,134.755,134.775,134.38,134.485,4779400000.0
2009-02-20 15:30:00,134.49,135.055,134.49,134.795,6031800000.0
2009-02-20 16:00:00,134.79,134.8,134.065,134.1,11616799999.0
2009-02-20 16:30:00,134.095,134.795,134.095,134.71,4384900000.0
2009-02-20 17:00:00,134.725,135.22,134.55,134.78,7022500000.0
2009-02-20 17:30:00,134.79,135.02,134.7,134.85,7344200000.0
2009-02-20 18:00:00,134.85,134.885,134.415,134.675,5942800000.0
2009-02-20 18:30:00,134.675,134.845,134.505,134.53,6264600000.0
2009-02-20 19:00:00,134.53,135.34,134.415,134.945,6754556000.0
2009-02-20 19:30:00,134.945,135.08,134.58,134.925,4600100000.0
2009-02-20 20:00:00,134.92,134.92,133.72,134.075,4063200000.0
2009-02-20 20:30:00,134.09,134.53,133.925,134.39,2872400000.0
2009-02-20 21:00:00,134.385,134.84,134.135,134.715,2898000000.0
2009-02-20 21:30:00,134.705,134.89,134.545,134.61,2105200000.0
2009-02-20 22:00:00,134.62,134.66,134.355,134.4,1696600000.0
2009-02-20 22:30:00,134.395,134.395,134.055,134.215,1515700000.0
2009-02-20 23:00:00,134.21,134.725,134.19,134.7,1839600000.0
2009-02-20 23:30:00,134.71,134.755,134.44,134.66,2832800000.0
2009-02-23 00:00:00,134.49,134.77,134.325,134.73,642200000.0
2009-02-23 00:30:00,134.675,134.79,134.6,134.65,440400000.0
2009-02-23 01:00:00,134.65,134.79,134.405,134.62,1078800000.0
2009-02-23 01:30:00,134.62,134.63,134.3,134.365,893000000.0
2009-02-23 02:00:00,134.375,134.375,133.93,134.06,1684900000.0
2009-02-23 02:30:00,134.065,134.1,133.81,133.935,1929200000.0
2009-02-23 03:00:00,133.93,134.575,133.87,134.505,1688400000.0
2009-02-23 03:30:00,134.505,135.315,134.495,134.89,3109956000.0
2009-02-23 04:00:00,134.885,135.205,134.745,134.975,2553900000.0
2009-02-23 04:30:00,134.97,135.33,134.91,135.23,1998100000.0
2009-02-23 05:00:00,135.225,135.245,134.875,134.9,1361600000.0
2009-02-23 05:30:00,134.91,135.0,134.685,134.885,1420200000.0
2009-02-23 06:00:00,134.89,135.105,134.855,135.03,856000000.0
2009-02-23 06:30:00,135.02,135.075,134.93,135.055,912800000.0
2009-02-23 07:00:00,135.05,135.11,134.665,134.765,1228500000.0
2009-02-23 07:30:00,134.775,135.045,134.745,135.02,1080600000.0
2009-02-23 08:00:00,135.02,135.24,134.91,135.16,1427156000.0
2009-02-23 08:30:00,135.16,135.36,135.125,135.32,1945700000.0
2009-02-23 09:00:00,135.325,135.805,135.305,135.785,3270412000.0
2009-02-23 09:30:00,135.78,136.08,135.52,136.005,4910700000.0
2009-02-23 10:00:00,136.005,136.235,135.495,136.08,5911000000.0
2009-02-23 10:30:00,136.085,136.565,135.895,136.315,4661256000.0
2009-02-23 11:00:00,136.32,136.915,136.13,136.7,6814999999.0
2009-02-23 11:30:00,136.69,137.325,136.615,137.095,11759874994.0
2009-02-23 12:00:00,137.095,138.835,137.095,138.75,12729999998.0
2009-02-23 12:30:00,138.75,139.04,138.355,138.5,10198899999.0
2009-02-23 13:00:00,138.5,138.53,137.78,138.315,9198500001.0
2009-02-23 13:30:00,138.31,139.125,138.3,138.715,6399820001.0
2009-02-23 14:00:00,138.715,138.94,138.3,138.405,3226920000.0
2009-02-23 14:30:00,138.4,138.525,137.69,138.185,7557520000.0
2009-02-23 15:00:00,138.19,138.33,137.865,138.06,5294620000.0
2009-02-23 15:30:00,138.06,138.485,137.915,138.475,6454100000.0
2009-02-23 16:00:00,138.48,138.485,138.06,138.325,5721600000.0
2009-02-23 16:30:00,138.32,138.39,137.375,137.435,6740020000.0
2009-02-23 17:00:00,137.435,137.505,136.995,137.41,6797710001.0
2009-02-23 17:30:00,137.41,137.79,137.195,137.485,7606540000.0
2009-02-23 18:00:00,137.485,137.915,137.28,137.825,8839380000.0
2009-02-23 18:30:00,137.825,137.83,137.345,137.67,8643540000.0
2009-02-23 19:00:00,137.655,138.095,137.64,137.77,6476680000.0
2009-02-23 19:30:00,137.76,137.77,137.245,137.37,3215180000.0
2009-02-23 20:00:00,137.355,137.87,137.33,137.555,3564240000.0
2009-02-23 20:30:00,137.56,137.705,137.275,137.38,3233040000.0
2009-02-23 21:00:00,137.385,137.605,136.88,137.565,2587620000.0
2009-02-23 21:30:00,137.56,137.585,136.89,137.1,2993900000.0
2009-02-23 22:00:00,137.105,137.235,136.88,136.945,4549220000.0
2009-02-23 22:30:00,136.905,137.19,136.535,136.815,3169600000.0
2009-02-23 23:00:00,136.805,137.06,136.805,136.99,1049280000.0
2009-02-23 23:30:00,136.99,137.165,136.87,137.035,689600000.0
2009-02-24 00:00:00,137.05,137.105,136.915,136.96,694400000.0
2009-02-24 00:30:00,136.965,136.995,136.65,136.79,709200000.0
2009-02-24 01:00:00,136.8,137.015,136.8,136.835,1049600000.0
2009-02-24 01:30:00,136.835,136.865,136.345,136.375,1348400000.0
2009-02-24 02:00:00,136.375,136.705,136.23,136.32,3496720000.0
2009-02-24 02:30:00,136.32,136.705,136.32,136.7,3013700000.0
2009-02-24 03:00:00,136.695,137.925,136.56,137.825,5190999999.0
2009-02-24 03:30:00,137.825,137.975,137.625,137.775,2760200000.0
2009-02-24 04:00:00,137.785,137.785,137.515,137.655,3055800000.0
2009-02-24 04:30:00,137.655,137.705,137.325,137.45,2534800000.0
2009-02-24 05:00:00,137.455,138.155,137.445,138.12,3938900000.0
2009-02-24 05:30:00,138.115,138.555,137.915,138.31,4053800000.0
2009-02-24 06:00:00,138.315,138.705,138.305,138.605,1956200000.0
2009-02-24 06:30:00,138.635,138.64,138.015,138.25,1384100000.0
2009-02-24 07:00:00,138.255,138.69,138.25,138.48,2011800000.0
2009-02-24 07:30:00,138.48,138.86,138.455,138.805,2690200000.0
2009-02-24 08:00:00,138.81,138.865,138.46,138.805,1518600000.0
2009-02-24 08:30:00,138.805,138.815,137.785,137.785,3293800000.0
2009-02-24 09:00:00,137.795,138.38,137.635,138.38,5765599998.0
2009-02-24 09:30:00,138.375,138.635,138.18,138.515,5845400000.0
2009-02-24 10:00:00,138.515,138.77,137.8,138.1,4628800000.0
2009-02-24 10:30:00,138.105,138.715,138.07,138.345,3629700000.0
2009-02-24 11:00:00,138.34,139.01,138.24,138.445,4448300000.0
2009-02-24 11:30:00,138.445,138.835,138.225,138.235,5520000001.0
2009-02-24 12:00:00,138.235,138.805,138.205,138.805,3730200000.0
2009-02-24 12:30:00,138.795,139.29,138.64,139.195,4922200001.0
2009-02-24 13:00:00,139.19,139.49,138.985,138.985,3950600000.0
2009-02-24 13:30:00,138.99,139.24,138.82,139.14,2303000000.0
2009-02-24 14:00:00,139.14,139.52,139.12,139.52,2557100000.0
2009-02-24 14:30:00,139.535,139.535,139.025,139.16,2852200000.0
2009-02-24 15:00:00,139.165,139.33,138.965,139.055,2738700000.0
2009-02-24 15:30:00,139.055,139.24,138.635,138.82,3180399999.0
2009-02-24 16:00:00,138.82,139.635,138.785,139.065,4548700000.0
2009-02-24 16:30:00,139.055,139.325,138.77,138.84,4484200000.0
2009-02-24 17:00:00,138.84,139.09,138.65,139.025,4579900000.0
2009-02-24 17:30:00,139.015,139.92,138.985,139.525,4910989235.0
2009-02-24 18:00:00,139.53,139.74,139.37,139.665,4946900000.0
2009-02-24 18:30:00,139.66,139.68,139.07,139.145,3237600000.0
2009-02-24 19:00:00,139.17,139.26,138.795,139.07,2349700000.0
2009-02-24 19:30:00,139.055,139.395,139.015,139.115,2212100000.0
2009-02-24 20:00:00,139.115,139.72,139.015,139.675,2367000000.0
2009-02-24 20:30:00,139.675,140.175,139.64,140.115,2629000000.0
2009-02-24 21:00:00,140.12,140.615,140.05,140.56,2643400000.0
2009-02-24 21:30:00,140.55,140.65,140.215,140.35,2307200000.0
2009-02-24 22:00:00,140.365,140.48,140.215,140.22,1909800000.0
2009-02-24 22:30:00,140.215,140.335,140.12,140.23,1836000000.0
2009-02-24 23:00:00,140.23,140.28,139.965,140.005,1533200000.0
2009-02-24 23:30:00,140.01,140.04,139.87,139.915,916000000.0
2009-02-25 00:00:00,139.89,140.275,139.745,140.265,1279500000.0
2009-02-25 00:30:00,140.265,140.56,140.24,140.51,1276400000.0
2009-02-25 01:00:00,140.515,140.595,140.295,140.525,924600000.0
2009-02-25 01:30:00,140.535,140.665,140.2,140.225,1934800000.0
2009-02-25 02:00:00,140.23,140.435,140.105,140.39,1871200000.0
2009-02-25 02:30:00,140.395,140.765,140.32,140.33,2076000000.0
2009-02-25 03:00:00,140.325,140.56,140.0,140.19,2691800000.0
2009-02-25 03:30:00,140.195,140.385,140.005,140.15,2236400000.0
2009-02-25 04:00:00,140.15,140.37,140.13,140.27,1609200000.0
2009-02-25 04:30:00,140.28,141.375,140.195,141.22,3039100000.0
2009-02-25 05:00:00,141.24,141.335,140.645,140.845,2713400000.0
2009-02-25 05:30:00,140.84,141.025,140.595,140.615,2151400000.0
2009-02-25 06:00:00,140.61,140.68,140.555,140.68,2082800000.0
2009-02-25 06:30:00,140.695,141.495,140.66,141.255,3135400000.0
2009-02-25 07:00:00,141.25,141.305,140.91,141.145,2392600000.0
2009-02-25 07:30:00,141.145,141.445,141.07,141.265,2731200000.0
2009-02-25 08:00:00,141.255,141.365,140.97,141.055,2189600000.0
2009-02-25 08:30:00,141.05,141.055,140.76,140.835,2763800000.0
2009-02-25 09:00:00,140.835,140.89,140.49,140.89,2930600000.0
2009-02-25 09:30:00,140.89,141.45,140.84,141.41,4286600000.0
2009-02-25 10:00:00,141.42,141.77,141.05,141.24,3601900000.0
2009-02-25 10:30:00,141.23,141.51,140.935,141.275,4121800000.0
2009-02-25 11:00:00,141.28,141.37,140.85,141.255,4081800000.0
2009-02-25 11:30:00,141.25,141.545,140.28,140.575,3819200000.0
2009-02-25 12:00:00,140.58,140.82,140.35,140.42,4715400000.0
2009-02-25 12:30:00,140.425,140.5,140.21,140.3,3380700000.0
2009-02-25 13:00:00,140.27,140.285,139.43,139.795,4843393805.0
2009-02-25 13:30:00,139.795,139.795,138.51,138.77,4610509999.0
2009-02-25 14:00:00,138.78,139.34,138.7,138.96,6148100000.0
2009-02-25 14:30:00,138.975,139.06,138.735,138.97,6676900001.0
2009-02-25 15:00:00,138.975,139.505,138.86,139.405,2905700000.0
2009-02-25 15:30:00,139.405,139.49,139.055,139.28,4060399998.0
2009-02-25 16:00:00,139.27,139.445,138.585,138.69,4947199997.0
2009-02-25 16:30:00,138.69,139.015,138.59,138.67,3342400000.0
2009-02-25 17:00:00,138.635,138.635,137.665,138.33,4552899999.0
2009-02-25 17:30:00,138.34,138.555,138.05,138.13,4802499999.0
2009-02-25 18:00:00,138.135,139.1,138.085,139.04,4993400000.0
2009-02-25 18:30:00,139.035,139.075,138.605,138.82,3645000001.0
2009-02-25 19:00:00,138.82,139.01,138.775,138.78,1748200000.0
2009-02-25 19:30:00,138.77,138.845,137.705,138.145,3208200000.0
2009-02-25 20:00:00,138.15,138.52,138.035,138.07,2339899999.0
2009-02-25 20:30:00,138.07,138.605,137.885,138.425,2056800000.0
2009-02-25 21:00:00,138.415,138.515,137.835,138.3,3350700000.0
2009-02-25 21:30:00,138.3,138.85,138.23,138.665,1896300000.0
2009-02-25 22:00:00,138.65,139.15,138.535,139.045,3040000000.0
2009-02-25 22:30:00,139.04,139.055,138.45,138.485,2599800000.0
2009-02-25 23:00:00,138.47,138.685,138.345,138.42,1478800000.0
2009-02-25 23:30:00,138.425,138.45,138.28,138.3,1462800001.0
2009-02-26 00:00:00,138.3,138.575,138.29,138.468,627400000.0
2009-02-26 00:30:00,138.53,138.53,138.365,138.435,980600000.0
2009-02-26 01:00:00,138.435,138.645,138.42,138.63,599600000.0
2009-02-26 01:30:00,138.645,138.76,138.405,138.405,925800000.0
2009-02-26 02:00:00,138.405,138.795,138.305,138.78,1466400000.0
2009-02-26 02:30:00,138.78,139.28,138.78,139.07,2283600000.0
2009-02-26 03:00:00,139.065,139.84,139.065,139.67,1535800000.0
2009-02-26 03:30:00,139.67,139.765,139.38,139.575,1498000000.0
2009-02-26 04:00:00,139.58,139.585,139.285,139.54,1481596006.0
2009-02-26 04:30:00,139.535,139.6,139.41,139.445,863700000.0
2009-02-26 05:00:00,139.445,139.5,139.26,139.405,940000000.0
2009-02-26 05:30:00,139.405,139.685,139.26,139.61,1097800000.0
2009-02-26 06:00:00,139.61,139.685,139.54,139.605,806900000.0
2009-02-26 06:30:00,139.61,139.65,139.355,139.37,793800000.0
2009-02-26 07:00:00,139.365,139.45,139.085,139.24,1240200000.0
2009-02-26 07:30:00,139.24,139.245,139.115,139.175,1006400000.0
2009-02-26 08:00:00,139.18,139.265,138.81,138.985,1759000000.0
2009-02-26 08:30:00,138.985,139.31,138.815,139.24,2040600000.0
2009-02-26 09:00:00,139.23,139.375,138.915,139.02,2191098003.0
2009-02-26 09:30:00,139.015,139.085,138.59,138.725,2685698003.0
2009-02-26 10:00:00,138.715,139.23,138.685,139.165,3994100000.0
2009-02-26 10:30:00,139.165,139.4,138.68,139.19,3308400000.0
2009-02-26 11:00:00,139.185,139.37,138.96,139.325,3233000000.0
2009-02-26 11:30:00,139.34,139.775,139.25,139.69,3195400000.0
2009-02-26 12:00:00,139.695,139.915,139.57,139.605,2537800000.0
2009-02-26 12:30:00,139.605,139.81,139.4,139.63,2737000000.0
2009-02-26 13:00:00,139.63,139.76,139.58,139.65,2297000000.0
2009-02-26 13:30:00,139.655,139.71,139.355,139.5,2754400000.0
2009-02-26 14:00:00,139.5,139.815,139.485,139.71,3011200000.0
2009-02-26 14:30:00,139.7,140.78,139.695,140.72,4673360000.0
2009-02-26 15:00:00,140.73,140.995,140.205,140.38,3639400000.0
2009-02-26 15:30:00,140.395,140.555,140.055,140.515,3866900000.0
2009-02-26 16:00:00,140.52,140.925,140.425,140.485,3870000000.0
2009-02-26 16:30:00,140.485,140.66,140.18,140.23,4486600000.0
2009-02-26 17:00:00,140.22,140.89,140.19,140.745,6386500000.0
2009-02-26 17:30:00,140.75,141.58,140.7,141.395,4404700000.0
2009-02-26 18:00:00,141.39,141.695,141.08,141.6,4600000000.0
2009-02-26 18:30:00,141.59,141.665,141.265,141.305,2710300000.0
2009-02-26 19:00:00,141.305,141.54,141.175,141.285,1985700000.0
2009-02-26 19:30:00,141.275,141.365,141.075,141.095,1517500000.0
2009-02-26 20:00:00,141.095,141.125,140.62,140.765,1712500000.0
2009-02-26 20:30:00,140.75,141.16,140.685,140.935,1866600000.0
2009-02-26 21:00:00,140.94,140.97,140.715,140.87,1527000000.0
2009-02-26 21:30:00,140.875,140.935,140.65,140.84,1993800000.0
2009-02-26 22:00:00,140.83,140.85,140.46,140.67,1784100000.0
2009-02-26 22:30:00,140.675,140.865,140.585,140.695,1450600000.0
2009-02-26 23:00:00,140.695,140.795,140.605,140.725,709900000.0
2009-02-26 23:30:00,140.72,141.17,140.715,141.02,733800000.0
2009-02-27 00:00:00,141.005,141.145,140.76,141.01,722800000.0
2009-02-27 00:30:00,140.995,141.09,140.895,140.93,253200000.0
2009-02-27 01:00:00,140.935,140.985,140.69,140.71,698800000.0
2009-02-27 01:30:00,140.71,140.74,140.365,140.56,1219300000.0
2009-02-27 02:00:00,140.535,140.61,139.57,139.59,1797320000.0
2009-02-27 02:30:00,139.585,139.92,139.395,139.44,2051600000.0
2009-02-27 03:00:00,139.44,139.79,139.07,139.255,1829300000.0
2009-02-27 03:30:00,139.25,139.69,139.115,139.615,1601600000.0
2009-02-27 04:00:00,139.61,139.705,139.355,139.44,1700300000.0
2009-02-27 04:30:00,139.445,139.475,139.235,139.355,972200000.0
2009-02-27 05:00:00,139.35,139.365,138.79,138.915,1274400000.0
2009-02-27 05:30:00,138.915,139.27,138.865,139.2,1606200000.0
2009-02-27 06:00:00,139.205,139.505,139.195,139.305,1578200000.0
2009-02-27 06:30:00,139.295,139.565,139.295,139.55,999300000.0
2009-02-27 07:00:00,139.55,139.885,139.54,139.65,1534600000.0
2009-02-27 07:30:00,139.65,139.65,139.15,139.46,1267300000.0
2009-02-27 08:00:00,139.465,139.93,139.43,139.735,1314100000.0
2009-02-27 08:30:00,139.745,139.93,139.465,139.525,1726400000.0
2009-02-27 09:00:00,139.535,139.675,139.23,139.405,2275600000.0
2009-02-27 09:30:00,139.405,139.47,139.225,139.34,2077800000.0
2009-02-27 10:00:00,139.34,139.42,138.415,138.865,3906502418.0
2009-02-27 10:30:00,138.865,139.01,138.03,138.065,3728200000.0
2009-02-27 11:00:00,138.07,138.27,137.74,138.225,3526100000.0
2009-02-27 11:30:00,138.23,138.38,137.78,138.0,3507300000.0
2009-02-27 12:00:00,138.0,138.2,137.855,138.12,2970000000.0
2009-02-27 12:30:00,138.12,138.465,138.11,138.43,2912600000.0
2009-02-27 13:00:00,138.43,138.615,138.205,138.485,2547000000.0
2009-02-27 13:30:00,138.49,138.815,138.315,138.62,4391700000.0
2009-02-27 14:00:00,138.625,138.785,138.205,138.35,3223200000.0
2009-02-27 14:30:00,138.35,138.375,137.885,137.995,3194000000.0
2009-02-27 15:00:00,138.0,138.225,137.325,137.53,3916800000.0
2009-02-27 15:30:00,137.505,137.735,136.71,137.7,4257900000.0
2009-02-27 16:00:00,137.715,138.21,137.65,137.925,3822300000.0
2009-02-27 16:30:00,137.935,138.77,137.875,138.585,4169300000.0
2009-02-27 17:00:00,138.6,140.12,138.6,140.1,4360200000.0
2009-02-27 17:30:00,140.09,140.24,139.32,139.455,4529700000.0
2009-02-27 18:00:00,139.445,139.62,139.035,139.14,4392820962.0
2009-02-27 18:30:00,139.145,139.7,139.145,139.54,3536600000.0
2009-02-27 19:00:00,139.545,140.285,139.49,139.98,2851000000.0
2009-02-27 19:30:00,139.975,140.54,139.725,140.535,1892100000.0
2009-02-27 20:00:00,140.535,140.59,140.115,140.19,2117000000.0
2009-02-27 20:30:00,140.2,140.38,139.7,139.96,2468800000.0
2009-02-27 21:00:00,139.955,140.13,139.825,140.025,1788800000.0
2009-02-27 21:30:00,140.025,140.25,139.965,140.14,1971900000.0
2009-02-27 22:00:00,140.13,140.13,139.735,139.745,1955200000.0
2009-02-27 22:30:00,139.755,140.1,139.655,139.68,1426400000.0
2009-02-27 23:00:00,139.71,139.735,139.465,139.475,1812800000.0
2009-02-27 23:30:00,139.475,139.92,139.41,139.64,2499200000.0
2009-03-02 00:00:00,139.69,139.75,139.325,139.44,711000000.0
2009-03-02 00:30:00,139.44,139.45,139.24,139.325,823600000.0
2009-03-02 01:00:00,139.325,139.345,138.42,138.455,1349400000.0
2009-03-02 01:30:00,138.47,138.57,138.115,138.19,3350600000.0
2009-03-02 02:00:00,138.22,138.395,138.05,138.145,2231800000.0
2009-03-02 02:30:00,138.155,138.225,137.705,138.055,4008200000.0
2009-03-02 03:00:00,138.07,138.725,138.03,138.59,3934000000.0
2009-03-02 03:30:00,138.61,139.03,138.515,139.025,2593700000.0
2009-03-02 04:00:00,139.015,139.45,138.795,138.94,3015600000.0
2009-03-02 04:30:00,138.945,139.07,138.765,138.77,1637600000.0
2009-03-02 05:00:00,138.78,138.88,138.445,138.88,2114000000.0
2009-03-02 05:30:00,138.87,138.905,138.545,138.72,2049800000.0
2009-03-02 06:00:00,138.725,138.795,138.305,138.55,2546800000.0
2009-03-02 06:30:00,138.54,138.8,138.535,138.665,2059400000.0
2009-03-02 07:00:00,138.66,138.785,138.395,138.415,2732200000.0
2009-03-02 07:30:00,138.425,138.745,138.415,138.73,2224800000.0
2009-03-02 08:00:00,138.73,138.92,138.565,138.87,1962700000.0
2009-03-02 08:30:00,138.875,139.37,138.545,138.975,3035500000.0
2009-03-02 09:00:00,138.975,139.525,138.96,139.04,3547400000.0
2009-03-02 09:30:00,139.04,139.36,138.69,138.695,3947000000.0
2009-03-02 10:00:00,138.685,138.79,138.065,138.52,5900600000.0
2009-03-02 10:30:00,138.515,138.68,138.315,138.575,7016000000.0
2009-03-02 11:00:00,138.57,138.705,137.665,137.76,8673200000.0
2009-03-02 11:30:00,137.76,138.36,137.76,138.295,8005400000.0
2009-03-02 12:00:00,138.295,138.295,137.885,138.1,2856800000.0
2009-03-02 12:30:00,138.1,138.135,137.44,137.635,4480700001.0
2009-03-02 13:00:00,137.64,138.03,137.495,137.985,3535200000.0
2009-03-02 13:30:00,137.995,138.135,137.08,137.085,6909800000.0
2009-03-02 14:00:00,137.085,137.475,136.725,137.01,6448300001.0
2009-03-02 14:30:00,137.01,137.13,136.405,137.045,5913900000.0
2009-03-02 15:00:00,137.04,137.42,137.0,137.315,5965800000.0
2009-03-02 15:30:00,137.325,137.68,137.205,137.335,9736200000.0
2009-03-02 16:00:00,137.35,137.355,136.68,137.045,6661500931.0
2009-03-02 16:30:00,137.055,137.475,136.685,137.21,7667900000.0
2009-03-02 17:00:00,137.21,137.585,136.73,137.14,8967600000.0
2009-03-02 17:30:00,137.135,137.24,136.61,136.64,8318300000.0
2009-03-02 18:00:00,136.64,136.725,136.135,136.145,8546700000.0
2009-03-02 18:30:00,136.145,136.205,135.55,135.91,7466800000.0
2009-03-02 19:00:00,135.91,136.59,135.88,136.5,4873200000.0
2009-03-02 19:30:00,136.505,136.78,136.305,136.565,3531200000.0
2009-03-02 20:00:00,136.565,136.785,136.425,136.495,2552200000.0
2009-03-02 20:30:00,136.505,136.79,136.335,136.79,2287400000.0
2009-03-02 21:00:00,136.795,136.875,136.615,136.67,3268600000.0
2009-03-02 21:30:00,136.67,137.215,136.655,137.185,4716400000.0
2009-03-02 22:00:00,137.18,137.245,136.91,136.95,3737700000.0
2009-03-02 22:30:00,136.95,137.105,136.75,136.865,2056400000.0
2009-03-02 23:00:00,136.89,136.91,136.515,136.755,1105000000.0
2009-03-02 23:30:00,136.75,137.085,136.725,136.98,650000000.0
2009-03-03 00:00:00,136.985,137.035,136.45,136.48,1352400000.0
2009-03-03 00:30:00,136.485,136.655,136.195,136.21,2024300000.0
2009-03-03 01:00:00,136.21,136.28,136.07,136.24,2863800000.0
2009-03-03 01:30:00,136.24,136.275,136.02,136.235,2803800000.0
2009-03-03 02:00:00,136.235,136.725,136.21,136.24,4316300000.0
2009-03-03 02:30:00,136.22,136.375,136.055,136.365,4342400000.0
2009-03-03 03:00:00,136.355,136.65,136.335,136.575,3694900000.0
2009-03-03 03:30:00,136.56,136.905,136.42,136.815,4490000000.0
2009-03-03 04:00:00,136.815,137.125,136.77,137.125,4092300000.0
2009-03-03 04:30:00,137.125,137.2,136.65,136.83,4697800000.0
2009-03-03 05:00:00,136.825,137.0,136.69,136.97,2456900000.0
2009-03-03 05:30:00,136.97,137.685,136.955,137.485,4158168750.0
2009-03-03 06:00:00,137.495,137.61,137.2,137.255,2232975000.0
2009-03-03 06:30:00,137.26,137.45,137.12,137.415,1351000000.0
2009-03-03 07:00:00,137.415,137.435,137.31,137.35,926000000.0
2009-03-03 07:30:00,137.35,137.49,137.17,137.455,1396900000.0
2009-03-03 08:00:00,137.46,137.9,137.44,137.7,5355600000.0
2009-03-03 08:30:00,137.7,137.78,137.61,137.745,3881600000.0
2009-03-03 09:00:00,137.75,138.155,137.455,137.56,6474500000.0
2009-03-03 09:30:00,137.56,137.955,137.19,137.93,6671000000.0
2009-03-03 10:00:00,137.915,138.36,137.91,138.29,8715200000.0
2009-03-03 10:30:00,138.29,138.635,138.005,138.01,10838500002.0
2009-03-03 11:00:00,138.02,138.13,137.69,137.86,9878600001.0
2009-03-03 11:30:00,137.87,137.95,137.335,137.38,8439500002.0
2009-03-03 12:00:00,137.38,137.835,137.325,137.49,9385600000.0
2009-03-03 12:30:00,137.495,137.58,137.045,137.3,5299200000.0
2009-03-03 13:00:00,137.305,137.48,137.17,137.31,7109400000.0
2009-03-03 13:30:00,137.31,137.345,136.745,136.96,6294900000.0
2009-03-03 14:00:00,136.96,137.51,136.89,137.365,6352300000.0
2009-03-03 14:30:00,137.36,137.76,137.315,137.615,5130600000.0
2009-03-03 15:00:00,137.61,138.615,137.605,138.55,6554800000.0
2009-03-03 15:30:00,138.55,138.635,138.28,138.495,7387600000.0
2009-03-03 16:00:00,138.495,138.495,137.955,138.445,7405500000.0
2009-03-03 16:30:00,138.43,138.57,137.905,138.18,8977900000.0
2009-03-03 17:00:00,138.205,138.465,137.905,138.39,8027160000.0
2009-03-03 17:30:00,138.375,138.645,138.2,138.305,7437979998.0
2009-03-03 18:00:00,138.3,138.335,137.475,137.975,10167340001.0
2009-03-03 18:30:00,137.975,137.995,137.27,137.69,6107300000.0
2009-03-03 19:00:00,137.7,138.55,137.69,138.47,5520740000.0
2009-03-03 19:30:00,138.47,138.475,138.15,138.185,3430800000.0
2009-03-03 20:00:00,138.185,138.385,138.025,138.235,3267870000.0
2009-03-03 20:30:00,138.235,138.345,137.91,138.145,3069200000.0
2009-03-03 21:00:00,138.14,138.335,138.08,138.205,2778800000.0
2009-03-03 21:30:00,138.205,138.455,138.14,138.42,4312000000.0
2009-03-03 22:00:00,138.43,138.435,138.165,138.245,2589300000.0
2009-03-03 22:30:00,138.235,138.335,138.065,138.31,1939200000.0
2009-03-03 23:00:00,138.31,138.325,138.005,138.065,2520200000.0
2009-03-03 23:30:00,138.055,138.06,137.6,137.92,3019400000.0
2009-03-04 00:00:00,137.835,138.035,137.81,137.985,1095000000.0
2009-03-04 00:30:00,137.985,138.06,137.64,137.77,1083600000.0
2009-03-04 01:00:00,137.775,138.165,137.775,138.07,2434400000.0
2009-03-04 01:30:00,138.07,138.29,138.05,138.155,2149400000.0
2009-03-04 02:00:00,138.17,138.2,137.93,138.005,2434000000.0
2009-03-04 02:30:00,138.015,138.035,137.35,137.74,6098600000.0
2009-03-04 03:00:00,137.74,137.845,137.61,137.67,3570800000.0
2009-03-04 03:30:00,137.675,137.95,137.54,137.89,2686800000.0
2009-03-04 04:00:00,137.89,138.265,137.89,138.215,3853100000.0
2009-03-04 04:30:00,138.215,138.28,138.055,138.12,2787600000.0
2009-03-04 05:00:00,138.12,138.15,137.9,137.9,2446000000.0
2009-03-04 05:30:00,137.91,138.175,137.875,137.91,2695600000.0
2009-03-04 06:00:00,137.91,138.05,137.875,138.04,2025200000.0
2009-03-04 06:30:00,138.06,138.065,137.91,137.98,1449800000.0
2009-03-04 07:00:00,137.995,138.15,137.99,138.09,2109200000.0
2009-03-04 07:30:00,138.09,138.185,137.905,137.935,2603000000.0
2009-03-04 08:00:00,137.935,138.05,137.78,137.97,2460000000.0
2009-03-04 08:30:00,137.98,138.205,137.97,138.085,3419600000.0
2009-03-04 09:00:00,138.06,138.71,137.98,138.705,4452000000.0
2009-03-04 09:30:00,138.705,138.98,138.55,138.865,5889400000.0
2009-03-04 10:00:00,138.865,139.87,138.76,139.815,8296399999.0
2009-03-04 10:30:00,139.81,139.825,139.475,139.6,6757500000.0
2009-03-04 11:00:00,139.6,139.7,139.175,139.495,5445300000.0
2009-03-04 11:30:00,139.495,139.79,139.445,139.675,6243000000.0
2009-03-04 12:00:00,139.67,140.16,139.56,139.935,5800800000.0
2009-03-04 12:30:00,139.925,140.14,139.745,139.94,4415900000.0
2009-03-04 13:00:00,139.94,140.23,139.855,140.055,5394199999.0
2009-03-04 13:30:00,140.05,140.105,139.825,139.865,4557300000.0
2009-03-04 14:00:00,139.865,140.005,139.75,139.965,4315000001.0
2009-03-04 14:30:00,139.97,140.035,139.745,140.0,4595600000.0
2009-03-04 15:00:00,140.0,140.255,139.815,139.92,7115400001.0
2009-03-04 15:30:00,139.905,140.505,139.905,140.46,6371200000.0
2009-03-04 16:00:00,140.46,140.7,140.195,140.48,6107100000.0
2009-03-04 16:30:00,140.485,140.63,140.185,140.2,5339300000.0
2009-03-04 17:00:00,140.19,140.46,139.61,140.07,6886320000.0
2009-03-04 17:30:00,140.07,140.34,140.02,140.225,5481100000.0
2009-03-04 18:00:00,140.22,140.51,140.2,140.42,6331200000.0
2009-03-04 18:30:00,140.415,140.565,140.23,140.485,6262000000.0
2009-03-04 19:00:00,140.495,140.685,140.345,140.64,2763300000.0
2009-03-04 19:30:00,140.63,140.715,140.135,140.225,3058100000.0
2009-03-04 20:00:00,140.225,140.405,140.055,140.075,1978900000.0
2009-03-04 20:30:00,140.065,140.195,139.975,140.07,4146800000.0
2009-03-04 21:00:00,140.065,140.485,140.04,140.25,3502800000.0
2009-03-04 21:30:00,140.255,140.66,140.25,140.45,2527400000.0
2009-03-04 22:00:00,140.46,140.845,140.355,140.67,2206950000.0
2009-03-04 22:30:00,140.685,140.745,140.335,140.36,2691800000.0
2009-03-04 23:00:00,140.34,140.425,140.215,140.41,3138800000.0
2009-03-04 23:30:00,140.405,140.75,140.365,140.705,4096800000.0
2009-03-05 00:00:00,140.685,140.72,140.505,140.66,1970000000.0
2009-03-05 00:30:00,140.66,140.805,140.58,140.63,1323200000.0
2009-03-05 01:00:00,140.63,140.685,140.395,140.405,1872200000.0
2009-03-05 01:30:00,140.42,140.43,140.236,140.34,3347300000.0
2009-03-05 02:00:00,140.34,140.565,139.965,140.45,4302200000.0
2009-03-05 02:30:00,140.45,140.575,140.32,140.445,4292300000.0
2009-03-05 03:00:00,140.45,140.5,140.335,140.495,4576000000.0
2009-03-05 03:30:00,140.495,140.62,140.31,140.59,4150800000.0
2009-03-05 04:00:00,140.59,140.685,140.21,140.3,5593000000.0
2009-03-05 04:30:00,140.295,140.49,140.145,140.295,3553700000.0
2009-03-05 05:00:00,140.285,140.595,140.17,140.49,3306400000.0
2009-03-05 05:30:00,140.5,140.595,140.33,140.405,1064600000.0
2009-03-05 06:00:00,140.405,140.595,140.38,140.59,1160400000.0
2009-03-05 06:30:00,140.565,140.645,140.365,140.38,1535700000.0
2009-03-05 07:00:00,140.39,140.6,140.335,140.41,1946000000.0
2009-03-05 07:30:00,140.41,140.545,140.38,140.44,1214800000.0
2009-03-05 08:00:00,140.43,140.655,140.3,140.58,2663700000.0
2009-03-05 08:30:00,140.57,140.715,140.43,140.615,3052100000.0
2009-03-05 09:00:00,140.615,141.49,140.61,141.26,3803200000.0
2009-03-05 09:30:00,141.255,141.34,141.045,141.265,4740200000.0
2009-03-05 10:00:00,141.24,141.455,140.955,141.405,4884600000.0
2009-03-05 10:30:00,141.405,141.5,140.985,141.115,7670100000.0
2009-03-05 11:00:00,141.105,141.285,140.92,140.92,5145800000.0
2009-03-05 11:30:00,140.93,141.095,140.795,140.795,4180400000.0
2009-03-05 12:00:00,140.795,140.875,140.395,140.715,8368473536.0
2009-03-05 12:30:00,140.715,140.935,140.52,140.8,9456499997.0
2009-03-05 13:00:00,140.8,140.87,140.07,140.25,11130800002.0
2009-03-05 13:30:00,140.27,140.27,139.475,139.81,9912100003.0
2009-03-05 14:00:00,139.82,140.185,139.05,139.25,5825559094.0
2009-03-05 14:30:00,139.215,140.025,139.09,139.865,7078400000.0
2009-03-05 15:00:00,139.855,140.22,139.755,139.81,3633500000.0
2009-03-05 15:30:00,139.815,139.995,139.41,139.905,6689800000.0
2009-03-05 16:00:00,139.905,139.915,138.545,139.285,5642700000.0
2009-03-05 16:30:00,139.285,139.54,138.885,139.37,3108800000.0
2009-03-05 17:00:00,139.37,139.58,138.515,139.15,3392600000.0
2009-03-05 17:30:00,139.15,139.39,138.6,138.72,4274300000.0
2009-03-05 18:00:00,138.72,139.315,138.48,138.495,4052600000.0
2009-03-05 18:30:00,138.49,139.04,138.435,138.85,3785000000.0
2009-03-05 19:00:00,138.85,139.25,138.805,138.96,2646400000.0
2009-03-05 19:30:00,138.965,139.145,138.78,138.81,1672300000.0
2009-03-05 20:00:00,138.81,139.115,138.645,139.055,2151600000.0
2009-03-05 20:30:00,139.07,139.145,138.89,139.01,1792600000.0
2009-03-05 21:00:00,139.025,139.085,138.795,138.925,1473600000.0
2009-03-05 21:30:00,138.925,139.065,138.65,138.65,1414400000.0
2009-03-05 22:00:00,138.645,138.88,138.49,138.59,1692200000.0
2009-03-05 22:30:00,138.595,138.685,138.01,138.25,2222376980.0
2009-03-05 23:00:00,138.255,138.595,138.21,138.37,994400000.0
2009-03-05 23:30:00,138.375,138.595,138.315,138.45,824600000.0
2009-03-06 00:00:00,138.455,138.455,138.215,138.37,1356800000.0
2009-03-06 00:30:00,138.37,138.52,138.135,138.4,1913800000.0
2009-03-06 01:00:00,138.41,138.73,138.29,138.585,1720500000.0
2009-03-06 01:30:00,138.59,138.8,138.53,138.635,3285800000.0
2009-03-06 02:00:00,138.64,139.34,138.56,139.27,3051800000.0
2009-03-06 02:30:00,139.265,139.6,139.2,139.445,1445991698.0
2009-03-06 03:00:00,139.43,139.435,139.095,139.16,1166600000.0
2009-03-06 03:30:00,139.165,139.405,138.845,139.06,1368000000.0
2009-03-06 04:00:00,139.07,139.125,138.9,139.015,1155200000.0
2009-03-06 04:30:00,139.015,139.025,138.79,138.975,777400000.0
2009-03-06 05:00:00,138.97,139.205,138.96,139.115,696200000.0
2009-03-06 05:30:00,139.115,139.22,138.97,139.2,1409400000.0
2009-03-06 06:00:00,139.2,139.32,139.025,139.215,1212200000.0
2009-03-06 06:30:00,139.215,139.385,139.21,139.31,858200000.0
2009-03-06 07:00:00,139.295,139.325,139.15,139.165,651600000.0
2009-03-06 07:30:00,139.15,139.39,139.065,139.34,1166000000.0
2009-03-06 08:00:00,139.335,139.36,138.865,139.09,1579000000.0
2009-03-06 08:30:00,139.085,139.43,138.655,139.4,2780500000.0
2009-03-06 09:00:00,139.405,139.41,138.59,138.77,3283100000.0
2009-03-06 09:30:00,138.79,139.02,138.695,138.755,3664300000.0
2009-03-06 10:00:00,138.75,139.25,138.695,138.88,3463970000.0
2009-03-06 10:30:00,138.87,138.905,138.195,138.43,5442460000.0
2009-03-06 11:00:00,138.42,138.55,138.285,138.405,3540200000.0
2009-03-06 11:30:00,138.41,138.465,137.73,137.73,3544400000.0
2009-03-06 12:00:00,137.74,138.12,137.25,137.315,4115300000.0
2009-03-06 12:30:00,137.305,137.73,137.29,137.665,7354500000.0
2009-03-06 13:00:00,137.675,137.92,137.625,137.735,7481999997.0
2009-03-06 13:30:00,137.74,138.43,137.66,138.285,8628800001.0
2009-03-06 14:00:00,138.285,138.4,137.9,138.1,9176200001.0
2009-03-06 14:30:00,138.1,138.15,137.84,137.975,7511100000.0
2009-03-06 15:00:00,137.975,138.145,137.51,137.63,12210600000.0
2009-03-06 15:30:00,137.67,139.345,137.625,139.105,6996500001.0
2009-03-06 16:00:00,139.1,139.44,138.89,139.275,5511700000.0
2009-03-06 16:30:00,139.28,140.18,139.015,139.82,5528500000.0
2009-03-06 17:00:00,139.83,140.115,139.39,139.52,6484280000.0
2009-03-06 17:30:00,139.52,139.59,138.105,138.395,4933300000.0
2009-03-06 18:00:00,138.395,138.565,137.805,137.91,5470000000.0
2009-03-06 18:30:00,137.905,138.385,137.87,138.095,5294000000.0
2009-03-06 19:00:00,138.085,138.2,137.93,137.99,2883000000.0
2009-03-06 19:30:00,138.0,138.045,137.6,137.995,2873400000.0
2009-03-06 20:00:00,137.99,138.21,137.81,137.845,1649000000.0
2009-03-06 20:30:00,137.84,138.215,137.66,138.175,3053700000.0
2009-03-06 21:00:00,138.17,138.47,138.145,138.39,3216800000.0
2009-03-06 21:30:00,138.405,138.43,137.865,138.035,2881400000.0
2009-03-06 22:00:00,138.045,138.185,137.755,137.86,2912800000.0
2009-03-06 22:30:00,137.86,138.475,137.86,138.295,2803600000.0
2009-03-06 23:00:00,138.295,138.655,138.285,138.605,2257600000.0
2009-03-06 23:30:00,138.605,138.645,138.465,138.5,2208800000.0
2009-03-08 23:00:00,138.459,138.922,138.4,138.878,3380600000.0
2009-03-08 23:30:00,138.898,139.011,138.791,138.978,5752000000.0
2009-03-09 00:00:00,139.03,139.045,138.715,138.73,437800000.0
2009-03-09 00:30:00,138.705,138.815,138.64,138.805,425200000.0
2009-03-09 01:00:00,138.81,138.885,138.6,138.665,1170600000.0
2009-03-09 01:30:00,138.675,138.73,138.43,138.685,1265800000.0
2009-03-09 02:00:00,138.66,139.29,138.66,139.155,2718400000.0
2009-03-09 02:30:00,139.15,139.33,138.86,139.02,1609700000.0
2009-03-09 03:00:00,139.02,139.04,138.76,138.915,1363900000.0
2009-03-09 03:30:00,138.91,139.01,138.835,138.88,989600000.0
2009-03-09 04:00:00,138.88,139.29,138.855,139.18,2410500000.0
2009-03-09 04:30:00,139.185,139.19,138.895,138.915,1455200000.0
2009-03-09 05:00:00,138.91,138.94,138.625,138.77,1477400000.0
2009-03-09 05:30:00,138.765,138.785,138.345,138.45,2925600000.0
2009-03-09 06:00:00,138.445,138.665,138.43,138.575,2347600000.0
2009-03-09 06:30:00,138.575,138.595,138.33,138.41,2707000000.0
2009-03-09 07:00:00,138.41,138.835,138.41,138.745,2626400000.0
2009-03-09 07:30:00,138.74,138.815,138.69,138.8,3093400000.0
2009-03-09 08:00:00,138.795,138.8,138.195,138.53,4184400000.0
2009-03-09 08:30:00,138.53,138.655,138.475,138.56,3680200000.0
2009-03-09 09:00:00,138.555,138.61,137.955,138.325,8466700000.0
2009-03-09 09:30:00,138.325,139.125,138.285,138.875,7080400000.0
2009-03-09 10:00:00,138.875,138.88,138.04,138.055,8575600000.0
2009-03-09 10:30:00,138.055,138.23,137.7,138.075,14612100001.0
2009-03-09 11:00:00,138.07,138.165,137.325,137.78,8673361117.0
2009-03-09 11:30:00,137.77,138.17,137.635,137.775,12287699997.0
2009-03-09 12:00:00,137.765,137.94,137.55,137.655,5545400000.0
2009-03-09 12:30:00,137.65,137.84,137.345,137.425,7569700000.0
2009-03-09 13:00:00,137.43,137.755,137.345,137.44,6381900000.0
2009-03-09 13:30:00,137.44,137.615,137.17,137.18,4427900000.0
2009-03-09 14:00:00,137.175,137.29,136.81,136.87,5848200000.0
2009-03-09 14:30:00,136.875,136.965,136.12,136.43,7673000000.0
2009-03-09 15:00:00,136.425,136.805,136.015,136.265,7224900001.0
2009-03-09 15:30:00,136.27,136.935,136.215,136.685,8963900000.0
2009-03-09 16:00:00,136.68,137.35,136.635,136.955,10303310306.0
2009-03-09 16:30:00,136.955,137.01,136.195,136.305,8282500000.0
2009-03-09 17:00:00,136.305,136.435,135.94,136.18,5662309020.0
2009-03-09 17:30:00,136.175,136.475,135.97,135.995,7100000000.0
2009-03-09 18:00:00,135.995,136.74,135.995,136.685,6480040000.0
2009-03-09 18:30:00,136.685,136.925,136.525,136.795,5009600000.0
2009-03-09 19:00:00,136.77,136.785,136.4,136.55,4774000000.0
2009-03-09 19:30:00,136.545,136.655,136.395,136.5,2292400000.0
2009-03-09 20:00:00,136.495,136.655,136.39,136.59,2201000000.0
2009-03-09 20:30:00,136.58,136.63,136.25,136.33,3545200000.0
2009-03-09 21:00:00,136.335,136.445,136.085,136.165,2719700000.0
2009-03-09 21:30:00,136.16,136.385,136.14,136.305,2234600000.0
2009-03-09 22:00:00,136.305,136.33,136.085,136.125,1112200000.0
2009-03-09 22:30:00,136.125,136.28,135.93,136.16,1454000000.0
2009-03-09 23:00:00,136.165,136.27,135.92,136.035,945800000.0
2009-03-09 23:30:00,136.035,136.185,136.01,136.09,694200000.0
2009-03-10 00:00:00,136.09,136.15,136.01,136.03,687300000.0
2009-03-10 00:30:00,136.005,136.28,135.975,136.21,489560000.0
2009-03-10 01:00:00,136.25,136.52,136.245,136.39,1673000000.0
2009-03-10 01:30:00,136.375,136.47,136.3,136.42,835400000.0
2009-03-10 02:00:00,136.42,136.815,136.27,136.8,2088200000.0
2009-03-10 02:30:00,136.8,137.0,136.64,136.82,2941600000.0
2009-03-10 03:00:00,136.815,136.885,136.705,136.82,2046200000.0
2009-03-10 03:30:00,136.82,136.865,136.535,136.665,1683000000.0
2009-03-10 04:00:00,136.675,136.83,136.665,136.805,1350600000.0
2009-03-10 04:30:00,136.82,136.825,136.52,136.705,1283400000.0
2009-03-10 05:00:00,136.7,136.955,136.7,136.89,2939400000.0
2009-03-10 05:30:00,136.89,137.05,136.835,137.035,1244000000.0
2009-03-10 06:00:00,137.04,137.04,136.475,136.54,2076900000.0
2009-03-10 06:30:00,136.535,136.705,136.135,136.375,2430000000.0
2009-03-10 07:00:00,136.37,136.525,136.295,136.47,1244400000.0
2009-03-10 07:30:00,136.47,136.85,136.395,136.475,2507700000.0
2009-03-10 08:00:00,136.495,136.615,135.725,135.725,2927100000.0
2009-03-10 08:30:00,135.75,136.23,135.59,136.065,2366200000.0
2009-03-10 09:00:00,136.07,136.33,136.02,136.13,2433700000.0
2009-03-10 09:30:00,136.12,136.49,135.835,136.45,4762000000.0
2009-03-10 10:00:00,136.45,136.66,136.115,136.595,6126700000.0
2009-03-10 10:30:00,136.595,136.905,136.44,136.445,6759000000.0
2009-03-10 11:00:00,136.445,136.595,135.95,136.075,4218100000.0
2009-03-10 11:30:00,136.075,136.315,135.76,136.07,6227800000.0
2009-03-10 12:00:00,136.065,136.61,136.04,136.42,6511900000.0
2009-03-10 12:30:00,136.425,136.52,135.97,136.38,9312100000.0
2009-03-10 13:00:00,136.38,136.4,135.83,135.83,9037000000.0
2009-03-10 13:30:00,135.84,136.3,135.825,136.285,5625800000.0
2009-03-10 14:00:00,136.285,136.47,135.66,135.89,7688300000.0
2009-03-10 14:30:00,135.89,136.27,135.835,135.865,6402400000.0
2009-03-10 15:00:00,135.86,136.18,135.775,136.145,4786000000.0
2009-03-10 15:30:00,136.13,136.44,135.855,136.29,9737000000.0
2009-03-10 16:00:00,136.32,136.715,136.2,136.37,10399600000.0
2009-03-10 16:30:00,136.36,136.46,136.185,136.3,8627600000.0
2009-03-10 17:00:00,136.3,136.4,136.145,136.335,6903200000.0
2009-03-10 17:30:00,136.345,136.5,136.12,136.19,7731700000.0
2009-03-10 18:00:00,136.195,136.245,135.85,136.12,7045700000.0
2009-03-10 18:30:00,136.12,136.26,135.85,135.85,5875800000.0
2009-03-10 19:00:00,135.86,135.965,135.425,135.58,3751400000.0
2009-03-10 19:30:00,135.575,136.19,135.555,135.83,4521100000.0
2009-03-10 20:00:00,135.825,135.87,135.145,135.44,5621200000.0
2009-03-10 20:30:00,135.445,135.71,135.275,135.71,2724000000.0
2009-03-10 21:00:00,135.705,135.73,135.535,135.66,1695200000.0
2009-03-10 21:30:00,135.66,135.765,135.545,135.695,1676700000.0
2009-03-10 22:00:00,135.69,135.75,135.535,135.58,1497300000.0
2009-03-10 22:30:00,135.575,135.765,135.56,135.665,3191800000.0
2009-03-10 23:00:00,135.665,135.775,135.605,135.705,782800000.0
2009-03-10 23:30:00,135.705,135.745,135.595,135.7,1106200000.0
2009-03-11 00:00:00,135.695,135.91,135.555,135.855,1042347000.0
2009-03-11 00:30:00,135.86,136.005,135.785,135.94,818800000.0
2009-03-11 01:00:00,135.94,136.075,135.78,136.035,1084000000.0
2009-03-11 01:30:00,136.035,136.26,136.005,136.205,1301400000.0
2009-03-11 02:00:00,136.2,136.255,135.96,136.105,2456000000.0
2009-03-11 02:30:00,136.095,136.15,135.95,136.015,1985200000.0
2009-03-11 03:00:00,136.02,136.055,135.53,135.725,2098900000.0
2009-03-11 03:30:00,135.73,135.85,135.575,135.775,1102850000.0
2009-03-11 04:00:00,135.785,135.84,135.545,135.63,1473200000.0
2009-03-11 04:30:00,135.62,135.71,135.425,135.615,941000000.0
2009-03-11 05:00:00,135.61,135.64,135.385,135.595,1518500000.0
2009-03-11 05:30:00,135.605,135.64,135.065,135.355,2669100000.0
2009-03-11 06:00:00,135.345,135.375,134.4,134.805,2628700000.0
2009-03-11 06:30:00,134.8,135.02,134.6,134.68,2153600000.0
2009-03-11 07:00:00,134.68,135.13,134.675,134.985,1396800000.0
2009-03-11 07:30:00,134.975,135.195,134.93,135.055,1647000000.0
2009-03-11 08:00:00,135.05,135.06,134.555,134.795,2220100000.0
2009-03-11 08:30:00,134.79,135.215,134.555,135.12,3237600000.0
2009-03-11 09:00:00,135.14,135.4,135.065,135.245,3498200000.0
2009-03-11 09:30:00,135.255,135.635,135.055,135.635,5444500000.0
2009-03-11 10:00:00,135.635,135.755,135.385,135.395,4072900001.0
2009-03-11 10:30:00,135.365,135.365,134.73,134.84,5735100000.0
2009-03-11 11:00:00,134.84,135.46,134.825,135.38,6513200000.0
2009-03-11 11:30:00,135.395,135.635,135.205,135.365,5584200000.0
2009-03-11 12:00:00,135.36,135.65,135.205,135.51,5695600001.0
2009-03-11 12:30:00,135.51,135.63,135.33,135.495,6768500000.0
2009-03-11 13:00:00,135.495,136.105,135.415,135.905,8380100000.0
2009-03-11 13:30:00,135.905,135.97,135.685,135.825,8980500000.0
2009-03-11 14:00:00,135.83,135.885,135.365,135.585,6646400000.0
2009-03-11 14:30:00,135.585,135.75,135.375,135.485,5279100000.0
2009-03-11 15:00:00,135.485,135.665,135.355,135.465,4837400000.0
2009-03-11 15:30:00,135.475,135.485,134.88,135.175,8281300000.0
2009-03-11 16:00:00,135.185,135.29,135.035,135.14,6373100000.0
2009-03-11 16:30:00,135.14,135.31,135.05,135.17,7738900002.0
2009-03-11 17:00:00,135.165,135.315,134.705,134.885,6615280777.0
2009-03-11 17:30:00,134.895,135.0,134.33,134.67,9706300001.0
2009-03-11 18:00:00,134.66,134.66,133.925,134.125,13097499999.0
2009-03-11 18:30:00,134.125,134.505,134.115,134.37,16070600010.0
2009-03-11 19:00:00,134.365,135.0,134.36,134.685,5810200000.0
2009-03-11 19:30:00,134.695,134.845,134.475,134.6,3103200000.0
2009-03-11 20:00:00,134.61,134.7,133.855,134.18,4054600000.0
2009-03-11 20:30:00,134.18,134.765,134.005,134.645,4873000000.0
2009-03-11 21:00:00,134.645,135.245,134.62,135.21,3845200000.0
2009-03-11 21:30:00,135.215,135.22,134.755,134.795,3298200000.0
2009-03-11 22:00:00,134.79,135.17,134.76,135.0,1607500000.0
2009-03-11 22:30:00,135.0,135.09,134.84,134.945,1714000000.0
2009-03-11 23:00:00,134.97,134.99,134.535,134.85,1116600000.0
2009-03-11 23:30:00,134.875,135.025,134.85,134.97,457600000.0
2009-03-12 00:00:00,134.975,135.125,134.925,135.015,584200000.0
2009-03-12 00:30:00,135.015,135.105,134.87,134.9,444800000.0
2009-03-12 01:00:00,134.915,135.055,134.83,134.85,556200000.0
2009-03-12 01:30:00,134.855,134.895,134.47,134.51,776400000.0
2009-03-12 02:00:00,134.51,134.66,134.33,134.51,4515100000.0
2009-03-12 02:30:00,134.51,134.94,134.465,134.83,4576600000.0
2009-03-12 03:00:00,134.83,134.83,134.355,134.42,3577400000.0
2009-03-12 03:30:00,134.415,134.545,134.25,134.315,1682400000.0
2009-03-12 04:00:00,134.315,134.555,134.245,134.49,2556800000.0
2009-03-12 04:30:00,134.49,134.49,134.195,134.25,2691400001.0
2009-03-12 05:00:00,134.255,134.255,133.52,133.835,4595400000.0
2009-03-12 05:30:00,133.83,133.84,133.355,133.465,7975000000.0
2009-03-12 06:00:00,133.465,133.735,133.345,133.465,6985000000.0
2009-03-12 06:30:00,133.465,133.535,133.15,133.39,4072300000.0
2009-03-12 07:00:00,133.39,134.06,133.355,133.83,2056300000.0
2009-03-12 07:30:00,133.815,133.865,133.665,133.755,1828800000.0
2009-03-12 08:00:00,133.745,133.755,133.24,133.34,6603100000.0
2009-03-12 08:30:00,133.34,133.56,133.23,133.395,4956200000.0
2009-03-12 09:00:00,133.4,133.56,133.285,133.385,2865200000.0
2009-03-12 09:30:00,133.395,133.44,132.885,133.24,5265200000.0
2009-03-12 10:00:00,133.235,133.25,132.495,132.615,6026700001.0
2009-03-12 10:30:00,132.615,132.715,131.465,131.675,8527000000.0
2009-03-12 11:00:00,131.68,132.11,131.6,131.935,6511400000.0
2009-03-12 11:30:00,131.925,132.65,131.925,132.64,5758600000.0
2009-03-12 12:00:00,132.635,132.7,132.19,132.4,5699359747.0
2009-03-12 12:30:00,132.4,132.65,132.315,132.535,4806900001.0
2009-03-12 13:00:00,132.54,132.68,132.275,132.66,4362300000.0
2009-03-12 13:30:00,132.65,133.235,132.615,133.155,6620500001.0
2009-03-12 14:00:00,133.155,133.535,132.895,133.065,6503300000.0
2009-03-12 14:30:00,133.175,133.82,133.125,133.62,7477700000.0
2009-03-12 15:00:00,133.62,134.04,133.45,133.665,10635158607.0
2009-03-12 15:30:00,133.66,133.965,133.105,133.655,6523600000.0
2009-03-12 16:00:00,133.65,135.165,133.57,135.085,12145600000.0
2009-03-12 16:30:00,135.095,135.24,134.68,134.905,10186200000.0
2009-03-12 17:00:00,134.905,135.535,134.815,135.14,8089199999.0
2009-03-12 17:30:00,135.14,135.295,134.92,135.15,4510700000.0
2009-03-12 18:00:00,135.15,135.58,135.13,135.18,6906500000.0
2009-03-12 18:30:00,135.18,135.645,135.125,135.43,5843400000.0
2009-03-12 19:00:00,135.43,135.67,135.285,135.515,5329200000.0
2009-03-12 19:30:00,135.52,136.05,135.52,135.92,5057100000.0
2009-03-12 20:00:00,135.915,136.02,135.7,136.0,3437700000.0
2009-03-12 20:30:00,135.995,136.49,135.935,136.32,3468600000.0
2009-03-12 21:00:00,136.325,136.555,136.135,136.215,3765800000.0
2009-03-12 21:30:00,136.215,136.41,136.085,136.15,3369400000.0
2009-03-12 22:00:00,136.145,136.51,136.1,136.19,2406000000.0
2009-03-12 22:30:00,136.195,136.275,136.065,136.21,1897100000.0
2009-03-12 23:00:00,136.2,136.355,136.08,136.255,570400000.0
2009-03-12 23:30:00,136.255,136.39,135.825,135.83,859600000.0
2009-03-13 00:00:00,135.825,136.105,135.6,135.9,1265200000.0
2009-03-13 00:30:00,135.895,136.02,135.835,135.93,693000000.0
2009-03-13 01:00:00,135.925,136.1,135.81,136.065,1058200000.0
2009-03-13 01:30:00,136.065,136.11,135.42,135.47,944400000.0
2009-03-13 02:00:00,135.465,135.81,135.28,135.555,2319000000.0
2009-03-13 02:30:00,135.555,136.045,135.51,136.04,1795000000.0
2009-03-13 03:00:00,136.045,136.405,135.92,136.33,2748800000.0
2009-03-13 03:30:00,136.34,136.565,136.0,136.28,2542600000.0
2009-03-13 04:00:00,136.28,136.36,135.925,135.93,1275800000.0
2009-03-13 04:30:00,135.935,136.195,135.78,136.09,1295400000.0
2009-03-13 05:00:00,136.1,136.165,135.99,136.12,870800000.0
2009-03-13 05:30:00,136.13,136.16,135.86,135.925,1323400000.0
2009-03-13 06:00:00,135.93,135.955,135.69,135.695,1268300000.0
2009-03-13 06:30:00,135.695,135.995,135.47,135.985,1872100000.0
2009-03-13 07:00:00,135.975,136.05,135.645,135.685,1551200000.0
2009-03-13 07:30:00,135.69,135.925,135.665,135.865,1008200000.0
2009-03-13 08:00:00,135.865,136.32,135.865,136.23,1494600000.0
2009-03-13 08:30:00,136.22,136.315,135.795,135.83,1955200000.0
2009-03-13 09:00:00,135.835,136.48,135.795,136.125,5524100000.0
2009-03-13 09:30:00,136.1,136.43,136.065,136.235,5665300000.0
2009-03-13 10:00:00,136.24,137.225,136.24,137.07,9252400000.0
2009-03-13 10:30:00,137.08,138.295,137.06,138.035,11194700001.0
2009-03-13 11:00:00,138.035,138.37,137.75,137.825,12924400000.0
2009-03-13 11:30:00,137.825,138.04,137.585,137.74,8654899999.0
2009-03-13 12:00:00,137.74,138.2,137.635,137.88,3757800000.0
2009-03-13 12:30:00,137.885,137.99,137.425,137.75,4645600000.0
2009-03-13 13:00:00,137.77,138.04,137.65,137.78,3890100000.0
2009-03-13 13:30:00,137.78,137.805,137.32,137.74,5047900000.0
2009-03-13 14:00:00,137.74,137.91,137.555,137.675,4525800000.0
2009-03-13 14:30:00,137.685,138.075,137.29,137.31,6299599999.0
2009-03-13 15:00:00,137.305,137.775,137.205,137.56,5714800000.0
2009-03-13 15:30:00,137.535,137.765,137.36,137.76,6819600000.0
2009-03-13 16:00:00,137.76,138.16,137.745,137.745,7653000000.0
2009-03-13 16:30:00,137.76,137.785,137.395,137.4,6392100000.0
2009-03-13 17:00:00,137.41,137.6,136.6,136.82,8025700000.0
2009-03-13 17:30:00,136.835,136.96,136.34,136.955,8016400000.0
2009-03-13 18:00:00,136.95,137.405,136.805,137.215,6258500000.0
2009-03-13 18:30:00,137.21,137.425,136.885,137.065,5061000000.0
2009-03-13 19:00:00,137.055,137.175,136.685,136.905,3176800000.0
2009-03-13 19:30:00,136.91,137.065,136.755,136.99,2588900000.0
2009-03-13 20:00:00,136.99,137.18,136.85,136.91,2619400000.0
2009-03-13 20:30:00,136.91,137.11,136.845,136.94,1888600000.0
2009-03-13 21:00:00,136.94,137.09,136.875,137.07,1203400000.0
2009-03-13 21:30:00,137.055,137.065,136.825,137.035,1390200000.0
2009-03-13 22:00:00,137.025,137.185,136.955,137.1,2562600000.0
2009-03-13 22:30:00,137.1,137.22,137.03,137.115,2604800000.0
2009-03-15 23:00:00,137.023,137.023,136.73,136.825,310800000.0
2009-03-15 23:30:00,136.72,136.885,136.66,136.83,657800000.0
2009-03-16 00:00:00,136.835,136.925,135.92,136.19,3382600000.0
2009-03-16 00:30:00,136.2,136.48,136.055,136.445,2242600000.0
2009-03-16 01:00:00,136.445,136.7,136.445,136.565,2361000000.0
2009-03-16 01:30:00,136.565,136.92,136.565,136.9,2043600000.0
2009-03-16 02:00:00,136.92,137.19,136.885,136.915,3776200000.0
2009-03-16 02:30:00,136.915,137.395,136.895,137.34,2878800000.0
2009-03-16 03:00:00,137.34,137.75,137.315,137.675,3145400000.0
2009-03-16 03:30:00,137.675,137.89,137.275,137.765,3959800000.0
2009-03-16 04:00:00,137.775,137.93,137.72,137.815,3160000000.0
2009-03-16 04:30:00,137.83,137.99,137.71,137.825,2828600000.0
2009-03-16 05:00:00,137.825,137.895,137.63,137.65,2366000000.0
2009-03-16 05:30:00,137.655,137.87,137.535,137.775,2608000000.0
2009-03-16 06:00:00,137.775,137.815,137.585,137.69,2512400000.0
2009-03-16 06:30:00,137.685,137.925,137.65,137.725,2956400000.0
2009-03-16 07:00:00,137.725,137.885,137.685,137.84,2479800000.0
2009-03-16 07:30:00,137.84,137.84,137.46,137.665,2354400000.0
2009-03-16 08:00:00,137.66,137.825,137.63,137.795,3457800000.0
2009-03-16 08:30:00,137.805,137.92,137.65,137.92,3326400000.0
2009-03-16 09:00:00,137.93,138.305,137.705,137.79,5588600000.0
2009-03-16 09:30:00,137.78,138.735,137.75,138.48,6235000000.0
2009-03-16 10:00:00,138.48,139.2,138.48,138.855,9888900000.0
2009-03-16 10:30:00,138.855,139.06,138.675,138.86,8246400000.0
2009-03-16 11:00:00,138.865,139.01,138.645,138.79,5182400000.0
2009-03-16 11:30:00,138.8,139.385,138.79,139.21,6561100000.0
2009-03-16 12:00:00,139.21,139.8,139.095,139.715,7334700000.0
2009-03-16 12:30:00,139.72,140.01,139.54,139.64,8876500000.0
2009-03-16 13:00:00,139.63,139.755,139.46,139.695,6780900000.0
2009-03-16 13:30:00,139.69,139.765,139.44,139.765,6057600000.0
2009-03-16 14:00:00,139.76,139.89,139.67,139.79,5561900000.0
2009-03-16 14:30:00,139.755,139.9,139.52,139.57,6021300000.0
2009-03-16 15:00:00,139.565,139.74,139.085,139.21,5396600000.0
2009-03-16 15:30:00,139.215,139.345,138.86,138.97,7870200000.0
2009-03-16 16:00:00,138.97,139.21,138.25,138.35,7854000000.0
2009-03-16 16:30:00,138.355,138.715,138.075,138.155,7528104277.0
2009-03-16 17:00:00,138.16,138.605,138.08,138.51,6573700000.0
2009-03-16 17:30:00,138.505,138.58,138.2,138.31,6362400001.0
2009-03-16 18:00:00,138.31,138.55,137.91,138.395,5866800000.0
2009-03-16 18:30:00,138.4,138.945,138.355,138.92,4621400000.0
2009-03-16 19:00:00,138.92,139.01,138.615,138.73,2817000000.0
2009-03-16 19:30:00,138.74,138.78,138.23,138.33,2380800000.0
2009-03-16 20:00:00,138.325,138.435,138.275,138.365,2364400000.0
2009-03-16 20:30:00,138.36,138.475,138.29,138.435,1895600000.0
2009-03-16 21:00:00,138.43,138.52,138.305,138.38,1716400000.0
2009-03-16 21:30:00,138.375,138.425,137.905,137.945,2278000000.0
2009-03-16 22:00:00,137.945,138.225,137.945,138.225,1251400000.0
2009-03-16 22:30:00,138.235,138.355,137.99,138.05,1202000000.0
2009-03-16 23:00:00,138.035,138.14,137.875,138.04,558400000.0
2009-03-16 23:30:00,138.04,138.27,138.035,138.17,749200000.0
2009-03-17 00:00:00,138.165,138.36,138.125,138.29,538200000.0
2009-03-17 00:30:00,138.29,138.34,138.1,138.235,686800000.0
2009-03-17 01:00:00,138.245,138.305,138.035,138.3,618200000.0
2009-03-17 01:30:00,138.295,138.335,138.125,138.29,812400000.0
2009-03-17 02:00:00,138.28,138.445,138.105,138.32,1725400000.0
2009-03-17 02:30:00,138.325,138.675,138.28,138.545,2172400000.0
2009-03-17 03:00:00,138.545,138.89,138.45,138.85,2054800000.0
2009-03-17 03:30:00,138.855,138.87,138.6,138.63,1195200000.0
2009-03-17 04:00:00,138.63,138.74,138.52,138.525,1237800000.0
2009-03-17 04:30:00,138.51,138.61,138.425,138.57,1243800000.0
2009-03-17 05:00:00,138.565,138.785,138.46,138.72,1504800000.0
2009-03-17 05:30:00,138.715,138.875,138.48,138.845,1044400000.0
2009-03-17 06:00:00,138.845,138.98,138.81,138.88,1047800000.0
2009-03-17 06:30:00,138.875,138.97,138.72,138.91,1436200000.0
2009-03-17 07:00:00,138.895,139.2,138.81,139.115,1967000000.0
2009-03-17 07:30:00,139.12,139.16,138.705,138.78,2725800000.0
2009-03-17 08:00:00,138.795,139.37,138.795,139.24,3910600000.0
2009-03-17 08:30:00,139.235,139.235,138.47,138.715,3329313382.0
2009-03-17 09:00:00,138.73,138.86,138.485,138.72,4611400000.0
2009-03-17 09:30:00,138.73,138.97,138.52,138.55,5773400000.0
2009-03-17 10:00:00,138.565,138.66,138.23,138.57,7105800000.0
2009-03-17 10:30:00,138.565,138.59,138.36,138.385,6688700000.0
2009-03-17 11:00:00,138.37,138.54,138.265,138.325,5602400000.0
2009-03-17 11:30:00,138.335,138.56,138.255,138.56,4949700000.0
2009-03-17 12:00:00,138.56,139.055,138.5,138.76,7406400000.0
2009-03-17 12:30:00,138.775,139.2,138.74,138.885,5689600000.0
2009-03-17 13:00:00,138.9,138.92,138.59,138.66,4205900000.0
2009-03-17 13:30:00,138.66,138.82,138.37,138.5,6419300000.0
2009-03-17 14:00:00,138.495,138.5,137.955,138.165,7642200004.0
2009-03-17 14:30:00,138.16,138.605,138.155,138.305,8817000001.0
2009-03-17 15:00:00,138.3,138.4,138.12,138.35,5127399999.0
2009-03-17 15:30:00,138.35,138.435,138.005,138.205,5773000001.0
2009-03-17 16:00:00,138.2,138.545,138.055,138.235,7125600000.0
2009-03-17 16:30:00,138.22,138.53,138.2,138.38,5013600000.0
2009-03-17 17:00:00,138.38,138.44,138.085,138.14,5458300001.0
2009-03-17 17:30:00,138.155,138.57,138.075,138.55,5004700000.0
2009-03-17 18:00:00,138.54,138.665,138.24,138.33,5596000000.0
2009-03-17 18:30:00,138.34,138.52,138.125,138.285,5516800001.0
2009-03-17 19:00:00,138.3,138.44,138.25,138.35,2528900000.0
2009-03-17 19:30:00,138.35,138.475,138.205,138.435,4786800000.0
2009-03-17 20:00:00,138.43,138.555,138.26,138.36,3745600000.0
2009-03-17 20:30:00,138.355,138.41,138.145,138.16,3442400000.0
2009-03-17 21:00:00,138.165,138.53,138.09,138.385,4617600000.0
2009-03-17 21:30:00,138.385,138.45,138.215,138.34,2718000000.0
2009-03-17 22:00:00,138.33,138.555,138.3,138.49,3920200000.0
2009-03-17 22:30:00,138.49,138.49,138.34,138.38,3090100000.0
2009-03-17 23:00:00,138.37,138.555,138.32,138.525,738500000.0
2009-03-17 23:30:00,138.525,138.545,138.4,138.52,634400000.0
2009-03-18 00:00:00,138.51,138.56,138.46,138.51,430200000.0
2009-03-18 00:30:00,138.52,138.765,138.5,138.745,728000000.0
2009-03-18 01:00:00,138.75,139.02,138.73,138.845,1081800000.0
2009-03-18 01:30:00,138.85,139.03,138.74,138.865,959200000.0
2009-03-18 02:00:00,138.855,138.91,138.73,138.815,1436600000.0
2009-03-18 02:30:00,138.815,138.86,138.56,138.6,1647000000.0
2009-03-18 03:00:00,138.595,138.76,138.105,138.2,3156100000.0
2009-03-18 03:30:00,138.21,138.49,138.045,138.37,1823200000.0
2009-03-18 04:00:00,138.345,138.54,138.155,138.31,1597200000.0
2009-03-18 04:30:00,138.3,138.465,138.29,138.365,1047600000.0
2009-03-18 05:00:00,138.37,138.455,138.285,138.41,951800000.0
2009-03-18 05:30:00,138.4,138.49,138.235,138.26,2102400000.0
2009-03-18 06:00:00,138.27,138.32,138.12,138.195,1149200000.0
2009-03-18 06:30:00,138.195,138.24,138.035,138.16,1539600000.0
2009-03-18 07:00:00,138.16,138.27,138.11,138.245,592400000.0
2009-03-18 07:30:00,138.25,138.61,138.225,138.405,1307400000.0
2009-03-18 08:00:00,138.405,138.54,138.35,138.485,1493200000.0
2009-03-18 08:30:00,138.475,138.545,138.185,138.19,2583400000.0
2009-03-18 09:00:00,138.21,138.525,137.99,138.225,3246000000.0
2009-03-18 09:30:00,138.22,138.405,137.445,137.645,5801700000.0
2009-03-18 10:00:00,137.67,137.87,137.54,137.85,2972300000.0
2009-03-18 10:30:00,137.865,137.89,137.24,137.47,3952600000.0
2009-03-18 11:00:00,137.465,137.635,137.26,137.44,4708500000.0
2009-03-18 11:30:00,137.45,137.455,136.59,137.25,7671500000.0
2009-03-18 12:00:00,137.25,137.295,136.81,136.95,5985000000.0
2009-03-18 12:30:00,136.955,137.09,136.665,136.84,5948600000.0
2009-03-18 13:00:00,136.835,137.05,136.805,137.045,5081200000.0
2009-03-18 13:30:00,137.03,137.065,136.8,136.8,2955160188.0
2009-03-18 14:00:00,136.81,137.2,136.8,137.015,5906400002.0
2009-03-18 14:30:00,137.02,137.545,136.795,137.445,9238137526.0
2009-03-18 15:00:00,137.455,137.535,137.19,137.385,6657000000.0
2009-03-18 15:30:00,137.395,137.47,137.165,137.28,6054299999.0
2009-03-18 16:00:00,137.28,137.36,136.86,136.995,10210400000.0
2009-03-18 16:30:00,137.0,137.075,136.64,137.005,7003800002.0
2009-03-18 17:00:00,137.025,137.12,136.745,136.85,8846800002.0
2009-03-18 17:30:00,136.855,137.15,136.715,137.045,6963700000.0
2009-03-18 18:00:00,137.03,137.165,136.84,137.03,8141099996.0
2009-03-18 18:30:00,137.03,137.1,136.895,137.085,3800400000.0
2009-03-18 19:00:00,137.095,137.135,136.76,136.81,5214200001.0
2009-03-18 19:30:00,136.81,136.95,136.75,136.865,3271400000.0
2009-03-18 20:00:00,136.865,137.27,134.87,136.84,7966000001.0
2009-03-18 20:30:00,136.825,137.358,136.1,136.95,10868900000.0
2009-03-18 21:00:00,136.96,137.12,136.58,137.1,6771200000.0
2009-03-18 21:30:00,137.105,137.425,136.71,137.26,7202800000.0
2009-03-18 22:00:00,137.26,137.265,137.0,137.2,6447800000.0
2009-03-18 22:30:00,137.195,137.35,137.075,137.33,5249200000.0
2009-03-18 23:00:00,137.33,137.645,137.085,137.19,1806900000.0
2009-03-18 23:30:00,137.185,137.44,137.14,137.31,839400000.0
2009-03-19 00:00:00,137.295,137.56,137.145,137.205,1110000000.0
2009-03-19 00:30:00,137.195,137.505,137.16,137.34,961600000.0
2009-03-19 01:00:00,137.35,137.655,137.35,137.49,1413800000.0
2009-03-19 01:30:00,137.5,137.835,137.435,137.675,1396800000.0
2009-03-19 02:00:00,137.675,137.965,137.08,137.085,4980800000.0
2009-03-19 02:30:00,137.08,137.345,136.95,137.235,3183600000.0
2009-03-19 03:00:00,137.25,137.345,137.17,137.18,1954800000.0
2009-03-19 03:30:00,137.18,137.18,136.805,136.84,2471200000.0
2009-03-19 04:00:00,136.85,136.935,136.115,136.115,3858500000.0
2009-03-19 04:30:00,136.135,136.4,136.02,136.205,2688900000.0
2009-03-19 05:00:00,136.2,136.495,136.13,136.13,1478000000.0
2009-03-19 05:30:00,136.12,136.515,135.96,136.435,2085200000.0
2009-03-19 06:00:00,136.435,136.52,136.255,136.495,2339400000.0
2009-03-19 06:30:00,136.495,136.625,136.41,136.47,1865000000.0
2009-03-19 07:00:00,136.47,136.57,135.805,135.92,2341900000.0
2009-03-19 07:30:00,135.91,135.99,135.39,135.475,3881900000.0
2009-03-19 08:00:00,135.47,135.9,135.25,135.605,3387500000.0
2009-03-19 08:30:00,135.6,136.05,135.575,135.815,2431600000.0
2009-03-19 09:00:00,135.82,136.05,135.695,135.865,4537700000.0
2009-03-19 09:30:00,135.865,136.32,135.71,136.305,6041200000.0
2009-03-19 10:00:00,136.305,137.05,136.305,137.01,7567400000.0
2009-03-19 10:30:00,137.005,137.08,136.635,136.675,6219800000.0
2009-03-19 11:00:00,136.665,136.905,136.345,136.36,4854300000.0
2009-03-19 11:30:00,136.365,136.885,136.265,136.86,3817000000.0
2009-03-19 12:00:00,136.86,137.14,136.755,136.87,5753000000.0
2009-03-19 12:30:00,136.86,137.185,136.645,137.06,5955400000.0
2009-03-19 13:00:00,137.06,137.37,136.79,136.96,5896500000.0
2009-03-19 13:30:00,136.94,137.125,136.585,137.015,7335472644.0
2009-03-19 14:00:00,137.02,137.72,136.775,137.41,10233131999.0
2009-03-19 14:30:00,137.4,137.815,137.375,137.535,8695600001.0
2009-03-19 15:00:00,137.55,137.9,137.5,137.525,8085599999.0
2009-03-19 15:30:00,137.53,137.625,137.275,137.32,9427700000.0
2009-03-19 16:00:00,137.315,137.51,137.01,137.015,9522900000.0
2009-03-19 16:30:00,137.01,137.13,136.35,136.89,12194099998.0
2009-03-19 17:00:00,136.885,137.15,136.49,136.61,8814800001.0
2009-03-19 17:30:00,136.615,136.99,136.285,136.875,7117175563.0
2009-03-19 18:00:00,136.875,137.11,136.735,136.895,9691000000.0
2009-03-19 18:30:00,136.9,136.925,136.565,136.63,4221200000.0
2009-03-19 19:00:00,136.635,137.05,136.565,136.965,4406400000.0
2009-03-19 19:30:00,136.955,137.35,136.78,137.3,4312600000.0
2009-03-19 20:00:00,137.295,137.35,137.02,137.205,3386200000.0
2009-03-19 20:30:00,137.195,137.485,136.91,137.11,3478800000.0
2009-03-19 21:00:00,137.11,137.33,136.96,137.025,2805100000.0
2009-03-19 21:30:00,137.035,137.22,136.99,137.22,1885200000.0
2009-03-19 22:00:00,137.22,137.22,136.985,137.1,2298800000.0
2009-03-19 22:30:00,137.1,137.23,136.985,137.095,1596600000.0
2009-03-19 23:00:00,137.09,137.215,136.975,137.1,588200000.0
2009-03-19 23:30:00,137.1,137.225,137.07,137.13,685200000.0
2009-03-20 00:00:00,137.13,137.305,137.11,137.185,326400000.0
2009-03-20 00:30:00,137.18,137.27,136.905,137.015,1124200000.0
2009-03-20 01:00:00,137.025,137.19,136.92,137.025,983200000.0
2009-03-20 01:30:00,137.025,137.125,136.9,136.95,793400000.0
2009-03-20 02:00:00,136.95,137.43,136.905,137.21,1248400000.0
2009-03-20 02:30:00,137.205,137.305,137.17,137.19,599000000.0
2009-03-20 03:00:00,137.19,137.35,137.115,137.22,1410800000.0
2009-03-20 03:30:00,137.23,137.27,137.035,137.075,937400000.0
2009-03-20 04:00:00,137.07,137.205,136.98,137.045,1247100000.0
2009-03-20 04:30:00,137.05,137.135,136.925,137.11,1131400000.0
2009-03-20 05:00:00,137.11,137.2,136.975,137.145,1137000000.0
2009-03-20 05:30:00,137.145,137.155,136.935,137.01,846800000.0
2009-03-20 06:00:00,137.01,137.1,136.87,136.875,793200000.0
2009-03-20 06:30:00,136.87,136.885,136.71,136.79,903200000.0
2009-03-20 07:00:00,136.765,136.87,136.635,136.855,1197600000.0
2009-03-20 07:30:00,136.855,136.86,136.66,136.67,966800000.0
2009-03-20 08:00:00,136.675,136.795,136.58,136.725,935600000.0
2009-03-20 08:30:00,136.725,136.925,136.695,136.855,1582000000.0
2009-03-20 09:00:00,136.85,137.28,136.755,137.225,3712600000.0
2009-03-20 09:30:00,137.225,137.625,137.125,137.395,6237899999.0
2009-03-20 10:00:00,137.395,137.65,137.245,137.495,4189900001.0
2009-03-20 10:30:00,137.495,137.73,137.41,137.61,3982100000.0
2009-03-20 11:00:00,137.61,137.735,137.505,137.69,5765600000.0
2009-03-20 11:30:00,137.7,137.705,137.355,137.53,5970900000.0
2009-03-20 12:00:00,137.53,137.705,137.23,137.655,7831199999.0
2009-03-20 12:30:00,137.64,138.11,137.585,137.91,10856800001.0
2009-03-20 13:00:00,137.91,138.05,137.59,137.865,7075399999.0
2009-03-20 13:30:00,137.93,138.065,137.445,137.68,7867300000.0
2009-03-20 14:00:00,137.685,138.115,137.605,137.945,7499700000.0
2009-03-20 14:30:00,137.945,138.13,137.815,137.895,7652800001.0
2009-03-20 15:00:00,137.9,138.295,137.865,138.045,7330999999.0
2009-03-20 15:30:00,138.045,138.33,137.855,138.09,7433600000.0
2009-03-20 16:00:00,138.09,138.425,137.94,138.245,8410300000.0
2009-03-20 16:30:00,138.235,138.3,137.94,137.965,8031999999.0
2009-03-20 17:00:00,137.95,138.6,137.95,138.465,17568199998.0
2009-03-20 17:30:00,138.465,138.825,138.36,138.8,20975199990.0
2009-03-20 18:00:00,138.805,138.93,138.53,138.72,15784399993.0
2009-03-20 18:30:00,138.71,138.945,138.395,138.88,10236700000.0
2009-03-20 19:00:00,138.885,138.95,138.52,138.54,9015400000.0
2009-03-20 19:30:00,138.535,138.755,138.39,138.555,8925799999.0
2009-03-20 20:00:00,138.55,138.55,138.095,138.3,6626799999.0
2009-03-20 20:30:00,138.3,138.55,138.245,138.54,5004600000.0
2009-03-20 21:00:00,138.535,138.675,138.255,138.315,3570200000.0
2009-03-20 21:30:00,138.315,138.535,138.31,138.48,1520300000.0
2009-03-20 22:00:00,138.48,138.51,138.235,138.305,2917200000.0
2009-03-20 22:30:00,138.3,138.805,138.265,138.72,2947800000.0
2009-03-22 23:00:00,138.18,138.384,138.105,138.265,533000000.0
2009-03-22 23:30:00,138.295,138.464,138.185,138.38,667400000.0
2009-03-23 00:00:00,138.39,138.705,138.125,138.685,4049800000.0
2009-03-23 00:30:00,138.685,138.795,138.575,138.595,2502400000.0
2009-03-23 01:00:00,138.595,138.74,138.495,138.58,2061400000.0
2009-03-23 01:30:00,138.59,138.93,138.545,138.9,3182000000.0
2009-03-23 02:00:00,138.915,139.04,138.795,138.98,2523100000.0
2009-03-23 02:30:00,138.985,139.51,138.93,139.24,3561000000.0
2009-03-23 03:00:00,139.25,139.69,139.165,139.675,2910800000.0
2009-03-23 03:30:00,139.68,139.68,139.305,139.48,3025000000.0
2009-03-23 04:00:00,139.485,139.95,139.43,139.93,2662800000.0
2009-03-23 04:30:00,139.93,140.15,139.75,139.765,2439000000.0
2009-03-23 05:00:00,139.76,139.915,139.755,139.84,1630200000.0
2009-03-23 05:30:00,139.84,140.215,139.835,139.845,2692500000.0
2009-03-23 06:00:00,139.83,139.85,139.61,139.72,1137800000.0
2009-03-23 06:30:00,139.735,139.745,139.25,139.395,2127000000.0
2009-03-23 07:00:00,139.395,139.695,139.305,139.68,1605200000.0
2009-03-23 07:30:00,139.685,139.82,139.635,139.67,1505400000.0
2009-03-23 08:00:00,139.67,140.21,139.67,140.095,1918400000.0
2009-03-23 08:30:00,140.1,140.215,139.89,140.09,2785400000.0
2009-03-23 09:00:00,140.09,140.255,139.64,139.805,3881000000.0
2009-03-23 09:30:00,139.81,140.405,139.59,140.18,5975800000.0
2009-03-23 10:00:00,140.18,140.345,139.555,139.64,6201300000.0
2009-03-23 10:30:00,139.64,140.505,139.615,140.41,7658865901.0
2009-03-23 11:00:00,140.41,140.66,140.185,140.375,7516200000.0
2009-03-23 11:30:00,140.37,140.38,139.88,140.3,8240700000.0
2009-03-23 12:00:00,140.29,140.775,140.175,140.71,7405690566.0
2009-03-23 12:30:00,140.71,140.865,140.525,140.825,7857100003.0
2009-03-23 13:00:00,140.825,141.875,140.75,141.635,10349599999.0
2009-03-23 13:30:00,141.62,141.64,141.405,141.45,7603200000.0
2009-03-23 14:00:00,141.445,141.49,140.66,140.915,9487238966.0
2009-03-23 14:30:00,140.92,141.25,140.82,141.12,8865540094.0
2009-03-23 15:00:00,141.13,141.44,140.775,140.785,9054599999.0
2009-03-23 15:30:00,140.785,141.195,140.76,140.78,11775000000.0
2009-03-23 16:00:00,140.775,141.235,140.775,140.9,12424500000.0
2009-03-23 16:30:00,140.865,141.04,140.33,140.785,12137500000.0
2009-03-23 17:00:00,140.76,140.815,140.345,140.785,11254900002.0
2009-03-23 17:30:00,140.78,141.105,140.68,141.06,11156800000.0
2009-03-23 18:00:00,141.06,141.085,140.58,140.735,10762500000.0
2009-03-23 18:30:00,140.735,140.88,140.415,140.445,5816000001.0
2009-03-23 19:00:00,140.43,141.0,140.37,140.785,7113200000.0
2009-03-23 19:30:00,140.795,140.875,140.335,140.395,3529000000.0
2009-03-23 20:00:00,140.4,140.825,140.365,140.82,2750400000.0
2009-03-23 20:30:00,140.82,141.065,140.8,141.05,3707000000.0
2009-03-23 21:00:00,141.025,141.29,140.945,141.22,3616500000.0
2009-03-23 21:30:00,141.22,141.505,141.18,141.5,2158400000.0
2009-03-23 22:00:00,141.5,141.625,141.31,141.335,2599100000.0
2009-03-23 22:30:00,141.34,141.395,141.14,141.255,1249000000.0
2009-03-23 23:00:00,141.255,141.425,141.195,141.385,642800000.0
2009-03-23 23:30:00,141.38,141.475,141.21,141.385,1067000000.0
2009-03-24 00:00:00,141.405,141.47,141.195,141.21,675800000.0
2009-03-24 00:30:00,141.215,141.23,141.06,141.1,673400000.0
2009-03-24 01:00:00,141.11,141.645,141.095,141.6,945800000.0
2009-03-24 01:30:00,141.59,141.63,141.325,141.43,1157800000.0
2009-03-24 02:00:00,141.44,142.305,141.295,142.205,3217000000.0
2009-03-24 02:30:00,142.215,143.505,142.21,143.265,5644500000.0
2009-03-24 03:00:00,143.265,143.795,143.17,143.37,5614400000.0
2009-03-24 03:30:00,143.39,143.555,143.24,143.555,2859800000.0
2009-03-24 04:00:00,143.55,143.99,143.535,143.74,2265800000.0
2009-03-24 04:30:00,143.745,143.745,143.43,143.57,1892700000.0
2009-03-24 05:00:00,143.565,143.58,143.38,143.555,1766200000.0
2009-03-24 05:30:00,143.56,143.605,143.305,143.34,2695600000.0
2009-03-24 06:00:00,143.34,143.725,143.275,143.545,2255300000.0
2009-03-24 06:30:00,143.54,143.735,143.425,143.58,2890500000.0
2009-03-24 07:00:00,143.57,144.19,143.525,144.175,2517600000.0
2009-03-24 07:30:00,144.17,144.9,144.095,144.6,4375839474.0
2009-03-24 08:00:00,144.6,144.68,144.295,144.41,3670600000.0
2009-03-24 08:30:00,144.41,144.77,143.685,143.74,5531602267.0
2009-03-24 09:00:00,143.745,144.305,143.745,143.995,5193080000.0
2009-03-24 09:30:00,143.99,144.485,143.845,143.915,11334203036.0
2009-03-24 10:00:00,143.9,144.01,143.585,143.885,9098099999.0
2009-03-24 10:30:00,143.89,144.275,143.62,144.165,6845900000.0
2009-03-24 11:00:00,144.13,144.62,144.08,144.155,7251600000.0
2009-03-24 11:30:00,144.185,145.085,144.185,144.46,6134900000.0
2009-03-24 12:00:00,144.465,144.535,143.85,143.88,7269900000.0
2009-03-24 12:30:00,143.87,144.32,143.465,144.14,6588100000.0
2009-03-24 13:00:00,144.14,144.845,144.125,144.695,6540899999.0
2009-03-24 13:30:00,144.71,144.85,144.575,144.765,6485000000.0
2009-03-24 14:00:00,144.765,144.865,144.59,144.675,5187600000.0
2009-03-24 14:30:00,144.68,144.71,144.01,144.23,6069700000.0
2009-03-24 15:00:00,144.22,144.385,143.855,144.16,6209797697.0
2009-03-24 15:30:00,144.155,144.325,143.95,144.055,7839800000.0
2009-03-24 16:00:00,144.04,144.525,144.04,144.28,7275881876.0
2009-03-24 16:30:00,144.28,144.35,143.81,143.815,9000300000.0
2009-03-24 17:00:00,143.815,144.03,143.46,143.93,8077699999.0
2009-03-24 17:30:00,143.925,144.12,143.7,144.095,9752099999.0
2009-03-24 18:00:00,144.13,144.76,144.035,144.535,10635000002.0
2009-03-24 18:30:00,144.545,144.78,144.185,144.73,4674900000.0
2009-03-24 19:00:00,144.735,145.02,144.545,144.695,6955699999.0
2009-03-24 19:30:00,144.67,144.705,144.23,144.34,5125200000.0
2009-03-24 20:00:00,144.345,144.705,144.065,144.145,4410800000.0
2009-03-24 20:30:00,144.135,144.35,143.95,144.095,4775900000.0
2009-03-24 21:00:00,144.1,144.17,143.715,143.92,4358200000.0
2009-03-24 21:30:00,143.925,143.945,143.28,143.315,4895723514.0
2009-03-24 22:00:00,143.33,143.455,143.25,143.38,2144100000.0
2009-03-24 22:30:00,143.375,143.855,143.365,143.66,1621600000.0
2009-03-24 23:00:00,143.67,143.77,143.435,143.57,581000000.0
2009-03-24 23:30:00,143.56,143.945,143.532,143.805,828500000.0
2009-03-25 00:00:00,143.79,143.98,143.76,143.98,1356400000.0
2009-03-25 00:30:00,143.985,144.455,143.97,144.39,3275200000.0
2009-03-25 01:00:00,144.39,144.445,144.125,144.17,2161400000.0
2009-03-25 01:30:00,144.165,144.57,144.165,144.565,1338200000.0
2009-03-25 02:00:00,144.525,144.615,144.06,144.1,1881400000.0
2009-03-25 02:30:00,144.1,144.145,143.5,143.56,3258700000.0
2009-03-25 03:00:00,143.56,143.62,142.815,143.05,4835300000.0
2009-03-25 03:30:00,143.055,143.67,143.015,143.35,2890600000.0
2009-03-25 04:00:00,143.35,143.495,143.26,143.435,1680000000.0
2009-03-25 04:30:00,143.43,143.595,143.275,143.34,1598000000.0
2009-03-25 05:00:00,143.355,143.53,143.315,143.44,1118200000.0
2009-03-25 05:30:00,143.435,143.665,143.36,143.53,1462700000.0
2009-03-25 06:00:00,143.55,143.96,143.53,143.69,1765100000.0
2009-03-25 06:30:00,143.68,143.765,143.425,143.535,1417800000.0
2009-03-25 07:00:00,143.54,143.625,142.93,143.1,1761400000.0
2009-03-25 07:30:00,143.095,143.435,142.745,143.335,2882200000.0
2009-03-25 08:00:00,143.335,143.335,142.97,143.205,2298900000.0
2009-03-25 08:30:00,143.22,143.32,142.89,142.995,2756800000.0
2009-03-25 09:00:00,142.985,143.18,142.65,142.72,3384900000.0
2009-03-25 09:30:00,142.72,143.215,142.65,143.04,6383600000.0
2009-03-25 10:00:00,143.04,143.135,142.77,142.785,6729000000.0
2009-03-25 10:30:00,142.79,142.95,142.4,142.86,8185100000.0
2009-03-25 11:00:00,142.87,142.885,142.38,142.71,10103000001.0
2009-03-25 11:30:00,142.715,142.915,142.52,142.765,8239300000.0
2009-03-25 12:00:00,142.765,142.775,142.43,142.51,6121199998.0
2009-03-25 12:30:00,142.505,143.31,142.435,142.435,7442599996.0
2009-03-25 13:00:00,142.435,142.59,142.185,142.2,7222499992.0
2009-03-25 13:30:00,142.2,142.435,142.15,142.295,4294900000.0
2009-03-25 14:00:00,142.295,142.435,142.195,142.355,5912000001.0
2009-03-25 14:30:00,142.385,142.85,142.38,142.805,5359650000.0
2009-03-25 15:00:00,142.8,143.165,142.795,142.86,7523050000.0
2009-03-25 15:30:00,142.86,142.96,142.17,142.715,6977750000.0
2009-03-25 16:00:00,142.71,143.135,142.215,142.805,9567650000.0
2009-03-25 16:30:00,142.81,143.125,142.535,142.535,6293200000.0
2009-03-25 17:00:00,142.54,142.675,142.335,142.545,7906600000.0
2009-03-25 17:30:00,142.545,142.68,142.39,142.48,8576000000.0
2009-03-25 18:00:00,142.48,142.605,142.295,142.505,5680800000.0
2009-03-25 18:30:00,142.5,142.645,142.195,142.255,3729299999.0
2009-03-25 19:00:00,142.255,142.34,141.985,142.12,6052100007.0
2009-03-25 19:30:00,142.115,142.14,141.42,141.715,4988200000.0
2009-03-25 20:00:00,141.71,141.78,140.955,141.205,4904100000.0
2009-03-25 20:30:00,141.21,141.47,141.125,141.315,3002300000.0
2009-03-25 21:00:00,141.315,141.345,141.065,141.33,2450600000.0
2009-03-25 21:30:00,141.32,141.83,141.235,141.775,1911500000.0
2009-03-25 22:00:00,141.77,142.025,141.685,141.96,1279400000.0
2009-03-25 22:30:00,141.955,142.08,141.74,141.915,2139200000.0
2009-03-25 23:00:00,141.93,142.085,141.81,142.025,526800000.0
2009-03-25 23:30:00,142.025,142.135,141.875,142.08,584400000.0
2009-03-26 00:00:00,142.085,142.105,141.765,141.785,638500000.0
2009-03-26 00:30:00,141.79,141.875,141.71,141.845,606600000.0
2009-03-26 01:00:00,141.845,142.11,141.83,142.095,755000000.0
2009-03-26 01:30:00,142.095,142.345,141.935,142.24,1606100000.0
2009-03-26 02:00:00,142.25,142.74,142.16,142.69,4456100000.0
2009-03-26 02:30:00,142.69,142.995,142.39,142.41,2968000000.0
2009-03-26 03:00:00,142.42,142.91,142.405,142.825,1278000000.0
2009-03-26 03:30:00,142.845,142.85,142.56,142.6,2848200000.0
2009-03-26 04:00:00,142.605,142.755,142.57,142.665,2340400000.0
2009-03-26 04:30:00,142.67,142.7,142.45,142.58,2138300000.0
2009-03-26 05:00:00,142.585,142.585,142.215,142.36,2031400000.0
2009-03-26 05:30:00,142.375,142.715,142.34,142.605,2081900000.0
2009-03-26 06:00:00,142.605,142.835,142.54,142.76,2128200000.0
2009-03-26 06:30:00,142.76,142.84,142.455,142.555,2804700000.0
2009-03-26 07:00:00,142.545,142.78,142.535,142.625,833200000.0
2009-03-26 07:30:00,142.64,142.83,142.585,142.77,1563400000.0
2009-03-26 08:00:00,142.785,142.84,142.675,142.735,1788740000.0
2009-03-26 08:30:00,142.74,143.05,142.5,143.03,2140500000.0
2009-03-26 09:00:00,143.045,143.46,142.875,143.21,4758000000.0
2009-03-26 09:30:00,143.21,143.56,143.135,143.27,5187100000.0
2009-03-26 10:00:00,143.275,143.32,142.88,143.155,4995499999.0
2009-03-26 10:30:00,143.155,143.54,143.02,143.435,5450800000.0
2009-03-26 11:00:00,143.44,143.475,142.99,143.145,8815000000.0
2009-03-26 11:30:00,143.15,143.285,142.675,142.985,7824780000.0
2009-03-26 12:00:00,142.985,143.07,142.695,143.055,7556900000.0
2009-03-26 12:30:00,143.06,143.225,142.635,143.215,9128300003.0
2009-03-26 13:00:00,143.21,143.39,143.075,143.19,6292800002.0
2009-03-26 13:30:00,143.185,143.255,142.94,143.125,4035000000.0
2009-03-26 14:00:00,143.125,143.42,143.08,143.37,5309600000.0
2009-03-26 14:30:00,143.355,143.58,143.185,143.34,6925900001.0
2009-03-26 15:00:00,143.345,143.51,143.22,143.325,5961400001.0
2009-03-26 15:30:00,143.34,143.6,142.9,143.06,7579400002.0
2009-03-26 16:00:00,143.06,143.415,142.66,142.805,11163100004.0
2009-03-26 16:30:00,142.81,142.935,142.56,142.745,8990400002.0
2009-03-26 17:00:00,142.725,143.105,142.725,142.8,10247400010.0
2009-03-26 17:30:00,142.79,143.065,142.705,142.77,6411700002.0
2009-03-26 18:00:00,142.735,142.935,142.655,142.705,4848800000.0
2009-03-26 18:30:00,142.7,142.84,142.395,142.475,5031500000.0
2009-03-26 19:00:00,142.475,142.965,142.385,142.78,3594519396.0
2009-03-26 19:30:00,142.775,142.845,141.965,142.16,4161000000.0
2009-03-26 20:00:00,142.155,142.395,142.08,142.19,3991800000.0
2009-03-26 20:30:00,142.19,142.37,142.035,142.22,4160800000.0
2009-03-26 21:00:00,142.225,142.535,142.11,142.48,3601200000.0
2009-03-26 21:30:00,142.485,142.725,142.435,142.61,3169800000.0
2009-03-26 22:00:00,142.605,142.755,142.45,142.725,2286300000.0
2009-03-26 22:30:00,142.725,142.84,142.57,142.65,2031000000.0
2009-03-26 23:00:00,142.615,142.885,142.55,142.63,481900000.0
2009-03-26 23:30:00,142.63,142.97,142.575,142.93,528600000.0
2009-03-27 00:00:00,142.93,142.93,142.56,142.655,315000000.0
2009-03-27 00:30:00,142.65,142.905,142.615,142.835,802000000.0
2009-03-27 01:00:00,142.83,142.92,142.755,142.77,466800000.0
2009-03-27 01:30:00,142.765,142.815,142.57,142.745,1015800000.0
2009-03-27 02:00:00,142.745,142.755,142.365,142.56,1824200000.0
2009-03-27 02:30:00,142.555,142.81,142.185,142.585,3134000000.0
2009-03-27 03:00:00,142.585,142.88,142.47,142.88,2763800000.0
2009-03-27 03:30:00,142.885,142.915,142.595,142.615,2365100000.0
2009-03-27 04:00:00,142.62,142.69,142.37,142.445,1977600000.0
2009-03-27 04:30:00,142.44,142.57,142.36,142.375,1597000000.0
2009-03-27 05:00:00,142.4,142.46,142.245,142.29,1216400000.0
2009-03-27 05:30:00,142.285,142.445,142.18,142.43,1140600000.0
2009-03-27 06:00:00,142.39,142.455,142.265,142.4,1505000000.0
2009-03-27 06:30:00,142.405,142.445,142.3,142.43,1375300000.0
2009-03-27 07:00:00,142.43,142.59,142.34,142.555,1297800000.0
2009-03-27 07:30:00,142.55,142.565,142.31,142.35,1516600000.0
2009-03-27 08:00:00,142.36,142.435,141.655,141.755,3132200000.0
2009-03-27 08:30:00,141.75,141.775,141.225,141.445,3726500000.0
2009-03-27 09:00:00,141.445,141.79,141.215,141.305,2796000000.0
2009-03-27 09:30:00,141.3,141.555,141.085,141.32,5248500000.0
2009-03-27 10:00:00,141.32,141.62,141.02,141.505,5635300000.0
2009-03-27 10:30:00,141.5,141.755,141.31,141.315,4909700000.0
2009-03-27 11:00:00,141.325,141.485,140.815,141.095,8197500002.0
2009-03-27 11:30:00,141.085,141.095,140.635,140.84,10367100001.0
2009-03-27 12:00:00,140.845,140.915,139.9,140.29,7553700000.0
2009-03-27 12:30:00,140.29,140.52,139.81,139.965,5427000001.0
2009-03-27 13:00:00,139.955,140.37,139.935,140.32,5790300000.0
2009-03-27 13:30:00,140.31,140.355,139.025,139.205,8523600000.0
2009-03-27 14:00:00,139.19,139.765,139.095,139.505,7066800000.0
2009-03-27 14:30:00,139.505,140.425,139.485,140.405,4783700000.0
2009-03-27 15:00:00,140.4,140.605,139.805,140.005,5376800000.0
2009-03-27 15:30:00,140.005,140.19,139.885,140.175,4668600000.0
2009-03-27 16:00:00,140.185,140.57,139.86,139.98,5294300000.0
2009-03-27 16:30:00,139.98,140.555,139.945,140.35,4372900000.0
2009-03-27 17:00:00,140.355,140.715,140.3,140.635,5063600000.0
2009-03-27 17:30:00,140.635,140.67,140.295,140.36,6641800000.0
2009-03-27 18:00:00,140.365,140.645,140.335,140.435,4702600000.0
2009-03-27 18:30:00,140.445,140.585,140.165,140.185,4420500000.0
2009-03-27 19:00:00,140.165,140.355,140.08,140.16,2556200000.0
2009-03-27 19:30:00,140.16,140.31,139.945,140.025,2009400000.0
2009-03-27 20:00:00,140.02,140.365,139.995,140.315,1740500000.0
2009-03-27 20:30:00,140.345,140.5,140.185,140.215,1835200000.0
2009-03-27 21:00:00,140.215,140.265,140.075,140.08,950800000.0
2009-03-27 21:30:00,140.09,140.09,139.95,140.03,515000000.0
2009-03-27 22:00:00,140.035,140.205,139.97,140.14,1904200000.0
2009-03-27 22:30:00,140.145,140.225,140.065,140.09,1996800000.0
2009-03-29 23:00:00,140.097,140.109,139.382,139.513,489500000.0
2009-03-29 23:30:00,139.563,139.775,139.48,139.757,1070200000.0
2009-03-30 00:00:00,139.63,140.02,139.47,140.02,813100000.0
2009-03-30 00:30:00,140.025,140.365,140.015,140.24,812600000.0
2009-03-30 01:00:00,140.255,140.32,139.935,139.975,678200000.0
2009-03-30 01:30:00,139.975,140.09,139.805,140.0,1050400000.0
2009-03-30 02:00:00,140.0,140.32,139.875,140.295,1532400000.0
2009-03-30 02:30:00,140.305,140.465,140.005,140.055,2055200000.0
2009-03-30 03:00:00,140.065,140.125,139.82,139.875,1183600000.0
2009-03-30 03:30:00,139.875,139.885,139.605,139.81,1580700000.0
2009-03-30 04:00:00,139.805,139.86,139.385,139.415,1393000000.0
2009-03-30 04:30:00,139.41,139.55,139.25,139.345,1205000000.0
2009-03-30 05:00:00,139.34,139.445,139.175,139.275,1030000000.0
2009-03-30 05:30:00,139.265,139.325,138.945,139.3,1246600000.0
2009-03-30 06:00:00,139.305,139.305,137.87,138.0,3422000000.0
2009-03-30 06:30:00,137.995,138.505,137.985,138.265,2256000000.0
2009-03-30 07:00:00,138.265,138.335,137.315,137.475,2637000000.0
2009-03-30 07:30:00,137.47,137.895,137.4,137.59,2593200000.0
2009-03-30 08:00:00,137.59,137.75,136.85,137.085,4459100000.0
2009-03-30 08:30:00,137.09,137.345,136.82,137.045,3967800000.0
2009-03-30 09:00:00,137.045,137.09,135.79,136.135,6436865000.0
2009-03-30 09:30:00,136.125,136.35,135.72,136.13,6081600000.0
2009-03-30 10:00:00,136.12,136.525,135.945,136.49,4853200000.0
2009-03-30 10:30:00,136.485,136.66,136.225,136.515,5891500000.0
2009-03-30 11:00:00,136.515,136.855,136.465,136.795,6574400000.0
2009-03-30 11:30:00,136.795,137.01,136.675,136.82,6418400000.0
2009-03-30 12:00:00,136.815,136.875,136.445,136.515,5027400000.0
2009-03-30 12:30:00,136.51,136.99,136.45,136.97,5531600000.0
2009-03-30 13:00:00,136.975,137.2,136.86,137.17,4115200000.0
2009-03-30 13:30:00,137.175,137.585,137.17,137.49,5035000000.0
2009-03-30 14:00:00,137.495,137.84,137.45,137.8,6639400000.0
2009-03-30 14:30:00,137.805,137.97,137.405,137.43,6172400000.0
2009-03-30 15:00:00,137.43,137.575,136.9,137.18,6355699999.0
2009-03-30 15:30:00,137.175,137.315,136.89,137.195,8930299999.0
2009-03-30 16:00:00,137.185,137.525,136.92,137.48,8942400000.0
2009-03-30 16:30:00,137.475,137.59,137.2,137.495,8655400000.0
2009-03-30 17:00:00,137.495,138.195,137.245,137.925,10591808320.0
2009-03-30 17:30:00,137.915,138.185,137.425,137.83,7096800000.0
2009-03-30 18:00:00,137.84,138.33,137.815,138.26,5493000000.0
2009-03-30 18:30:00,138.25,138.57,138.04,138.38,3939600000.0
2009-03-30 19:00:00,138.385,138.505,138.22,138.305,3329600000.0
2009-03-30 19:30:00,138.305,138.45,137.665,137.785,3572100000.0
2009-03-30 20:00:00,137.785,137.955,137.68,137.71,4042900000.0
2009-03-30 20:30:00,137.72,137.98,137.64,137.79,1990800000.0
2009-03-30 21:00:00,137.785,138.4,137.78,138.35,3075550000.0
2009-03-30 21:30:00,138.35,138.655,138.28,138.63,1731000000.0
2009-03-30 22:00:00,138.63,138.795,138.55,138.665,948200000.0
2009-03-30 22:30:00,138.65,138.775,138.585,138.73,714500000.0
2009-03-30 23:00:00,138.705,138.845,138.646,138.785,698799999.0
2009-03-30 23:30:00,138.78,139.04,138.69,139.015,893100000.0
2009-03-31 00:00:00,139.015,139.32,138.775,138.8,1171200000.0
2009-03-31 00:30:00,138.795,138.98,138.685,138.795,1034200000.0
2009-03-31 01:00:00,138.805,138.86,138.57,138.655,2023000000.0
2009-03-31 01:30:00,138.635,138.985,138.585,138.86,1583400000.0
2009-03-31 02:00:00,138.865,139.39,138.725,139.33,3430500000.0
2009-03-31 02:30:00,139.33,140.465,139.29,139.89,5590600000.0
2009-03-31 03:00:00,139.87,140.53,139.87,139.93,2908200000.0
2009-03-31 03:30:00,139.92,140.555,139.92,140.425,3193600000.0
2009-03-31 04:00:00,140.44,140.53,140.195,140.36,3017400000.0
2009-03-31 04:30:00,140.375,140.54,140.22,140.3,2994600000.0
2009-03-31 05:00:00,140.3,140.465,140.125,140.435,2224200000.0
2009-03-31 05:30:00,140.435,141.125,140.405,140.71,2766800000.0
2009-03-31 06:00:00,140.72,140.74,140.0,140.16,2070600000.0
2009-03-31 06:30:00,140.18,140.6,140.17,140.45,1860800000.0
2009-03-31 07:00:00,140.45,140.465,140.03,140.34,2089600000.0
2009-03-31 07:30:00,140.34,140.345,139.52,139.715,2990700000.0
2009-03-31 08:00:00,139.715,140.81,139.655,140.485,4606000000.0
2009-03-31 08:30:00,140.485,141.055,140.355,140.615,5835799999.0
2009-03-31 09:00:00,140.615,140.675,140.045,140.095,5483700000.0
2009-03-31 09:30:00,140.095,140.435,139.875,140.34,5331600000.0
2009-03-31 10:00:00,140.325,140.655,139.96,140.18,4950400001.0
2009-03-31 10:30:00,140.18,140.45,140.11,140.185,3908600000.0
2009-03-31 11:00:00,140.195,140.64,140.155,140.475,4922600000.0
2009-03-31 11:30:00,140.47,140.615,140.285,140.46,3326400000.0
2009-03-31 12:00:00,140.455,140.745,140.255,140.72,5496800000.0
2009-03-31 12:30:00,140.71,141.165,140.66,141.1,6331600000.0
2009-03-31 13:00:00,141.1,141.37,140.94,140.94,5490000000.0
2009-03-31 13:30:00,140.94,141.175,140.58,140.81,5146500000.0
2009-03-31 14:00:00,140.825,141.085,140.805,140.9,4601000000.0
2009-03-31 14:30:00,140.91,141.155,140.87,140.94,5595000000.0
2009-03-31 15:00:00,140.94,140.985,140.6,140.955,5705400002.0
2009-03-31 15:30:00,140.955,140.98,140.365,140.465,7054400000.0
2009-03-31 16:00:00,140.455,140.815,140.41,140.815,9139200000.0
2009-03-31 16:30:00,140.815,141.59,140.755,141.54,12530799996.0
2009-03-31 17:00:00,141.535,142.15,141.37,142.06,16797874896.0
2009-03-31 17:30:00,142.06,142.26,141.68,141.78,9856599999.0
2009-03-31 18:00:00,141.8,141.95,141.69,141.885,5514600000.0
2009-03-31 18:30:00,141.885,142.09,141.735,142.04,4447200000.0
2009-03-31 19:00:00,142.04,142.095,141.88,141.94,4260200000.0
2009-03-31 19:30:00,141.945,142.14,141.725,141.765,3416000000.0
2009-03-31 20:00:00,141.77,142.16,141.745,142.035,3060400000.0
2009-03-31 20:30:00,142.035,142.23,141.98,142.14,4242600000.0
2009-03-31 21:00:00,142.145,142.535,142.01,142.41,2657600000.0
2009-03-31 21:30:00,142.43,142.44,141.905,142.005,3112600000.0
2009-03-31 22:00:00,141.97,142.09,141.635,141.75,2597800000.0
2009-03-31 22:30:00,141.74,141.87,141.7,141.74,1799600000.0
2009-03-31 23:00:00,141.705,141.755,141.435,141.57,1260000000.0
2009-03-31 23:30:00,141.57,141.66,141.495,141.625,1020000000.0
2009-04-01 00:00:00,141.625,142.165,141.605,142.11,1112705758.0
2009-04-01 00:30:00,142.115,142.215,141.985,141.985,1311000000.0
2009-04-01 01:00:00,141.99,142.195,141.835,142.18,1027000000.0
2009-04-01 01:30:00,142.175,142.81,142.105,142.61,1711400000.0
2009-04-01 02:00:00,142.62,142.635,140.7,141.32,5164400000.0
2009-04-01 02:30:00,141.31,141.7,140.99,141.065,3771200000.0
2009-04-01 03:00:00,141.065,142.155,141.065,142.09,3144000000.0
2009-04-01 03:30:00,142.105,142.105,141.675,141.76,2302800000.0
2009-04-01 04:00:00,141.765,141.765,141.23,141.31,2625800000.0
2009-04-01 04:30:00,141.31,141.425,141.04,141.355,2482800000.0
2009-04-01 05:00:00,141.34,141.42,141.205,141.235,1142400000.0
2009-04-01 05:30:00,141.245,141.365,140.805,141.1,1843400000.0
2009-04-01 06:00:00,141.105,141.12,140.54,140.625,1919000000.0
2009-04-01 06:30:00,140.63,140.905,140.61,140.79,1699200000.0
2009-04-01 07:00:00,140.795,141.14,140.635,141.035,2082400000.0
2009-04-01 07:30:00,141.03,141.3,140.905,141.25,2185100000.0
2009-04-01 08:00:00,141.265,141.34,140.935,141.21,3295200000.0
2009-04-01 08:30:00,141.205,141.7,141.205,141.475,4642400000.0
2009-04-01 09:00:00,141.475,141.79,141.4,141.515,8214900000.0
2009-04-01 09:30:00,141.51,141.745,141.335,141.64,7075700001.0
2009-04-01 10:00:00,141.655,142.345,141.59,142.31,8357000001.0
2009-04-01 10:30:00,142.33,142.585,142.185,142.26,10309699999.0
2009-04-01 11:00:00,142.255,142.365,142.115,142.205,7627800000.0
2009-04-01 11:30:00,142.215,142.85,142.05,142.655,8003700000.0
2009-04-01 12:00:00,142.66,142.695,142.25,142.41,6235800001.0
2009-04-01 12:30:00,142.41,142.6,142.345,142.525,5000200000.0
2009-04-01 13:00:00,142.525,142.575,142.12,142.46,3687400000.0
2009-04-01 13:30:00,142.435,142.7,142.105,142.16,4956799999.0
2009-04-01 14:00:00,142.15,142.34,141.84,142.11,5670500000.0
2009-04-01 14:30:00,142.115,142.14,141.53,141.675,5243000000.0
2009-04-01 15:00:00,141.67,141.72,141.395,141.44,6011000000.0
2009-04-01 15:30:00,141.44,141.705,141.305,141.435,8480100002.0
2009-04-01 16:00:00,141.43,142.26,141.42,142.125,10487600002.0
2009-04-01 16:30:00,142.125,142.37,141.98,142.095,11466200009.0
2009-04-01 17:00:00,142.09,142.35,142.075,142.255,6520200000.0
2009-04-01 17:30:00,142.255,142.525,142.195,142.49,6833600000.0
2009-04-01 18:00:00,142.485,142.65,142.425,142.475,4362400000.0
2009-04-01 18:30:00,142.475,142.49,141.73,141.78,3190200000.0
2009-04-01 19:00:00,141.785,142.25,141.775,142.18,2699400000.0
2009-04-01 19:30:00,142.175,142.26,142.03,142.16,3080600000.0
2009-04-01 20:00:00,142.16,142.38,142.115,142.31,2615400000.0
2009-04-01 20:30:00,142.31,142.555,142.23,142.515,2707800000.0
2009-04-01 21:00:00,142.51,142.535,142.295,142.465,2583400000.0
2009-04-01 21:30:00,142.465,142.65,142.38,142.45,2955200000.0
2009-04-01 22:00:00,142.45,142.52,142.33,142.39,1143400000.0
2009-04-01 22:30:00,142.395,142.565,142.195,142.505,1151000000.0
2009-04-01 23:00:00,142.47,142.64,142.46,142.61,1114800000.0
2009-04-01 23:30:00,142.615,142.755,142.501,142.534,667600000.0
2009-04-02 00:00:00,142.555,142.76,142.555,142.71,337800000.0
2009-04-02 00:30:00,142.705,142.715,142.58,142.65,348200000.0
2009-04-02 01:00:00,142.64,142.74,142.56,142.66,856800000.0
2009-04-02 01:30:00,142.675,142.735,142.37,142.56,947000000.0
2009-04-02 02:00:00,142.57,142.64,142.285,142.37,1606400000.0
2009-04-02 02:30:00,142.37,142.905,142.37,142.825,1709400000.0
2009-04-02 03:00:00,142.825,143.16,142.64,143.16,1542400000.0
2009-04-02 03:30:00,143.17,143.245,143.01,143.19,2157600000.0
2009-04-02 04:00:00,143.17,143.265,143.045,143.17,1799300000.0
2009-04-02 04:30:00,143.17,143.22,142.87,143.08,2252100000.0
2009-04-02 05:00:00,143.08,143.12,142.94,142.94,1258600000.0
2009-04-02 05:30:00,142.94,143.19,142.905,143.085,1026000000.0
2009-04-02 06:00:00,143.09,143.245,143.03,143.24,1195600000.0
2009-04-02 06:30:00,143.25,143.28,143.03,143.11,1132800000.0
2009-04-02 07:00:00,143.12,143.225,142.96,143.155,1100800000.0
2009-04-02 07:30:00,143.155,143.53,142.94,143.49,2710500000.0
2009-04-02 08:00:00,143.495,144.095,143.45,143.965,4920900000.0
2009-04-02 08:30:00,143.97,144.035,143.69,143.765,3795400000.0
2009-04-02 09:00:00,143.71,144.26,143.68,144.17,6284400000.0
2009-04-02 09:30:00,144.17,144.365,143.82,144.09,7590200000.0
2009-04-02 10:00:00,144.09,144.735,144.055,144.67,13474806979.0
2009-04-02 10:30:00,144.66,144.75,144.46,144.71,7303800000.0
2009-04-02 11:00:00,144.71,145.68,144.595,145.455,7533397444.0
2009-04-02 11:30:00,145.45,145.965,145.43,145.845,10822800000.0
2009-04-02 12:00:00,145.845,146.375,145.75,146.365,8987200000.0
2009-04-02 12:30:00,146.36,146.915,146.35,146.55,9581700000.0
2009-04-02 13:00:00,146.545,146.64,145.725,146.025,10524000000.0
2009-04-02 13:30:00,146.025,146.075,145.46,145.985,10951600002.0
2009-04-02 14:00:00,145.95,146.505,145.88,146.1,10619399999.0
2009-04-02 14:30:00,146.115,146.27,145.645,146.18,11987800003.0
2009-04-02 15:00:00,146.18,146.21,145.62,145.745,7067200000.0
2009-04-02 15:30:00,145.745,145.955,145.215,145.74,5972000000.0
2009-04-02 16:00:00,145.75,146.01,145.66,145.925,7880600000.0
2009-04-02 16:30:00,145.935,146.605,145.92,146.605,7055000000.0
2009-04-02 17:00:00,146.615,146.68,146.32,146.585,10318700000.0
2009-04-02 17:30:00,146.59,146.725,146.04,146.215,5993600001.0
2009-04-02 18:00:00,146.215,146.68,146.055,146.54,5267800000.0
2009-04-02 18:30:00,146.535,146.585,146.17,146.24,4076500000.0
2009-04-02 19:00:00,146.24,146.34,146.015,146.095,2808200000.0
2009-04-02 19:30:00,146.105,146.38,146.075,146.295,1882800000.0
2009-04-02 20:00:00,146.295,146.39,146.155,146.33,3066800000.0
2009-04-02 20:30:00,146.335,146.63,146.335,146.535,2533400000.0
2009-04-02 21:00:00,146.535,146.66,146.395,146.55,3682800000.0
2009-04-02 21:30:00,146.55,146.575,146.255,146.335,2391400000.0
2009-04-02 22:00:00,146.34,146.435,146.16,146.41,2454200000.0
2009-04-02 22:30:00,146.405,146.635,146.335,146.54,1201600000.0
2009-04-02 23:00:00,146.54,146.785,146.425,146.775,786200000.0
2009-04-02 23:30:00,146.78,146.82,146.635,146.77,752400000.0
2009-04-03 00:00:00,146.77,146.815,146.41,146.584,888600000.0
2009-04-03 00:30:00,146.59,146.82,146.565,146.65,418400000.0
2009-04-03 01:00:00,146.645,146.86,146.615,146.825,581800000.0
2009-04-03 01:30:00,146.82,147.08,146.8,146.94,1765400000.0
2009-04-03 02:00:00,146.94,147.85,146.915,147.745,4085000000.0
2009-04-03 02:30:00,147.75,147.815,146.895,147.19,2911100000.0
2009-04-03 03:00:00,147.205,147.295,146.91,146.96,1640600000.0
2009-04-03 03:30:00,146.97,147.25,146.45,146.5,1845476000.0
2009-04-03 04:00:00,146.495,146.745,146.075,146.385,2299500000.0
2009-04-03 04:30:00,146.4,147.015,146.28,147.01,1342800000.0
2009-04-03 05:00:00,147.015,147.06,146.505,146.635,1274800000.0
2009-04-03 05:30:00,146.64,146.895,146.475,146.725,1316200000.0
2009-04-03 06:00:00,146.74,146.85,146.525,146.56,994400000.0
2009-04-03 06:30:00,146.56,146.68,146.31,146.335,1127500000.0
2009-04-03 07:00:00,146.335,146.505,146.21,146.38,1470200000.0
2009-04-03 07:30:00,146.385,146.42,146.125,146.35,2204000000.0
2009-04-03 08:00:00,146.335,146.395,145.73,145.81,2843715596.0
2009-04-03 08:30:00,145.82,146.12,145.55,146.1,5220600000.0
2009-04-03 09:00:00,146.11,146.48,145.95,146.46,4992100000.0
2009-04-03 09:30:00,146.46,146.645,146.215,146.645,4999200000.0
2009-04-03 10:00:00,146.645,147.825,146.605,147.59,5567500000.0
2009-04-03 10:30:00,147.59,148.335,147.535,147.915,7781410210.0
2009-04-03 11:00:00,147.91,148.05,147.65,147.7,6191300000.0
2009-04-03 11:30:00,147.675,147.72,147.32,147.47,4507800000.0
2009-04-03 12:00:00,147.475,147.52,146.875,147.175,3704400000.0
2009-04-03 12:30:00,147.175,147.53,147.13,147.21,4252600000.0
2009-04-03 13:00:00,147.21,147.335,146.795,147.335,4388200000.0
2009-04-03 13:30:00,147.29,147.535,147.225,147.515,2424400000.0
2009-04-03 14:00:00,147.515,147.62,147.195,147.595,4126800000.0
2009-04-03 14:30:00,147.465,148.72,147.185,147.7,9188657170.0
2009-04-03 15:00:00,147.7,147.9,147.48,147.82,7483999999.0
2009-04-03 15:30:00,147.815,148.455,147.665,147.935,8108100000.0
2009-04-03 16:00:00,147.88,148.185,147.67,148.035,6728900000.0
2009-04-03 16:30:00,148.035,148.085,147.275,147.595,6086100000.0
2009-04-03 17:00:00,147.595,147.92,147.475,147.765,5073200000.0
2009-04-03 17:30:00,147.765,148.03,147.7,147.905,5565300001.0
2009-04-03 18:00:00,147.9,148.33,147.875,148.3,4756900000.0
2009-04-03 18:30:00,148.305,148.355,148.03,148.11,5177800002.0
2009-04-03 19:00:00,148.1,148.16,147.83,148.035,2515900000.0
2009-04-03 19:30:00,148.045,148.395,147.93,148.39,4098200001.0
2009-04-03 20:00:00,148.41,148.835,148.41,148.735,8304799999.0
2009-04-03 20:30:00,148.735,148.82,148.37,148.58,6434000000.0
2009-04-03 21:00:00,148.59,148.65,148.385,148.47,3539000000.0
2009-04-03 21:30:00,148.47,148.635,148.27,148.58,5968200001.0
2009-04-03 22:00:00,148.62,148.795,148.61,148.765,4149000000.0
2009-04-03 22:30:00,148.77,148.925,148.705,148.79,3805800000.0
2009-04-05 23:00:00,148.743,148.805,148.495,148.73,1590200000.0
2009-04-05 23:30:00,148.745,148.965,148.74,148.92,1844200000.0
2009-04-06 00:00:00,148.92,149.705,148.815,149.685,4206300000.0
2009-04-06 00:30:00,149.675,149.685,149.455,149.495,3301200000.0
2009-04-06 01:00:00,149.5,149.75,149.195,149.49,2892600000.0
2009-04-06 01:30:00,149.48,149.705,149.3,149.67,3056000000.0
2009-04-06 02:00:00,149.685,149.96,149.6,149.735,4588399999.0
2009-04-06 02:30:00,149.74,150.075,149.505,150.045,4463200000.0
2009-04-06 03:00:00,150.06,150.71,149.97,150.685,6869300000.0
2009-04-06 03:30:00,150.68,150.75,150.115,150.135,6008000000.0
2009-04-06 04:00:00,150.135,150.735,150.115,150.49,4746200000.0
2009-04-06 04:30:00,150.485,150.555,150.37,150.455,2298200000.0
2009-04-06 05:00:00,150.465,150.61,150.365,150.61,1384600000.0
2009-04-06 05:30:00,150.61,150.72,150.455,150.525,1797000000.0
2009-04-06 06:00:00,150.535,150.725,150.35,150.725,2045600000.0
2009-04-06 06:30:00,150.73,150.82,150.52,150.575,2369000000.0
2009-04-06 07:00:00,150.57,150.6,150.29,150.565,1753200000.0
2009-04-06 07:30:00,150.55,150.585,150.345,150.405,2361600000.0
2009-04-06 08:00:00,150.405,150.48,150.105,150.235,5511400000.0
2009-04-06 08:30:00,150.245,151.15,150.245,150.985,8695600000.0
2009-04-06 09:00:00,150.985,151.215,150.615,150.94,10993600001.0
2009-04-06 09:30:00,150.935,151.02,150.71,150.71,8704200000.0
2009-04-06 10:00:00,150.71,151.425,150.655,151.245,9333600001.0
2009-04-06 10:30:00,151.25,151.525,151.005,151.095,6963600000.0
2009-04-06 11:00:00,151.11,151.39,150.775,150.995,5822800000.0
2009-04-06 11:30:00,151.0,151.24,150.625,150.685,7469199999.0
2009-04-06 12:00:00,150.675,151.005,150.56,150.89,8844500000.0
2009-04-06 12:30:00,150.89,150.96,150.75,150.89,8378400000.0
2009-04-06 13:00:00,150.89,151.23,150.78,150.94,9028200000.0
2009-04-06 13:30:00,150.94,151.165,150.485,150.625,11154100000.0
2009-04-06 14:00:00,150.625,150.71,149.785,149.795,11460600000.0
2009-04-06 14:30:00,149.8,150.16,149.33,149.845,6046600000.0
2009-04-06 15:00:00,149.84,149.865,149.045,149.22,6763099998.0
2009-04-06 15:30:00,149.22,149.455,148.945,149.23,15111499991.0
2009-04-06 16:00:00,149.235,149.58,149.145,149.18,12929199995.0
2009-04-06 16:30:00,149.18,149.325,148.97,149.14,12568599997.0
2009-04-06 17:00:00,149.14,149.155,148.24,148.39,16206099988.0
2009-04-06 17:30:00,148.39,148.73,147.975,148.065,11025599999.0
2009-04-06 18:00:00,148.055,148.155,147.72,147.89,10166100002.0
2009-04-06 18:30:00,147.885,148.29,147.685,148.195,6256200000.0
2009-04-06 19:00:00,148.195,148.535,148.11,148.405,8512999999.0
2009-04-06 19:30:00,148.405,148.525,148.185,148.525,5350200000.0
2009-04-06 20:00:00,148.515,148.995,148.435,148.605,7150600000.0
2009-04-06 20:30:00,148.61,148.68,148.41,148.605,5212400001.0
2009-04-06 21:00:00,148.605,148.86,148.465,148.69,5116800001.0
2009-04-06 21:30:00,148.69,149.025,148.67,148.915,5562200000.0
2009-04-06 22:00:00,148.92,149.015,148.82,148.96,3832200000.0
2009-04-06 22:30:00,148.95,149.28,148.945,149.13,4588000000.0
2009-04-06 23:00:00,149.13,149.185,148.925,148.93,2083600000.0
2009-04-06 23:30:00,148.914,149.025,148.795,149.01,1797600000.0
2009-04-07 00:00:00,149.015,149.025,148.365,148.375,3278400000.0
2009-04-07 00:30:00,148.375,148.63,148.375,148.5,2599400000.0
2009-04-07 01:00:00,148.505,148.62,147.92,147.98,3290000000.0
2009-04-07 01:30:00,147.98,147.985,147.145,147.15,6586700000.0
2009-04-07 02:00:00,147.15,147.855,146.8,147.56,7192000000.0
2009-04-07 02:30:00,147.565,147.88,147.37,147.475,5163000000.0
2009-04-07 03:00:00,147.48,148.035,147.435,147.82,5347600000.0
2009-04-07 03:30:00,147.82,148.25,147.8,148.17,4415400000.0
2009-04-07 04:00:00,148.185,148.21,147.505,147.565,5587000000.0
2009-04-07 04:30:00,147.565,147.845,147.555,147.75,3113200000.0
2009-04-07 05:00:00,147.75,147.75,147.355,147.395,3239400000.0
2009-04-07 05:30:00,147.395,147.705,147.325,147.435,4548400000.0
2009-04-07 06:00:00,147.425,147.63,147.41,147.535,3896800000.0
2009-04-07 06:30:00,147.54,147.97,147.36,147.9,5945000000.0
2009-04-07 07:00:00,147.9,147.925,147.11,147.22,4715400000.0
2009-04-07 07:30:00,147.21,147.605,147.14,147.535,4875000000.0
2009-04-07 08:00:00,147.545,147.745,147.24,147.38,9565400000.0
2009-04-07 08:30:00,147.385,148.14,147.37,147.835,10843400001.0
2009-04-07 09:00:00,147.835,148.16,147.485,147.885,12638400001.0
2009-04-07 09:30:00,147.88,148.08,147.67,148.065,12246600010.0
2009-04-07 10:00:00,148.075,148.1,147.705,147.715,11158799998.0
2009-04-07 10:30:00,147.725,147.96,147.11,147.195,16062900003.0
2009-04-07 11:00:00,147.19,147.305,146.64,146.835,15185199996.0
2009-04-07 11:30:00,146.82,146.915,146.435,146.675,14453099999.0
2009-04-07 12:00:00,146.665,146.765,145.81,146.29,15054400001.0
2009-04-07 12:30:00,146.295,146.695,145.95,146.195,14145200002.0
2009-04-07 13:00:00,146.195,146.605,146.125,146.41,14083100000.0
2009-04-07 13:30:00,146.4,146.705,146.34,146.655,9719500001.0
2009-04-07 14:00:00,146.655,146.865,146.54,146.68,9465799989.0
2009-04-07 14:30:00,146.68,147.66,146.67,147.48,10987699999.0
2009-04-07 15:00:00,147.47,147.68,147.27,147.655,12025299999.0
2009-04-07 15:30:00,147.655,147.73,147.175,147.51,15488199996.0
2009-04-07 16:00:00,147.495,148.255,147.345,148.165,14620999999.0
2009-04-07 16:30:00,148.17,148.55,148.04,148.255,16504499995.0
2009-04-07 17:00:00,148.26,148.46,148.165,148.24,12106499998.0
2009-04-07 17:30:00,148.245,148.94,148.225,148.475,12421400001.0
2009-04-07 18:00:00,148.49,148.54,148.185,148.27,6308200001.0
2009-04-07 18:30:00,148.265,148.295,147.895,148.075,6535950002.0
2009-04-07 19:00:00,148.07,148.1,147.75,147.82,6225600002.0
2009-04-07 19:30:00,147.825,148.275,147.645,148.035,6186000000.0
2009-04-07 20:00:00,148.025,148.28,147.91,148.125,5631400002.0
2009-04-07 20:30:00,148.14,148.15,147.895,147.91,4823400003.0
2009-04-07 21:00:00,147.905,148.13,147.815,147.95,7863400000.0
2009-04-07 21:30:00,147.965,148.135,147.745,147.8,7015600002.0
2009-04-07 22:00:00,147.805,147.925,147.69,147.83,3534600000.0
2009-04-07 22:30:00,147.815,147.995,147.81,147.895,3447000000.0
2009-04-07 23:00:00,147.9,148.095,147.79,148.07,1482000000.0
2009-04-07 23:30:00,148.09,148.205,147.945,148.145,1710200000.0
2009-04-08 00:00:00,148.15,148.485,148.005,148.44,3632400000.0
2009-04-08 00:30:00,148.435,148.51,148.27,148.385,4172000000.0
2009-04-08 01:00:00,148.395,148.445,148.12,148.16,3091400000.0
2009-04-08 01:30:00,148.16,148.52,148.16,148.28,3421000000.0
2009-04-08 02:00:00,148.28,148.305,147.435,147.505,6130300000.0
2009-04-08 02:30:00,147.52,148.305,147.225,147.605,9145400000.0
2009-04-08 03:00:00,147.615,147.805,147.365,147.755,6548000000.0
2009-04-08 03:30:00,147.755,147.76,147.34,147.59,5127400000.0
2009-04-08 04:00:00,147.575,147.605,146.795,147.0,7059400000.0
2009-04-08 04:30:00,147.0,147.025,146.615,146.835,5981400000.0
2009-04-08 05:00:00,146.835,147.19,146.76,146.795,5753200000.0
2009-04-08 05:30:00,146.795,146.99,146.525,146.895,3764000000.0
2009-04-08 06:00:00,146.905,147.3,146.9,147.23,4045400000.0
2009-04-08 06:30:00,147.23,147.26,146.735,146.915,5310500000.0
2009-04-08 07:00:00,146.92,147.265,146.79,146.81,4627800000.0
2009-04-08 07:30:00,146.81,146.94,146.455,146.625,5977399998.0
2009-04-08 08:00:00,146.625,146.67,146.21,146.245,11672600000.0
2009-04-08 08:30:00,146.25,146.355,145.88,146.155,15380800001.0
2009-04-08 09:00:00,146.155,146.415,145.805,146.25,16492599999.0
2009-04-08 09:30:00,146.255,146.35,145.915,145.915,13657000000.0
2009-04-08 10:00:00,145.91,146.12,145.74,145.74,13203830002.0
2009-04-08 10:30:00,145.74,146.31,145.72,146.28,11528000001.0
2009-04-08 11:00:00,146.27,146.715,146.22,146.635,12248399999.0
2009-04-08 11:30:00,146.645,146.725,146.22,146.325,12344000000.0
2009-04-08 12:00:00,146.33,146.87,146.04,146.825,11793200002.0
2009-04-08 12:30:00,146.815,147.2,146.74,146.95,15014300001.0
2009-04-08 13:00:00,146.94,147.42,146.885,147.11,10866700000.0
2009-04-08 13:30:00,147.11,147.125,146.635,146.645,10060399998.0
2009-04-08 14:00:00,146.65,147.69,146.62,147.54,15361800000.0
2009-04-08 14:30:00,147.54,147.99,147.245,147.645,15355599993.0
2009-04-08 15:00:00,147.645,147.72,147.355,147.49,13695999989.0
2009-04-08 15:30:00,147.49,147.79,147.39,147.415,14218399999.0
2009-04-08 16:00:00,147.42,147.47,146.46,146.67,17467999997.0
2009-04-08 16:30:00,146.67,146.925,146.475,146.485,17589599996.0
2009-04-08 17:00:00,146.48,146.92,146.425,146.735,20405299989.0
2009-04-08 17:30:00,146.725,147.06,146.7,146.825,13712399997.0
2009-04-08 18:00:00,146.825,146.965,146.505,146.655,11208300005.0
2009-04-08 18:30:00,146.65,146.9,146.575,146.69,9692900001.0
2009-04-08 19:00:00,146.695,146.725,146.355,146.525,10177000009.0
2009-04-08 19:30:00,146.52,146.615,146.425,146.425,7686100004.0
2009-04-08 20:00:00,146.415,146.435,145.775,146.24,13085700001.0
2009-04-08 20:30:00,146.24,146.53,146.235,146.375,9980200000.0
2009-04-08 21:00:00,146.375,146.385,146.08,146.37,6451400000.0
2009-04-08 21:30:00,146.375,146.47,146.165,146.285,6387000000.0
2009-04-08 22:00:00,146.29,146.805,146.285,146.78,2341799999.0
2009-04-08 22:30:00,146.78,146.875,146.655,146.77,1566400000.0
2009-04-08 23:00:00,146.765,146.785,146.5,146.56,933820001.0
2009-04-08 23:30:00,146.57,146.65,146.545,146.64,308400000.0
2009-04-09 00:00:00,146.635,146.775,146.375,146.57,2375000000.0
2009-04-09 00:30:00,146.57,146.74,146.368,146.5,3392600000.0
2009-04-09 01:00:00,146.5,146.57,146.355,146.4,2513200000.0
2009-04-09 01:30:00,146.4,146.62,146.285,146.62,2358200000.0
2009-04-09 02:00:00,146.635,146.935,146.49,146.67,4091400000.0
2009-04-09 02:30:00,146.665,146.8,146.26,146.6,6017000000.0
2009-04-09 03:00:00,146.6,146.7,146.495,146.595,3699600000.0
2009-04-09 03:30:00,146.58,146.715,146.34,146.545,4495200000.0
2009-04-09 04:00:00,146.54,146.7,146.5,146.56,3029000000.0
2009-04-09 04:30:00,146.56,146.72,146.505,146.665,2644900000.0
2009-04-09 05:00:00,146.705,146.83,146.605,146.725,3335800000.0
2009-04-09 05:30:00,146.735,147.045,146.64,146.94,3373400000.0
2009-04-09 06:00:00,146.935,146.98,146.725,146.91,2322200000.0
2009-04-09 06:30:00,146.93,147.345,146.895,147.14,5314800000.0
2009-04-09 07:00:00,147.14,147.225,147.03,147.155,3627200000.0
2009-04-09 07:30:00,147.155,147.36,147.15,147.185,3626200000.0
2009-04-09 08:00:00,147.18,147.56,147.165,147.48,8209600000.0
2009-04-09 08:30:00,147.48,147.995,147.435,147.68,13839700000.0
2009-04-09 09:00:00,147.665,147.665,147.25,147.47,16514399996.0
2009-04-09 09:30:00,147.47,147.76,146.885,147.14,15829499998.0
2009-04-09 10:00:00,147.14,147.32,146.38,146.735,16232299996.0
2009-04-09 10:30:00,146.74,146.955,146.415,146.505,12380799998.0
2009-04-09 11:00:00,146.505,147.01,146.305,146.605,15875400000.0
2009-04-09 11:30:00,146.6,147.005,146.3,146.865,14605300002.0
2009-04-09 12:00:00,146.865,147.04,146.605,146.96,10405800001.0
2009-04-09 12:30:00,146.965,147.09,146.775,146.835,8548000000.0
2009-04-09 13:00:00,146.845,146.86,146.43,146.475,13511799998.0
2009-04-09 13:30:00,146.485,146.875,146.485,146.78,12293400000.0
2009-04-09 14:00:00,146.78,147.56,146.775,147.375,17624599993.0
2009-04-09 14:30:00,147.345,147.865,147.26,147.745,17244199999.0
2009-04-09 15:00:00,147.76,147.82,147.5,147.655,16619799996.0
2009-04-09 15:30:00,147.655,147.73,147.47,147.535,16131000000.0
2009-04-09 16:00:00,147.53,147.755,147.255,147.275,15187999999.0
2009-04-09 16:30:00,147.285,147.325,146.895,147.045,14407000000.0
2009-04-09 17:00:00,147.045,147.16,146.34,146.585,15549700003.0
2009-04-09 17:30:00,146.585,146.935,146.57,146.81,13848599998.0
2009-04-09 18:00:00,146.805,147.045,146.685,147.04,8853799999.0
2009-04-09 18:30:00,147.04,147.06,146.79,146.96,7173000000.0
2009-04-09 19:00:00,146.965,147.17,146.87,147.045,5491800001.0
2009-04-09 19:30:00,147.055,147.315,146.995,147.245,2686000000.0
2009-04-09 20:00:00,147.25,147.33,147.155,147.16,2468600000.0
2009-04-09 20:30:00,147.16,147.52,147.14,147.48,3640799999.0
2009-04-09 21:00:00,147.48,147.555,147.4,147.44,3203000000.0
2009-04-09 21:30:00,147.44,147.47,147.17,147.215,2276800000.0
2009-04-09 22:00:00,147.215,147.31,147.195,147.195,1461200000.0
2009-04-09 22:30:00,147.21,147.405,147.165,147.375,1772800000.0
2009-04-09 23:00:00,147.36,147.39,147.14,147.285,1031800000.0
2009-04-09 23:30:00,147.305,147.381,147.276,147.305,2232600000.0
2009-04-10 00:00:00,147.31,147.4,147.285,147.318,1633800000.0
2009-04-10 00:30:00,147.35,147.4,147.165,147.28,1445600000.0
2009-04-10 01:00:00,147.3,147.545,147.045,147.185,3345600000.0
2009-04-10 01:30:00,147.185,147.345,147.095,147.215,2607400000.0
2009-04-10 02:00:00,147.23,147.445,147.155,147.255,3088800000.0
2009-04-10 02:30:00,147.255,147.335,147.095,147.225,3995800000.0
2009-04-10 03:00:00,147.24,147.27,146.79,146.97,2891700000.0
2009-04-10 03:30:00,146.955,147.005,146.745,146.795,3300200000.0
2009-04-10 04:00:00,146.795,147.1,146.76,146.97,3088800000.0
2009-04-10 04:30:00,146.975,147.04,146.815,146.815,1180600000.0
2009-04-10 05:00:00,146.805,146.95,146.75,146.88,2120200000.0
2009-04-10 05:30:00,146.875,146.965,146.845,146.9,1983600000.0
2009-04-10 06:00:00,146.9,147.07,146.875,146.975,2458600000.0
2009-04-10 06:30:00,146.98,147.095,146.915,147.09,2016200000.0
2009-04-10 07:00:00,147.09,147.2,147.045,147.17,2636800000.0
2009-04-10 07:30:00,147.165,147.18,147.0,147.125,1951400000.0
2009-04-10 08:00:00,147.125,147.155,146.73,146.985,2515600000.0
2009-04-10 08:30:00,146.985,147.1,146.91,147.06,1844200000.0
2009-04-10 09:00:00,147.06,147.135,146.94,147.045,2441600000.0
2009-04-10 09:30:00,147.035,147.12,146.82,146.88,1959200000.0
2009-04-10 10:00:00,146.88,147.05,146.88,146.995,2140000000.0
2009-04-10 10:30:00,147.0,147.02,146.9,146.955,1147200000.0
2009-04-10 11:00:00,146.955,146.99,146.88,146.918,2227199996.0
2009-04-10 11:30:00,146.96,147.005,146.918,146.98,1879800000.0
2009-04-10 12:00:00,146.975,146.98,146.86,146.89,1360600000.0
2009-04-10 12:30:00,146.893,146.96,146.83,146.83,1404200000.0
2009-04-10 13:00:00,146.81,146.985,146.765,146.855,2208800000.0
2009-04-10 13:30:00,146.83,146.885,146.75,146.848,1619400000.0
2009-04-10 14:00:00,146.89,147.045,146.78,146.9,1494400000.0
2009-04-10 14:30:00,146.9,146.915,146.75,146.855,2892199999.0
2009-04-10 15:00:00,146.865,146.87,146.745,146.765,1254600000.0
2009-04-10 15:30:00,146.77,146.885,146.75,146.775,2365000000.0
2009-04-10 16:00:00,146.775,146.89,146.75,146.85,1044800000.0
2009-04-10 16:30:00,146.84,146.885,146.79,146.84,1138400000.0
2009-04-10 17:00:00,146.84,146.85,146.705,146.775,938000000.0
2009-04-10 17:30:00,146.765,146.82,146.68,146.695,1263400000.0
2009-04-10 18:00:00,146.69,146.82,146.675,146.785,1237400001.0
2009-04-10 18:30:00,146.79,146.84,146.665,146.745,877400000.0
2009-04-10 19:00:00,146.745,146.755,146.595,146.655,1124600000.0
2009-04-10 19:30:00,146.645,146.745,146.602,146.645,1388800000.0
2009-04-10 20:00:00,146.66,146.73,146.6,146.66,1582600000.0
2009-04-10 20:30:00,146.695,146.955,146.641,146.855,1501000000.0
2009-04-10 21:00:00,146.855,146.97,146.77,146.925,1683600000.0
2009-04-10 21:30:00,146.935,146.975,146.855,146.93,710800000.0
2009-04-10 22:00:00,146.955,147.045,146.865,147.01,1502400000.0
2009-04-10 22:30:00,146.995,147.19,146.96,147.07,1109600000.0
2009-04-12 23:00:00,146.91,146.911,146.78,146.869,1473600000.0
2009-04-12 23:30:00,146.57,146.963,146.57,146.9,1018000000.0
2009-04-13 00:00:00,146.89,147.105,146.855,147.002,1052200000.0
2009-04-13 00:30:00,146.945,147.055,146.86,146.965,1020600000.0
2009-04-13 01:00:00,146.99,147.115,146.985,147.065,1559800000.0
2009-04-13 01:30:00,147.06,147.07,146.655,146.7,1785200000.0
2009-04-13 02:00:00,146.715,146.84,146.405,146.555,3861800000.0
2009-04-13 02:30:00,146.54,146.79,146.5,146.74,2934000000.0
2009-04-13 03:00:00,146.74,147.17,146.74,146.935,3930400000.0
2009-04-13 03:30:00,146.995,147.175,146.895,146.955,2550400000.0
2009-04-13 04:00:00,146.955,147.025,146.86,146.93,1444800000.0
2009-04-13 04:30:00,146.925,147.015,146.91,146.965,1182600000.0
2009-04-13 05:00:00,146.965,147.15,146.965,147.015,1213600000.0
2009-04-13 05:30:00,147.03,147.04,146.956,146.99,803800000.0
2009-04-13 06:00:00,146.99,147.21,146.955,147.095,1864600000.0
2009-04-13 06:30:00,147.095,147.365,147.09,147.36,1674600000.0
2009-04-13 07:00:00,147.36,147.425,147.235,147.265,1633600000.0
2009-04-13 07:30:00,147.26,147.305,147.165,147.295,1584800000.0
2009-04-13 08:00:00,147.275,147.525,147.22,147.37,3981000000.0
2009-04-13 08:30:00,147.365,147.74,147.355,147.725,3148000000.0
2009-04-13 09:00:00,147.725,148.26,147.665,148.1,4565200000.0
2009-04-13 09:30:00,148.1,148.195,147.975,148.11,3601600000.0
2009-04-13 10:00:00,148.115,148.455,148.085,148.275,3615800000.0
2009-04-13 10:30:00,148.27,148.365,148.09,148.11,3791000000.0
2009-04-13 11:00:00,148.11,148.2,147.845,147.845,2255400000.0
2009-04-13 11:30:00,147.845,147.88,147.44,147.745,2298000000.0
2009-04-13 12:00:00,147.73,147.975,147.705,147.875,1805800000.0
2009-04-13 12:30:00,147.865,148.175,147.845,148.0,1913800000.0
2009-04-13 13:00:00,147.99,148.2,147.938,148.015,2248500000.0
2009-04-13 13:30:00,148.015,148.255,147.975,148.165,3436400000.0
2009-04-13 14:00:00,148.165,148.335,147.86,148.13,6693000000.0
2009-04-13 14:30:00,148.125,148.31,147.895,147.965,8155600000.0
2009-04-13 15:00:00,147.965,148.145,147.85,147.9,7634800000.0
2009-04-13 15:30:00,147.9,148.01,147.72,147.745,5929600000.0
2009-04-13 16:00:00,147.735,148.08,147.7,147.94,8165600000.0
2009-04-13 16:30:00,147.955,148.445,147.88,148.405,8103600000.0
2009-04-13 17:00:00,148.405,148.605,148.25,148.6,5743600000.0
2009-04-13 17:30:00,148.6,148.68,148.275,148.42,9597800000.0
2009-04-13 18:00:00,148.42,148.53,148.31,148.4,5843400000.0
2009-04-13 18:30:00,148.4,148.52,148.385,148.4,4267000000.0
2009-04-13 19:00:00,148.395,148.7,148.307,148.65,4481000003.0
2009-04-13 19:30:00,148.66,148.78,148.555,148.56,3249900000.0
2009-04-13 20:00:00,148.555,148.645,148.335,148.59,4446800000.0
2009-04-13 20:30:00,148.585,148.67,148.405,148.415,4111600000.0
2009-04-13 21:00:00,148.41,148.67,148.4,148.635,3774400000.0
2009-04-13 21:30:00,148.64,148.81,148.42,148.5,3909200000.0
2009-04-13 22:00:00,148.505,148.795,148.235,148.76,4517000000.0
2009-04-13 22:30:00,148.755,148.825,148.521,148.645,2222400000.0
2009-04-13 23:00:00,148.63,148.69,148.45,148.48,1136600000.0
2009-04-13 23:30:00,148.48,148.68,148.46,148.545,1246400000.0
2009-04-14 00:00:00,148.55,148.62,148.473,148.51,1733200000.0
2009-04-14 00:30:00,148.51,148.54,148.4,148.5,1740600000.0
2009-04-14 01:00:00,148.5,148.765,148.5,148.625,2558200000.0
2009-04-14 01:30:00,148.64,149.26,148.585,149.095,5039400002.0
2009-04-14 02:00:00,149.095,149.14,148.785,148.845,6062200000.0
2009-04-14 02:30:00,148.845,149.255,148.72,148.89,6684000000.0
2009-04-14 03:00:00,148.89,148.89,148.295,148.43,6341000000.0
2009-04-14 03:30:00,148.415,148.505,148.005,148.175,6294000001.0
2009-04-14 04:00:00,148.18,148.46,147.96,148.03,4570200000.0
2009-04-14 04:30:00,148.04,148.1,147.82,148.03,4920300000.0
2009-04-14 05:00:00,148.03,148.24,148.0,148.08,3037000000.0
2009-04-14 05:30:00,148.075,148.45,148.075,148.25,3905000000.0
2009-04-14 06:00:00,148.245,148.575,148.215,148.575,2624200000.0
2009-04-14 06:30:00,148.58,148.675,148.54,148.675,2785600000.0
2009-04-14 07:00:00,148.675,148.88,148.38,148.41,4971000000.0
2009-04-14 07:30:00,148.41,148.645,148.195,148.585,4090700000.0
2009-04-14 08:00:00,148.575,148.575,147.86,148.05,8966300000.0
2009-04-14 08:30:00,148.05,148.215,147.805,147.85,9237200003.0
2009-04-14 09:00:00,147.85,148.08,147.435,147.955,12758800000.0
2009-04-14 09:30:00,147.96,148.395,147.78,148.165,7461400000.0
2009-04-14 10:00:00,148.16,148.305,147.915,148.05,10811000000.0
2009-04-14 10:30:00,148.06,148.29,148.02,148.18,7972800002.0
2009-04-14 11:00:00,148.185,148.47,148.08,148.245,3504880000.0
2009-04-14 11:30:00,148.245,148.73,148.23,148.655,5374800000.0
2009-04-14 12:00:00,148.66,148.9,148.56,148.645,5696100000.0
2009-04-14 12:30:00,148.645,148.895,148.5,148.79,4411600000.0
2009-04-14 13:00:00,148.785,149.005,148.65,148.81,5722899998.0
2009-04-14 13:30:00,148.815,149.045,148.645,148.815,5677900000.0
2009-04-14 14:00:00,148.81,148.915,148.48,148.835,6923000000.0
2009-04-14 14:30:00,148.825,148.85,147.5,147.685,7757620000.0
2009-04-14 15:00:00,147.69,148.145,147.645,147.935,7198100000.0
2009-04-14 15:30:00,147.93,147.935,147.245,147.62,9094200000.0
2009-04-14 16:00:00,147.615,147.735,147.4,147.47,8520000000.0
2009-04-14 16:30:00,147.47,147.835,147.465,147.82,9871400005.0
2009-04-14 17:00:00,147.815,148.145,147.41,147.495,7835600001.0
2009-04-14 17:30:00,147.49,147.835,147.455,147.675,5320800000.0
2009-04-14 18:00:00,147.675,147.815,147.37,147.745,5089300000.0
2009-04-14 18:30:00,147.74,148.005,147.43,147.56,4801000000.0
2009-04-14 19:00:00,147.56,147.585,146.985,147.37,3994600000.0
2009-04-14 19:30:00,147.37,147.605,147.295,147.52,3450400000.0
2009-04-14 20:00:00,147.495,147.575,147.24,147.45,2943400000.0
2009-04-14 20:30:00,147.44,147.54,147.34,147.53,2561200000.0
2009-04-14 21:00:00,147.55,147.78,147.525,147.615,2493000000.0
2009-04-14 21:30:00,147.6,147.635,147.415,147.47,1896200000.0
2009-04-14 22:00:00,147.46,147.505,147.275,147.495,1936200000.0
2009-04-14 22:30:00,147.48,147.48,147.305,147.4,1102800000.0
2009-04-14 23:00:00,147.41,147.41,147.015,147.135,886400000.0
2009-04-14 23:30:00,147.095,147.22,146.985,147.18,922600000.0
2009-04-15 00:00:00,147.155,147.395,147.105,147.37,720400000.0
2009-04-15 00:30:00,147.375,147.58,147.34,147.58,685400000.0
2009-04-15 01:00:00,147.595,147.69,147.23,147.39,1301000000.0
2009-04-15 01:30:00,147.39,147.68,147.375,147.6,1278000000.0
2009-04-15 02:00:00,147.585,147.715,147.4,147.475,3505700000.0
2009-04-15 02:30:00,147.475,147.475,146.835,146.895,3604000000.0
2009-04-15 03:00:00,146.9,147.42,146.89,147.125,5183100000.0
2009-04-15 03:30:00,147.125,147.165,146.58,146.865,5105900000.0
2009-04-15 04:00:00,146.85,147.02,146.75,146.81,4470200000.0
2009-04-15 04:30:00,146.815,146.84,146.305,146.55,3940600000.0
2009-04-15 05:00:00,146.555,146.64,146.39,146.505,2499200000.0
2009-04-15 05:30:00,146.5,146.53,146.25,146.335,2215800000.0
2009-04-15 06:00:00,146.335,146.435,146.025,146.175,2465500000.0
2009-04-15 06:30:00,146.175,146.34,145.855,146.26,3051600000.0
2009-04-15 07:00:00,146.255,146.635,146.25,146.61,2084300000.0
2009-04-15 07:30:00,146.61,146.89,146.415,146.51,2493400000.0
2009-04-15 08:00:00,146.505,146.51,145.93,145.965,4645500000.0
2009-04-15 08:30:00,145.965,146.305,145.895,146.205,8025000000.0
2009-04-15 09:00:00,146.195,146.595,146.155,146.355,8484800000.0
2009-04-15 09:30:00,146.345,146.875,146.055,146.86,8267200000.0
2009-04-15 10:00:00,146.835,147.445,146.75,147.2,10999199999.0
2009-04-15 10:30:00,147.2,148.15,147.13,148.075,10958949999.0
2009-04-15 11:00:00,148.075,148.21,147.61,147.7,6693050000.0
2009-04-15 11:30:00,147.705,147.985,147.64,147.85,4825400000.0
2009-04-15 12:00:00,147.84,148.64,147.765,148.64,7586600000.0
2009-04-15 12:30:00,148.64,149.055,148.505,148.83,11199000000.0
2009-04-15 13:00:00,148.825,149.11,148.555,148.905,7742100000.0
2009-04-15 13:30:00,148.91,149.005,148.485,148.585,11914599999.0
2009-04-15 14:00:00,148.595,148.79,148.04,148.165,11144900001.0
2009-04-15 14:30:00,148.19,148.635,148.125,148.56,10439599999.0
2009-04-15 15:00:00,148.565,149.065,148.455,148.49,11970000000.0
2009-04-15 15:30:00,148.455,148.9,148.295,148.855,11446400000.0
2009-04-15 16:00:00,148.855,149.2,148.73,149.155,9361800000.0
2009-04-15 16:30:00,149.145,149.145,148.855,148.93,7339599998.0
2009-04-15 17:00:00,148.93,148.975,148.54,148.95,7401799999.0
2009-04-15 17:30:00,148.95,149.045,148.8,148.96,8070999999.0
2009-04-15 18:00:00,148.955,149.16,148.85,148.975,8887200006.0
2009-04-15 18:30:00,148.975,149.25,148.885,149.1,7318400003.0
2009-04-15 19:00:00,149.115,149.21,148.42,148.48,6769399999.0
2009-04-15 19:30:00,148.47,148.575,148.105,148.395,7355400000.0
2009-04-15 20:00:00,148.385,148.69,148.28,148.315,7790000001.0
2009-04-15 20:30:00,148.305,148.495,148.275,148.41,3804999999.0
2009-04-15 21:00:00,148.42,148.7,148.35,148.515,5477400003.0
2009-04-15 21:30:00,148.53,148.925,148.475,148.88,8058600000.0
2009-04-15 22:00:00,148.875,149.195,148.835,149.09,4997199999.0
2009-04-15 22:30:00,149.085,149.105,148.96,149.025,3886200000.0
2009-04-15 23:00:00,149.025,149.195,148.97,149.1,1313900000.0
2009-04-15 23:30:00,149.1,149.1,148.82,148.89,1483200000.0
2009-04-16 00:00:00,148.895,148.895,148.715,148.84,1012600000.0
2009-04-16 00:30:00,148.84,148.915,148.802,148.81,467600000.0
2009-04-16 01:00:00,148.815,148.905,148.61,148.81,1463200000.0
2009-04-16 01:30:00,148.815,148.87,148.7,148.85,1335600000.0
2009-04-16 02:00:00,148.85,149.715,148.85,149.46,4920600000.0
2009-04-16 02:30:00,149.47,149.82,149.325,149.78,5613700000.0
2009-04-16 03:00:00,149.78,149.78,149.485,149.6,4017800000.0
2009-04-16 03:30:00,149.6,149.76,149.455,149.485,3712800000.0
2009-04-16 04:00:00,149.5,149.5,148.595,148.865,5957199999.0
2009-04-16 04:30:00,148.86,148.915,148.355,148.58,3504400000.0
2009-04-16 05:00:00,148.605,148.785,148.485,148.785,2195200000.0
2009-04-16 05:30:00,148.785,148.955,148.585,148.83,2679000000.0
2009-04-16 06:00:00,148.845,149.13,148.665,148.805,3245000000.0
2009-04-16 06:30:00,148.81,148.81,148.165,148.275,3784800000.0
2009-04-16 07:00:00,148.275,148.46,148.16,148.2,2554200000.0
2009-04-16 07:30:00,148.19,148.41,147.91,148.07,4146800000.0
2009-04-16 08:00:00,148.07,148.595,148.055,148.495,7531199998.0
2009-04-16 08:30:00,148.51,148.55,147.605,147.74,10285999993.0
2009-04-16 09:00:00,147.755,147.755,147.185,147.715,9039499997.0
2009-04-16 09:30:00,147.715,147.815,147.345,147.505,10272300001.0
2009-04-16 10:00:00,147.495,147.855,147.25,147.845,13876199999.0
2009-04-16 10:30:00,147.845,147.865,147.21,147.38,12250600000.0
2009-04-16 11:00:00,147.39,147.47,147.03,147.1,12747799998.0
2009-04-16 11:30:00,147.1,147.1,146.55,146.83,15855800005.0
2009-04-16 12:00:00,146.835,147.67,146.835,147.61,13624900000.0
2009-04-16 12:30:00,147.625,147.885,146.695,146.74,14226499999.0
2009-04-16 13:00:00,146.74,147.03,146.575,147.0,11472200000.0
2009-04-16 13:30:00,147.0,147.28,146.955,147.1,11882400002.0
2009-04-16 14:00:00,147.1,147.775,147.045,147.765,11701899998.0
2009-04-16 14:30:00,147.765,148.025,147.475,148.02,16777099992.0
2009-04-16 15:00:00,148.03,148.235,147.8,147.875,13637599995.0
2009-04-16 15:30:00,147.88,147.92,147.38,147.605,14310399998.0
2009-04-16 16:00:00,147.59,147.97,147.485,147.765,13532800000.0
2009-04-16 16:30:00,147.765,147.91,147.42,147.86,11783400001.0
2009-04-16 17:00:00,147.865,147.935,147.585,147.725,11684199998.0
2009-04-16 17:30:00,147.725,148.105,147.62,148.0,13031200000.0
2009-04-16 18:00:00,147.995,148.29,147.835,147.905,10133599995.0
2009-04-16 18:30:00,147.9,148.125,147.725,148.065,8104600001.0
2009-04-16 19:00:00,148.07,148.08,147.835,147.905,6421699993.0
2009-04-16 19:30:00,147.905,147.96,147.665,147.77,10586000002.0
2009-04-16 20:00:00,147.775,148.145,147.775,148.13,7777399994.0
2009-04-16 20:30:00,148.135,148.305,148.135,148.215,6462199998.0
2009-04-16 21:00:00,148.23,148.435,148.09,148.32,7115800001.0
2009-04-16 21:30:00,148.32,148.41,148.175,148.205,6801399997.0
2009-04-16 22:00:00,148.21,148.445,148.205,148.36,4438599999.0
2009-04-16 22:30:00,148.35,148.35,148.065,148.16,4403000000.0
2009-04-16 23:00:00,148.01,148.365,148.005,148.15,1528800000.0
2009-04-16 23:30:00,148.145,148.435,148.09,148.245,1778600000.0
2009-04-17 00:00:00,148.235,148.265,148.125,148.155,1362800000.0
2009-04-17 00:30:00,148.15,148.25,148.09,148.175,1596200000.0
2009-04-17 01:00:00,148.185,148.57,148.185,148.515,2408400000.0
2009-04-17 01:30:00,148.5,148.8,148.44,148.48,3933400000.0
2009-04-17 02:00:00,148.48,148.725,148.37,148.66,3956200000.0
2009-04-17 02:30:00,148.655,148.68,148.255,148.565,5875600000.0
2009-04-17 03:00:00,148.565,148.565,148.165,148.195,4666000000.0
2009-04-17 03:30:00,148.2,148.49,148.2,148.335,4094600000.0
2009-04-17 04:00:00,148.335,148.365,148.03,148.115,3845400000.0
2009-04-17 04:30:00,148.12,148.17,147.95,148.055,4518400000.0
2009-04-17 05:00:00,148.05,148.215,147.775,147.895,4689200000.0
2009-04-17 05:30:00,147.905,148.105,147.815,147.9,4610400000.0
2009-04-17 06:00:00,147.905,147.92,147.475,147.66,5774400000.0
2009-04-17 06:30:00,147.66,147.87,147.62,147.86,3423000000.0
2009-04-17 07:00:00,147.87,148.03,147.75,147.775,3131400000.0
2009-04-17 07:30:00,147.775,148.11,147.715,147.86,5056999998.0
2009-04-17 08:00:00,147.86,147.975,147.18,147.46,9578600003.0
2009-04-17 08:30:00,147.455,147.62,147.265,147.485,8899000004.0
2009-04-17 09:00:00,147.47,147.88,147.45,147.765,7031000000.0
2009-04-17 09:30:00,147.76,147.79,147.31,147.325,9631800003.0
2009-04-17 10:00:00,147.315,147.475,146.7,146.995,13592399999.0
2009-04-17 10:30:00,146.995,147.345,146.97,147.265,12238100002.0
2009-04-17 11:00:00,147.265,147.3,146.62,146.695,12734600000.0
2009-04-17 11:30:00,146.705,147.045,146.415,146.96,10229200000.0
2009-04-17 12:00:00,146.96,147.245,146.705,147.165,10955600002.0
2009-04-17 12:30:00,147.16,147.365,146.775,146.87,12704600001.0
2009-04-17 13:00:00,146.875,146.985,146.545,146.715,12891399996.0
2009-04-17 13:30:00,146.725,146.89,146.67,146.765,11792799992.0
2009-04-17 14:00:00,146.765,147.325,146.68,147.245,16635599984.0
2009-04-17 14:30:00,147.295,147.375,146.925,147.15,16816599998.0
2009-04-17 15:00:00,147.155,147.26,146.65,146.885,15942399987.0
2009-04-17 15:30:00,146.885,147.265,146.825,147.09,15573199998.0
2009-04-17 16:00:00,147.095,147.22,146.48,146.605,15420799997.0
2009-04-17 16:30:00,146.605,146.61,146.18,146.515,15562499997.0
2009-04-17 17:00:00,146.505,146.585,146.215,146.545,15076599995.0
2009-04-17 17:30:00,146.545,146.685,146.445,146.59,11533400002.0
2009-04-17 18:00:00,146.605,146.64,146.435,146.525,6016800000.0
2009-04-17 18:30:00,146.53,146.575,146.295,146.575,7534700004.0
2009-04-17 19:00:00,146.555,146.86,146.49,146.85,7347200000.0
2009-04-17 19:30:00,146.855,147.095,146.825,147.0,6303599999.0
2009-04-17 20:00:00,147.0,147.0,146.725,146.765,5803999998.0
2009-04-17 20:30:00,146.755,147.06,146.69,146.765,7390199999.0
2009-04-17 21:00:00,146.775,146.915,146.64,146.875,5783599999.0
2009-04-17 21:30:00,146.875,146.875,146.675,146.695,4051800000.0
2009-04-17 22:00:00,146.69,146.775,146.65,146.695,2807399999.0
2009-04-17 22:30:00,146.695,146.87,146.65,146.675,2763800000.0
2009-04-19 23:00:00,146.749,146.791,146.38,146.558,2140400000.0
2009-04-19 23:30:00,146.62,146.68,146.51,146.62,1488000000.0
2009-04-20 00:00:00,146.635,146.72,146.525,146.6,2215600000.0
2009-04-20 00:30:00,146.605,146.98,146.555,146.915,1712800000.0
2009-04-20 01:00:00,146.915,147.055,146.79,146.81,2656000000.0
2009-04-20 01:30:00,146.8,146.99,146.615,146.66,2881600000.0
2009-04-20 02:00:00,146.635,146.78,146.46,146.505,5869400000.0
2009-04-20 02:30:00,146.505,146.62,146.035,146.085,5919800000.0
2009-04-20 03:00:00,146.08,146.215,145.575,145.625,6159800000.0
2009-04-20 03:30:00,145.625,145.7,145.27,145.655,5870400000.0
2009-04-20 04:00:00,145.65,145.805,145.42,145.495,3130400000.0
2009-04-20 04:30:00,145.485,145.64,145.285,145.32,4022000000.0
2009-04-20 05:00:00,145.325,145.54,145.29,145.43,3881600000.0
2009-04-20 05:30:00,145.43,145.805,145.43,145.545,4069000000.0
2009-04-20 06:00:00,145.545,145.77,145.545,145.77,2317400000.0
2009-04-20 06:30:00,145.785,145.95,145.64,145.94,3202600000.0
2009-04-20 07:00:00,145.955,146.015,145.615,145.745,3493600000.0
2009-04-20 07:30:00,145.76,145.865,145.605,145.665,3702000000.0
2009-04-20 08:00:00,145.665,145.68,145.21,145.455,6945800000.0
2009-04-20 08:30:00,145.455,145.475,145.14,145.29,7029200001.0
2009-04-20 09:00:00,145.29,145.41,144.86,145.115,8980400000.0
2009-04-20 09:30:00,145.11,145.245,144.71,144.805,11410400003.0
2009-04-20 10:00:00,144.805,145.025,144.54,144.735,10387000003.0
2009-04-20 10:30:00,144.735,144.765,143.905,143.99,11966000006.0
2009-04-20 11:00:00,143.99,144.135,143.79,143.92,10605800001.0
2009-04-20 11:30:00,143.92,143.935,143.275,143.285,11086800002.0
2009-04-20 12:00:00,143.285,144.075,143.275,143.93,8740000000.0
2009-04-20 12:30:00,143.935,143.99,143.545,143.76,9659400000.0
2009-04-20 13:00:00,143.745,143.975,143.585,143.605,11474100000.0
2009-04-20 13:30:00,143.6,143.955,143.595,143.725,9090800001.0
2009-04-20 14:00:00,143.725,143.75,142.9,143.135,14763499997.0
2009-04-20 14:30:00,143.125,143.475,143.09,143.395,10592599998.0
2009-04-20 15:00:00,143.395,143.815,143.225,143.685,8014699999.0
2009-04-20 15:30:00,143.68,143.795,143.155,143.395,11702800001.0
2009-04-20 16:00:00,143.38,143.38,142.735,143.02,11798000000.0
2009-04-20 16:30:00,143.02,143.105,142.695,142.965,10127700001.0
2009-04-20 17:00:00,142.97,143.055,142.755,142.925,8404199999.0
2009-04-20 17:30:00,142.925,142.975,142.695,142.805,8266799999.0
2009-04-20 18:00:00,142.805,142.805,142.325,142.545,12755200006.0
2009-04-20 18:30:00,142.545,142.665,142.24,142.495,8885399998.0
2009-04-20 19:00:00,142.5,142.565,141.99,142.295,8767400003.0
2009-04-20 19:30:00,142.3,142.44,142.155,142.23,7238400000.0
2009-04-20 20:00:00,142.24,142.325,141.985,142.27,7075900001.0
2009-04-20 20:30:00,142.27,142.36,142.075,142.3,6427200000.0
2009-04-20 21:00:00,142.285,142.405,142.185,142.3,4510799999.0
2009-04-20 21:30:00,142.295,142.56,142.2,142.2,6021000000.0
2009-04-20 22:00:00,142.2,142.41,142.17,142.295,3209600000.0
2009-04-20 22:30:00,142.295,142.405,142.26,142.295,3922400000.0
2009-04-20 23:00:00,142.28,142.345,142.19,142.255,1221000000.0
2009-04-20 23:30:00,142.285,142.465,142.241,142.465,1222600000.0
2009-04-21 00:00:00,142.455,142.65,142.41,142.64,1196600000.0
2009-04-21 00:30:00,142.64,142.64,142.385,142.55,2026200000.0
2009-04-21 01:00:00,142.55,142.75,142.43,142.45,2349400000.0
2009-04-21 01:30:00,142.455,142.565,141.5,141.565,4024800000.0
2009-04-21 02:00:00,141.565,141.91,141.565,141.82,5998200000.0
2009-04-21 02:30:00,141.815,142.445,141.79,142.295,6511600000.0
2009-04-21 03:00:00,142.29,143.02,142.23,142.57,6384100000.0
2009-04-21 03:30:00,142.58,142.61,142.285,142.395,3395800000.0
2009-04-21 04:00:00,142.4,142.405,142.095,142.235,3395200000.0
2009-04-21 04:30:00,142.235,142.69,142.235,142.605,3018800000.0
2009-04-21 05:00:00,142.58,142.915,142.45,142.825,3033600000.0
2009-04-21 05:30:00,142.825,142.975,142.62,142.85,2415200000.0
2009-04-21 06:00:00,142.855,142.895,142.67,142.75,1929200000.0
2009-04-21 06:30:00,142.75,143.43,142.75,143.185,4561600000.0
2009-04-21 07:00:00,143.2,143.36,143.03,143.07,2353000000.0
2009-04-21 07:30:00,143.08,143.44,143.045,143.355,3536700000.0
2009-04-21 08:00:00,143.335,143.395,142.775,142.865,8220800004.0
2009-04-21 08:30:00,142.865,142.875,141.93,141.935,8590700000.0
2009-04-21 09:00:00,141.925,142.395,141.765,142.195,11051880001.0
2009-04-21 09:30:00,142.195,142.715,142.14,142.55,11902799997.0
2009-04-21 10:00:00,142.55,142.97,142.53,142.795,9073400001.0
2009-04-21 10:30:00,142.75,143.22,142.685,142.985,7731400001.0
2009-04-21 11:00:00,142.99,143.575,142.945,143.365,9786100000.0
2009-04-21 11:30:00,143.38,143.47,142.915,143.005,7841599999.0
2009-04-21 12:00:00,142.98,143.39,142.935,143.14,7844200001.0
2009-04-21 12:30:00,143.13,143.28,142.425,142.61,7239600000.0
2009-04-21 13:00:00,142.605,142.995,142.455,142.65,6834299999.0
2009-04-21 13:30:00,142.655,142.71,142.425,142.61,7755200000.0
2009-04-21 14:00:00,142.61,142.945,142.46,142.8,6959200000.0
2009-04-21 14:30:00,142.805,143.235,142.785,143.12,7735600000.0
2009-04-21 15:00:00,143.125,143.125,142.615,142.685,8342900000.0
2009-04-21 15:30:00,142.675,143.71,142.67,143.52,10224700002.0
2009-04-21 16:00:00,143.505,143.84,143.36,143.445,10947599999.0
2009-04-21 16:30:00,143.45,143.88,143.38,143.705,8444400000.0
2009-04-21 17:00:00,143.72,144.65,143.705,144.31,14859200001.0
2009-04-21 17:30:00,144.305,144.925,144.25,144.875,14083200003.0
2009-04-21 18:00:00,144.87,144.955,144.39,144.655,11536399992.0
2009-04-21 18:30:00,144.655,145.07,144.625,144.905,9098199999.0
2009-04-21 19:00:00,144.9,144.995,144.76,144.785,7410000001.0
2009-04-21 19:30:00,144.785,144.93,144.635,144.88,6611600001.0
2009-04-21 20:00:00,144.88,144.98,144.575,144.76,6155800000.0
2009-04-21 20:30:00,144.76,145.085,144.63,144.73,9906600002.0
2009-04-21 21:00:00,144.74,145.165,144.69,144.79,6964999999.0
2009-04-21 21:30:00,144.8,144.875,144.675,144.825,4608000000.0
2009-04-21 22:00:00,144.825,144.93,144.77,144.845,2737400000.0
2009-04-21 22:30:00,144.845,144.97,144.81,144.81,2860000000.0
2009-04-21 23:00:00,144.81,144.87,144.66,144.72,2055600000.0
2009-04-21 23:30:00,144.695,144.795,144.66,144.75,1648800000.0
2009-04-22 00:00:00,144.75,144.75,144.575,144.624,1607400000.0
2009-04-22 00:30:00,144.64,144.78,144.57,144.58,3089000000.0
2009-04-22 01:00:00,144.585,144.95,144.575,144.83,3494400000.0
2009-04-22 01:30:00,144.84,144.875,144.405,144.485,2821600000.0
2009-04-22 02:00:00,144.475,144.555,144.295,144.45,6196400000.0
2009-04-22 02:30:00,144.45,144.61,144.325,144.47,5783200000.0
2009-04-22 03:00:00,144.47,144.65,144.15,144.215,6972999998.0
2009-04-22 03:30:00,144.225,144.355,143.875,143.91,7767100000.0
2009-04-22 04:00:00,143.9,144.045,143.845,143.975,4467000000.0
2009-04-22 04:30:00,143.99,144.215,143.92,144.065,4030800000.0
2009-04-22 05:00:00,144.055,144.085,143.835,143.92,1990200000.0
2009-04-22 05:30:00,143.92,143.93,143.41,143.515,4926100000.0
2009-04-22 06:00:00,143.53,143.89,143.48,143.5,4600800000.0
2009-04-22 06:30:00,143.5,143.74,143.39,143.69,3893400000.0
2009-04-22 07:00:00,143.69,143.98,143.565,143.96,3901100000.0
2009-04-22 07:30:00,143.96,144.06,143.695,143.795,4836600000.0
2009-04-22 08:00:00,143.805,144.425,143.775,144.21,8474800001.0
2009-04-22 08:30:00,144.2,144.24,143.525,143.585,7257300000.0
2009-04-22 09:00:00,143.58,143.595,143.035,143.38,10827399998.0
2009-04-22 09:30:00,143.38,143.405,142.965,143.075,9276999990.0
2009-04-22 10:00:00,143.065,143.53,143.04,143.38,8759099999.0
2009-04-22 10:30:00,143.375,143.6,142.695,142.755,9651899998.0
2009-04-22 11:00:00,142.76,142.98,142.655,142.79,10477199999.0
2009-04-22 11:30:00,142.79,142.985,142.54,142.645,9490200000.0
2009-04-22 12:00:00,142.645,143.435,142.42,143.205,11022400000.0
2009-04-22 12:30:00,143.205,143.355,142.92,143.19,4850000000.0
2009-04-22 13:00:00,143.2,143.275,142.895,143.215,4432000000.0
2009-04-22 13:30:00,143.215,143.675,142.99,143.515,7179000000.0
2009-04-22 14:00:00,143.51,143.515,141.46,141.955,12291900011.0
2009-04-22 14:30:00,141.955,142.01,141.115,141.155,10528199999.0
2009-04-22 15:00:00,141.145,141.31,140.6,141.29,9662000000.0
2009-04-22 15:30:00,141.285,141.935,141.115,141.935,10923099996.0
2009-04-22 16:00:00,141.935,142.955,141.935,142.72,10659400000.0
2009-04-22 16:30:00,142.715,142.77,142.3,142.57,8826800000.0
2009-04-22 17:00:00,142.545,142.555,142.19,142.385,8467799999.0
2009-04-22 17:30:00,142.39,142.5,142.04,142.245,6275800000.0
2009-04-22 18:00:00,142.24,142.265,141.66,141.675,9416200024.0
2009-04-22 18:30:00,141.66,141.8,141.365,141.755,5371600000.0
2009-04-22 19:00:00,141.755,141.9,141.605,141.875,3813200000.0
2009-04-22 19:30:00,141.865,142.125,141.725,141.725,3784600000.0
2009-04-22 20:00:00,141.7,142.18,141.655,142.17,3855400000.0
2009-04-22 20:30:00,142.19,142.615,142.17,142.305,5591700000.0
2009-04-22 21:00:00,142.295,142.625,142.285,142.455,4448800000.0
2009-04-22 21:30:00,142.475,142.53,141.815,141.875,5677200000.0
2009-04-22 22:00:00,141.875,141.895,141.53,141.805,4271200000.0
2009-04-22 22:30:00,141.795,142.0,141.78,142.0,3151000000.0
2009-04-22 23:00:00,142.0,142.02,141.75,141.83,1332000000.0
2009-04-22 23:30:00,141.835,141.955,141.735,141.855,1251200000.0
2009-04-23 00:00:00,141.86,142.105,141.84,142.065,1669400000.0
2009-04-23 00:30:00,142.065,142.195,142.025,142.155,1200000000.0
2009-04-23 01:00:00,142.15,142.2,141.895,142.02,1801400000.0
2009-04-23 01:30:00,142.02,142.14,141.775,142.125,2359300000.0
2009-04-23 02:00:00,142.12,142.33,141.995,142.01,3179000000.0
2009-04-23 02:30:00,142.04,142.06,141.375,141.505,5103200000.0
2009-04-23 03:00:00,141.505,141.62,141.12,141.13,3796100000.0
2009-04-23 03:30:00,141.135,141.46,141.075,141.45,4029700000.0
2009-04-23 04:00:00,141.445,141.615,141.3,141.375,2843200000.0
2009-04-23 04:30:00,141.37,141.385,141.295,141.35,1434600000.0
2009-04-23 05:00:00,141.35,141.39,141.205,141.375,1673200000.0
2009-04-23 05:30:00,141.375,141.375,141.14,141.325,1789000000.0
2009-04-23 06:00:00,141.325,141.58,141.3,141.56,2102600000.0
2009-04-23 06:30:00,141.565,141.79,141.515,141.79,2448800000.0
2009-04-23 07:00:00,141.79,142.595,141.72,142.575,5119900000.0
2009-04-23 07:30:00,142.59,143.055,142.345,142.92,7971000000.0
2009-04-23 08:00:00,142.92,143.03,142.57,142.8,7362000001.0
2009-04-23 08:30:00,142.79,142.86,142.325,142.405,6475400001.0
2009-04-23 09:00:00,142.405,143.11,142.29,142.895,11692300000.0
2009-04-23 09:30:00,142.9,142.995,142.64,142.845,11472999999.0
2009-04-23 10:00:00,142.84,143.43,142.765,143.355,10659200000.0
2009-04-23 10:30:00,143.355,143.415,142.945,143.215,10635199999.0
2009-04-23 11:00:00,143.22,143.24,142.895,143.055,9405000001.0
2009-04-23 11:30:00,143.06,143.325,143.03,143.095,11783099999.0
2009-04-23 12:00:00,143.095,143.155,142.83,143.005,11197000002.0
2009-04-23 12:30:00,143.0,143.095,142.625,142.85,6737800000.0
2009-04-23 13:00:00,142.845,143.21,142.705,143.075,7424800002.0
2009-04-23 13:30:00,143.065,143.475,142.905,142.995,10784100000.0
2009-04-23 14:00:00,143.005,143.245,142.935,143.1,10732099999.0
2009-04-23 14:30:00,143.14,143.395,142.76,143.295,10487399997.0
2009-04-23 15:00:00,143.29,143.39,142.83,142.94,6635000000.0
2009-04-23 15:30:00,142.94,143.02,142.705,142.845,8357800002.0
2009-04-23 16:00:00,142.84,142.97,142.235,142.915,8909000001.0
2009-04-23 16:30:00,142.915,143.28,142.82,143.05,8272000000.0
2009-04-23 17:00:00,143.045,143.325,142.855,143.085,9165399998.0
2009-04-23 17:30:00,143.085,143.365,142.92,143.24,10940199999.0
2009-04-23 18:00:00,143.245,143.315,143.12,143.205,9917599993.0
2009-04-23 18:30:00,143.21,143.26,143.08,143.205,7336800000.0
2009-04-23 19:00:00,143.205,143.645,143.205,143.605,6751999995.0
2009-04-23 19:30:00,143.605,144.005,143.56,143.895,10558499997.0
2009-04-23 20:00:00,143.92,143.96,143.725,143.94,6813800000.0
2009-04-23 20:30:00,143.935,144.035,143.68,143.755,6163999999.0
2009-04-23 21:00:00,143.75,143.82,143.415,143.76,8722400000.0
2009-04-23 21:30:00,143.765,144.23,143.655,144.165,8995400001.0
2009-04-23 22:00:00,144.155,144.27,144.085,144.135,4882200000.0
2009-04-23 22:30:00,144.14,144.46,144.14,144.195,4689999998.0
2009-04-23 23:00:00,144.195,144.505,144.115,144.365,2478200000.0
2009-04-23 23:30:00,144.36,144.365,144.115,144.155,2654200000.0
2009-04-24 00:00:00,144.155,144.18,144.018,144.13,2042600000.0
2009-04-24 00:30:00,144.135,144.25,143.945,144.035,2915200000.0
2009-04-24 01:00:00,144.065,144.12,143.955,143.98,2639200000.0
2009-04-24 01:30:00,143.98,143.995,143.54,143.595,3787200000.0
2009-04-24 02:00:00,143.595,143.665,143.195,143.47,5492000000.0
2009-04-24 02:30:00,143.455,143.655,143.255,143.28,4534400000.0
2009-04-24 03:00:00,143.29,143.36,143.07,143.285,5128800000.0
2009-04-24 03:30:00,143.285,143.405,143.185,143.2,3876200000.0
2009-04-24 04:00:00,143.2,143.265,142.57,142.79,7753300000.0
2009-04-24 04:30:00,142.79,143.0,142.45,142.645,6870200000.0
2009-04-24 05:00:00,142.645,142.935,142.6,142.86,3240600000.0
2009-04-24 05:30:00,142.87,142.88,142.655,142.78,2706400000.0
2009-04-24 06:00:00,142.785,142.81,142.235,142.265,4619950000.0
2009-04-24 06:30:00,142.265,142.335,142.025,142.285,6663000000.0
2009-04-24 07:00:00,142.285,142.605,142.195,142.435,6618200000.0
2009-04-24 07:30:00,142.445,142.53,142.16,142.295,7793400001.0
2009-04-24 08:00:00,142.3,142.525,142.035,142.06,7731000000.0
2009-04-24 08:30:00,142.05,142.205,141.645,141.725,9951399999.0
2009-04-24 09:00:00,141.725,141.745,141.44,141.58,15414700032.0
2009-04-24 09:30:00,141.565,142.035,141.54,141.855,12574399995.0
2009-04-24 10:00:00,141.87,142.51,141.835,142.34,13779099998.0
2009-04-24 10:30:00,142.35,142.35,141.645,141.815,13259800000.0
2009-04-24 11:00:00,141.81,142.245,141.77,141.835,9167899999.0
2009-04-24 11:30:00,141.835,142.255,141.58,141.755,12492599999.0
2009-04-24 12:00:00,141.755,141.9,141.51,141.535,9535600000.0
2009-04-24 12:30:00,141.54,141.76,141.48,141.665,11164599999.0
2009-04-24 13:00:00,141.69,141.915,141.645,141.745,12005899997.0
2009-04-24 13:30:00,141.755,141.825,141.155,141.28,11668399996.0
2009-04-24 14:00:00,141.28,141.79,141.19,141.69,10643499998.0
2009-04-24 14:30:00,141.69,142.58,141.69,142.385,13432000000.0
2009-04-24 15:00:00,142.385,143.045,142.34,143.035,11806199999.0
2009-04-24 15:30:00,143.035,143.525,142.965,143.45,16129399999.0
2009-04-24 16:00:00,143.47,143.82,142.855,143.07,15738399999.0
2009-04-24 16:30:00,143.07,143.35,143.0,143.305,13591999993.0
2009-04-24 17:00:00,143.32,143.345,143.085,143.215,12988999995.0
2009-04-24 17:30:00,143.215,143.305,142.66,142.685,11251000000.0
2009-04-24 18:00:00,142.685,142.86,142.5,142.71,9185600003.0
2009-04-24 18:30:00,142.705,142.8,142.455,142.565,11817600001.0
2009-04-24 19:00:00,142.565,142.69,142.335,142.37,6629400001.0
2009-04-24 19:30:00,142.37,142.405,142.18,142.23,6181200000.0
2009-04-24 20:00:00,142.23,142.57,142.05,142.405,11432200001.0
2009-04-24 20:30:00,142.405,142.625,142.305,142.345,5872000000.0
2009-04-24 21:00:00,142.36,142.58,142.345,142.535,3511200000.0
2009-04-24 21:30:00,142.525,142.655,142.26,142.305,5966199999.0
2009-04-24 22:00:00,142.3,142.54,142.3,142.54,4209000000.0
2009-04-24 22:30:00,142.545,142.59,142.35,142.59,3534400000.0
2009-04-26 23:00:00,142.416,142.416,141.775,141.845,905400000.0
2009-04-26 23:30:00,141.85,142.01,141.835,141.97,1218600000.0
2009-04-27 00:00:00,141.95,142.07,141.705,141.865,3054400000.0
2009-04-27 00:30:00,141.875,141.97,141.66,141.69,3696000000.0
2009-04-27 01:00:00,141.685,142.045,141.635,141.825,2808800000.0
2009-04-27 01:30:00,141.815,141.83,141.49,141.65,4387200000.0
2009-04-27 02:00:00,141.64,141.755,141.44,141.52,6506500000.0
2009-04-27 02:30:00,141.51,141.85,141.44,141.775,4688400000.0
2009-04-27 03:00:00,141.765,141.96,141.695,141.745,5698400001.0
2009-04-27 03:30:00,141.745,141.99,141.715,141.74,4741600000.0
2009-04-27 04:00:00,141.71,141.82,141.45,141.495,5913400000.0
2009-04-27 04:30:00,141.49,141.525,141.235,141.295,4393600000.0
2009-04-27 05:00:00,141.295,141.37,141.175,141.355,2969400000.0
2009-04-27 05:30:00,141.355,141.365,140.725,140.96,7372600000.0
2009-04-27 06:00:00,140.96,141.125,140.755,141.085,5928600000.0
2009-04-27 06:30:00,141.085,141.2,140.975,141.185,2872400000.0
2009-04-27 07:00:00,141.185,141.475,141.18,141.405,4610400000.0
2009-04-27 07:30:00,141.405,141.47,140.99,141.05,5861000000.0
2009-04-27 08:00:00,141.05,141.055,140.62,140.9,7799199999.0
2009-04-27 08:30:00,140.905,140.92,140.29,140.32,11004800000.0
2009-04-27 09:00:00,140.315,140.745,140.135,140.7,17385399999.0
2009-04-27 09:30:00,140.7,141.17,140.625,140.81,13172499998.0
2009-04-27 10:00:00,140.81,140.815,140.435,140.565,16173200001.0
2009-04-27 10:30:00,140.575,140.73,140.43,140.565,13711600002.0
2009-04-27 11:00:00,140.565,140.735,140.23,140.26,11575400001.0
2009-04-27 11:30:00,140.26,140.695,140.26,140.53,11719500002.0
2009-04-27 12:00:00,140.54,140.865,140.48,140.705,12042000001.0
2009-04-27 12:30:00,140.715,140.93,140.655,140.76,14142000000.0
2009-04-27 13:00:00,140.75,140.885,140.515,140.58,8290400000.0
2009-04-27 13:30:00,140.59,140.905,140.58,140.815,9765200001.0
2009-04-27 14:00:00,140.81,141.01,140.66,140.99,8751000000.0
2009-04-27 14:30:00,140.99,141.285,140.95,141.075,9982400000.0
2009-04-27 15:00:00,141.075,141.55,141.06,141.28,8727700000.0
2009-04-27 15:30:00,141.3,141.335,140.79,141.045,14638399997.0
2009-04-27 16:00:00,141.035,141.24,140.81,140.995,15486399997.0
2009-04-27 16:30:00,140.995,141.735,140.96,141.67,15864199994.0
2009-04-27 17:00:00,141.675,141.75,141.46,141.62,10589999998.0
2009-04-27 17:30:00,141.63,141.95,141.62,141.745,13417999997.0
2009-04-27 18:00:00,141.745,142.04,141.655,141.755,11978199998.0
2009-04-27 18:30:00,141.75,141.915,141.56,141.74,9790400000.0
2009-04-27 19:00:00,141.735,142.0,141.52,141.69,20081999999.0
2009-04-27 19:30:00,141.7,141.705,141.225,141.33,19215399996.0
2009-04-27 20:00:00,141.33,141.495,141.21,141.48,11610800001.0
2009-04-27 20:30:00,141.48,141.615,141.415,141.525,10863400000.0
2009-04-27 21:00:00,141.525,141.8,141.425,141.66,9434200001.0
2009-04-27 21:30:00,141.67,141.865,141.59,141.695,7940599999.0
2009-04-27 22:00:00,141.695,141.83,141.595,141.78,4859799999.0
2009-04-27 22:30:00,141.79,141.825,141.575,141.71,4366399999.0
2009-04-27 23:00:00,141.68,141.708,141.27,141.305,2551400000.0
2009-04-27 23:30:00,141.295,141.44,141.175,141.41,1290000000.0
2009-04-28 00:00:00,141.41,141.54,141.34,141.405,1879200000.0
2009-04-28 00:30:00,141.41,141.455,140.97,141.065,3930000000.0
2009-04-28 01:00:00,141.065,141.245,140.83,140.86,5645000000.0
2009-04-28 01:30:00,140.87,141.08,140.705,140.885,4665600000.0
2009-04-28 02:00:00,140.87,140.885,140.62,140.715,6515400000.0
2009-04-28 02:30:00,140.72,141.155,140.72,140.975,5380000000.0
2009-04-28 03:00:00,140.985,141.235,140.715,140.885,5605000000.0
2009-04-28 03:30:00,140.88,141.175,140.785,141.02,3689000000.0
2009-04-28 04:00:00,141.02,141.06,140.71,140.72,2570000000.0
2009-04-28 04:30:00,140.72,140.745,140.445,140.53,4340000000.0
2009-04-28 05:00:00,140.525,140.535,140.265,140.405,3585500000.0
2009-04-28 05:30:00,140.41,140.735,140.385,140.67,3380000000.0
2009-04-28 06:00:00,140.67,140.68,139.665,139.805,9416800001.0
2009-04-28 06:30:00,139.815,140.025,139.735,139.855,6597200000.0
2009-04-28 07:00:00,139.855,140.275,139.85,140.2,6594000000.0
2009-04-28 07:30:00,140.2,140.2,139.48,139.585,6540400001.0
2009-04-28 08:00:00,139.585,139.675,139.315,139.58,8917400000.0
2009-04-28 08:30:00,139.565,139.595,139.01,139.265,15782799999.0
2009-04-28 09:00:00,139.265,139.63,139.135,139.62,15539999998.0
2009-04-28 09:30:00,139.615,139.625,139.195,139.415,13998400000.0
2009-04-28 10:00:00,139.42,139.915,139.39,139.835,13316200000.0
2009-04-28 10:30:00,139.84,139.865,139.555,139.73,13025800000.0
2009-04-28 11:00:00,139.73,139.89,139.435,139.47,14823400000.0
2009-04-28 11:30:00,139.475,139.935,139.455,139.935,13229599998.0
2009-04-28 12:00:00,139.945,140.38,139.87,140.335,16797800001.0
2009-04-28 12:30:00,140.35,140.435,140.095,140.18,13499399996.0
2009-04-28 13:00:00,140.185,140.835,140.145,140.8,14323900000.0
2009-04-28 13:30:00,140.815,140.89,140.25,140.455,19316199996.0
2009-04-28 14:00:00,140.455,140.815,140.405,140.625,13034199998.0
2009-04-28 14:30:00,140.625,141.17,140.625,141.085,14105399996.0
2009-04-28 15:00:00,141.065,141.225,140.79,140.92,13666599999.0
2009-04-28 15:30:00,140.935,141.485,140.935,141.335,17424999996.0
2009-04-28 16:00:00,141.345,141.955,141.345,141.715,18522299995.0
2009-04-28 16:30:00,141.715,141.765,141.435,141.56,16274400001.0
2009-04-28 17:00:00,141.565,141.59,141.025,141.17,14239899999.0
2009-04-28 17:30:00,141.18,141.29,140.825,140.93,11830600000.0
2009-04-28 18:00:00,140.93,141.035,140.6,140.905,10217800000.0
2009-04-28 18:30:00,140.9,141.12,140.795,141.0,11030800000.0
2009-04-28 19:00:00,141.0,141.19,140.785,141.16,9931200000.0
2009-04-28 19:30:00,141.155,141.32,140.86,140.86,10462200001.0
2009-04-28 20:00:00,140.885,141.13,140.88,141.045,6680800000.0
2009-04-28 20:30:00,141.055,141.2,140.97,140.97,7017800000.0
2009-04-28 21:00:00,140.97,141.14,140.895,140.895,5292400000.0
2009-04-28 21:30:00,140.905,141.08,140.785,141.03,6412999998.0
2009-04-28 22:00:00,141.03,141.1,140.965,141.045,2974800000.0
2009-04-28 22:30:00,141.06,141.14,141.045,141.1,4109000000.0
2009-04-28 23:00:00,141.1,141.115,140.99,141.025,1607000000.0
2009-04-28 23:30:00,141.035,141.1,140.815,141.005,1186400000.0
2009-04-29 00:00:00,141.0,141.205,140.92,141.165,1643400000.0
2009-04-29 00:30:00,141.17,141.405,141.105,141.16,2336400000.0
2009-04-29 01:00:00,141.16,141.225,141.08,141.21,1445200000.0
2009-04-29 01:30:00,141.2,141.36,141.145,141.325,2015200000.0
2009-04-29 02:00:00,141.33,142.02,141.21,141.82,8887500000.0
2009-04-29 02:30:00,141.83,142.185,141.725,142.055,8561800000.0
2009-04-29 03:00:00,142.045,142.44,142.005,142.145,7584200000.0
2009-04-29 03:30:00,142.145,142.28,141.975,142.005,4384000000.0
2009-04-29 04:00:00,142.0,142.035,141.74,141.94,4654600000.0
2009-04-29 04:30:00,141.94,142.24,141.94,142.195,4784800000.0
2009-04-29 05:00:00,142.195,142.76,142.185,142.595,8682000000.0
2009-04-29 05:30:00,142.595,142.61,142.375,142.49,5083600000.0
2009-04-29 06:00:00,142.49,142.54,142.325,142.38,4653600000.0
2009-04-29 06:30:00,142.385,142.59,142.115,142.175,4026600000.0
2009-04-29 07:00:00,142.18,142.5,142.095,142.435,4962200000.0
2009-04-29 07:30:00,142.425,142.59,142.245,142.33,4732200000.0
2009-04-29 08:00:00,142.33,142.655,142.29,142.465,6701399999.0
2009-04-29 08:30:00,142.475,142.525,142.075,142.2,10445600004.0
2009-04-29 09:00:00,142.2,142.205,141.955,142.115,10728100000.0
2009-04-29 09:30:00,142.115,142.42,141.995,142.235,10539000002.0
2009-04-29 10:00:00,142.235,142.53,142.205,142.41,11198400000.0
2009-04-29 10:30:00,142.4,142.665,142.32,142.615,14619599999.0
2009-04-29 11:00:00,142.62,143.22,142.56,143.205,15237100000.0
2009-04-29 11:30:00,143.2,143.725,143.035,143.475,15965200001.0
2009-04-29 12:00:00,143.455,143.57,143.22,143.325,12823200002.0
2009-04-29 12:30:00,143.33,143.385,143.08,143.235,12741199999.0
2009-04-29 13:00:00,143.235,143.31,142.955,143.23,11941400004.0
2009-04-29 13:30:00,143.235,143.265,143.055,143.07,12271800000.0
2009-04-29 14:00:00,143.07,143.125,142.7,142.77,13112300001.0
2009-04-29 14:30:00,142.77,142.77,142.305,142.69,13685400000.0
2009-04-29 15:00:00,142.705,142.74,142.175,142.485,14617399997.0
2009-04-29 15:30:00,142.485,143.165,142.305,143.1,16362999999.0
2009-04-29 16:00:00,143.125,143.17,142.94,143.17,14505600000.0
2009-04-29 16:30:00,143.16,143.315,143.055,143.19,16379799999.0
2009-04-29 17:00:00,143.175,143.705,143.095,143.535,15074199997.0
2009-04-29 17:30:00,143.535,143.625,143.19,143.48,16318999999.0
2009-04-29 18:00:00,143.49,143.615,143.35,143.385,7658600000.0
2009-04-29 18:30:00,143.39,143.565,143.275,143.38,8448000000.0
2009-04-29 19:00:00,143.375,143.545,143.23,143.495,6437800000.0
2009-04-29 19:30:00,143.49,143.55,143.32,143.535,6061800000.0
2009-04-29 20:00:00,143.535,144.52,143.26,144.285,11386700000.0
2009-04-29 20:30:00,144.28,144.545,143.9,144.29,14023200000.0
2009-04-29 21:00:00,144.3,144.325,143.54,143.92,8797900001.0
2009-04-29 21:30:00,143.925,144.11,143.755,143.985,9725200003.0
2009-04-29 22:00:00,144.015,144.14,143.875,144.13,4719200000.0
2009-04-29 22:30:00,144.13,144.41,144.035,144.205,3294200000.0
2009-04-29 23:00:00,144.105,144.242,143.935,144.08,1436600000.0
2009-04-29 23:30:00,144.06,144.085,143.855,144.05,2341600000.0
2009-04-30 00:00:00,144.055,144.105,143.85,143.875,1388400000.0
2009-04-30 00:30:00,143.89,144.03,143.74,143.94,1914400000.0
2009-04-30 01:00:00,143.94,144.065,143.715,144.055,3499600000.0
2009-04-30 01:30:00,144.06,144.145,143.925,144.125,2755200000.0
2009-04-30 02:00:00,144.15,144.74,144.005,144.475,7243600000.0
2009-04-30 02:30:00,144.47,144.9,144.405,144.635,6583400000.0
2009-04-30 03:00:00,144.645,144.715,144.4,144.68,5539700000.0
2009-04-30 03:30:00,144.68,144.825,144.54,144.7,4802800000.0
2009-04-30 04:00:00,144.685,144.685,144.305,144.44,4402600000.0
2009-04-30 04:30:00,144.44,144.555,144.31,144.485,4505200000.0
2009-04-30 05:00:00,144.485,144.825,144.4,144.69,4392800001.0
2009-04-30 05:30:00,144.685,144.88,144.18,144.36,7879499995.0
2009-04-30 06:00:00,144.36,144.375,143.62,143.925,9625400000.0
2009-04-30 06:30:00,143.925,144.22,143.785,144.16,4986800000.0
2009-04-30 07:00:00,144.155,144.19,143.87,144.12,4094200000.0
2009-04-30 07:30:00,144.105,144.47,143.89,144.46,5644800000.0
2009-04-30 08:00:00,144.455,144.635,144.14,144.375,7952000000.0
2009-04-30 08:30:00,144.375,145.0,144.335,144.85,15742700005.0
2009-04-30 09:00:00,144.85,145.545,144.85,145.18,19061300009.0
2009-04-30 09:30:00,145.18,145.955,145.17,145.85,21267800010.0
2009-04-30 10:00:00,145.87,146.005,145.37,145.5,14498799995.0
2009-04-30 10:30:00,145.5,145.745,145.42,145.495,15233199998.0
2009-04-30 11:00:00,145.5,145.5,145.11,145.25,15197399997.0
2009-04-30 11:30:00,145.25,145.545,144.925,145.545,17248399993.0
2009-04-30 12:00:00,145.53,146.245,145.5,145.935,17154599997.0
2009-04-30 12:30:00,145.935,145.96,145.25,145.475,16285799998.0
2009-04-30 13:00:00,145.465,145.675,145.21,145.495,14680399999.0
2009-04-30 13:30:00,145.51,145.79,145.505,145.6,14094799998.0
2009-04-30 14:00:00,145.6,145.94,145.205,145.695,13412200000.0
2009-04-30 14:30:00,145.685,145.95,145.365,145.51,13789799998.0
2009-04-30 15:00:00,145.515,145.65,144.685,145.215,15178799999.0
2009-04-30 15:30:00,145.215,145.27,144.655,144.685,15968999996.0
2009-04-30 16:00:00,144.7,144.955,144.545,144.755,13915199998.0
2009-04-30 16:30:00,144.755,145.91,144.72,145.775,16895599996.0
2009-04-30 17:00:00,145.795,146.52,145.47,146.44,14742699999.0
2009-04-30 17:30:00,146.44,146.605,146.105,146.12,11794400000.0
2009-04-30 18:00:00,146.12,146.945,146.0,146.58,12613399998.0
2009-04-30 18:30:00,146.58,146.65,145.945,146.09,10766800001.0
2009-04-30 19:00:00,146.085,146.195,145.43,145.695,10297299999.0
2009-04-30 19:30:00,145.695,146.035,145.585,145.98,9024800000.0
2009-04-30 20:00:00,145.965,146.445,145.96,146.4,8118999999.0
2009-04-30 20:30:00,146.415,146.42,146.035,146.275,7390000000.0
2009-04-30 21:00:00,146.275,146.36,145.67,145.89,10163399998.0
2009-04-30 21:30:00,145.9,146.085,145.855,145.865,5761999999.0
2009-04-30 22:00:00,145.87,145.87,145.6,145.8,5210400000.0
2009-04-30 22:30:00,145.795,145.94,145.71,145.86,2076000000.0
2009-04-30 23:00:00,145.79,145.858,145.655,145.71,1620800000.0
2009-04-30 23:30:00,145.71,145.75,145.605,145.65,1280600000.0
2009-05-01 00:00:00,145.65,145.73,145.547,145.66,822400000.0
2009-05-01 00:30:00,145.61,145.99,145.591,145.91,2118600000.0
2009-05-01 01:00:00,145.91,146.19,145.875,145.955,2188000000.0
2009-05-01 01:30:00,145.955,146.48,145.945,146.37,3271400000.0
2009-05-01 02:00:00,146.37,146.87,146.315,146.56,5812000000.0
2009-05-01 02:30:00,146.56,146.9,146.025,146.12,5299400000.0
2009-05-01 03:00:00,146.12,146.37,146.095,146.185,4407600000.0
2009-05-01 03:30:00,146.185,146.24,145.905,145.955,4164000000.0
2009-05-01 04:00:00,145.95,146.345,145.92,146.165,2349000000.0
2009-05-01 04:30:00,146.17,146.38,146.09,146.115,2504600000.0
2009-05-01 05:00:00,146.12,146.16,146.055,146.09,1769600000.0
2009-05-01 05:30:00,146.09,146.18,146.03,146.095,1062800000.0
2009-05-01 06:00:00,146.095,146.115,145.7,145.87,3409800000.0
2009-05-01 06:30:00,145.86,145.95,145.775,145.9,2096600000.0
2009-05-01 07:00:00,145.9,146.335,145.87,145.98,4687600000.0
2009-05-01 07:30:00,145.98,146.235,145.94,146.135,4454200000.0
2009-05-01 08:00:00,146.135,146.515,146.03,146.345,5926400000.0
2009-05-01 08:30:00,146.345,146.9,146.335,146.695,9286600000.0
2009-05-01 09:00:00,146.695,146.985,146.615,146.69,11694399999.0
2009-05-01 09:30:00,146.69,147.005,146.575,146.805,11042600000.0
2009-05-01 10:00:00,146.765,147.5,146.665,147.3,13906900002.0
2009-05-01 10:30:00,147.305,147.965,147.18,147.735,13742799998.0
2009-05-01 11:00:00,147.75,148.09,147.59,148.035,11370199993.0
2009-05-01 11:30:00,148.03,148.211,147.855,148.07,9933599995.0
2009-05-01 12:00:00,148.07,148.33,147.97,148.11,10500900000.0
2009-05-01 12:30:00,148.11,148.345,148.07,148.255,12571999999.0
2009-05-01 13:00:00,148.265,148.265,147.755,148.045,10611400002.0
2009-05-01 13:30:00,148.045,148.195,147.96,147.985,7353600000.0
2009-05-01 14:00:00,147.985,148.32,147.915,148.005,10670000001.0
2009-05-01 14:30:00,147.995,148.155,147.72,147.98,13229900001.0
2009-05-01 15:00:00,147.98,147.985,147.535,147.61,10943999998.0
2009-05-01 15:30:00,147.605,148.095,147.38,147.925,12927600002.0
2009-05-01 16:00:00,147.915,148.075,147.14,147.48,16261900000.0
2009-05-01 16:30:00,147.475,147.86,147.325,147.55,14633200001.0
2009-05-01 17:00:00,147.565,148.0,147.515,147.92,13103600002.0
2009-05-01 17:30:00,147.935,147.995,147.605,147.67,10679600002.0
2009-05-01 18:00:00,147.675,147.995,147.55,147.795,7657600000.0
2009-05-01 18:30:00,147.795,148.315,147.73,147.93,8279200001.0
2009-05-01 19:00:00,147.93,148.25,147.905,148.175,7281800000.0
2009-05-01 19:30:00,148.185,148.345,148.13,148.175,6631800000.0
2009-05-01 20:00:00,148.16,148.27,148.06,148.135,6268000000.0
2009-05-01 20:30:00,148.115,148.23,147.925,148.21,6631400000.0
2009-05-01 21:00:00,148.225,148.25,147.785,147.815,6068800001.0
2009-05-01 21:30:00,147.815,148.0,147.73,147.995,5791400001.0
2009-05-01 22:00:00,148.01,148.15,147.935,148.06,2486200000.0
2009-05-01 22:30:00,148.06,148.1,147.695,147.82,1797400000.0
2009-05-03 23:00:00,147.925,148.113,147.725,148.072,5755200001.0
2009-05-03 23:30:00,148.068,148.147,147.963,148.08,4044600003.0
2009-05-04 00:00:00,148.045,148.421,147.764,148.391,4511099999.0
2009-05-04 00:30:00,148.427,148.643,148.361,148.439,6202799999.0
2009-05-04 01:00:00,148.472,148.537,148.383,148.457,6201900000.0
2009-05-04 01:30:00,148.447,148.504,148.163,148.43,7069200000.0
2009-05-04 02:00:00,148.425,148.46,148.215,148.265,3680000000.0
2009-05-04 02:30:00,148.265,148.635,148.22,148.475,4305400000.0
2009-05-04 03:00:00,148.495,148.7,148.435,148.645,4585200000.0
2009-05-04 03:30:00,148.645,148.785,148.575,148.745,4156800000.0
2009-05-04 04:00:00,148.745,148.77,148.615,148.69,2410200000.0
2009-05-04 04:30:00,148.685,148.89,148.65,148.885,2332800000.0
2009-05-04 05:00:00,148.885,149.115,148.715,148.885,4239600000.0
2009-05-04 05:30:00,148.885,148.945,148.695,148.765,3127600000.0
2009-05-04 06:00:00,148.765,148.77,148.57,148.715,2660400000.0
2009-05-04 06:30:00,148.715,148.795,148.655,148.75,2033000000.0
2009-05-04 07:00:00,148.75,148.755,148.585,148.61,1595000000.0
2009-05-04 07:30:00,148.595,148.8,148.465,148.465,2649000000.0
2009-05-04 08:00:00,148.465,148.555,148.3,148.46,6747600000.0
2009-05-04 08:30:00,148.46,148.915,148.46,148.775,11169599997.0
2009-05-04 09:00:00,148.78,148.865,148.545,148.705,7817400000.0
2009-05-04 09:30:00,148.72,148.87,148.535,148.635,8036000000.0
2009-05-04 10:00:00,148.64,148.7,148.0,148.07,10768600001.0
2009-05-04 10:30:00,148.07,148.27,147.9,147.915,10420399999.0
2009-05-04 11:00:00,147.905,148.29,147.7,148.21,10258999999.0
2009-05-04 11:30:00,148.215,148.225,147.8,147.885,8246000000.0
2009-05-04 12:00:00,147.885,147.975,147.635,147.91,9058600001.0
2009-05-04 12:30:00,147.91,148.035,147.545,147.55,8432799999.0
2009-05-04 13:00:00,147.445,147.615,147.32,147.405,11573200005.0
2009-05-04 13:30:00,147.395,147.635,147.395,147.565,8107600001.0
2009-05-04 14:00:00,147.565,147.82,147.455,147.605,10624999998.0
2009-05-04 14:30:00,147.605,148.005,147.59,147.985,11101599999.0
2009-05-04 15:00:00,147.985,148.225,147.865,148.185,10788199998.0
2009-05-04 15:30:00,148.18,148.48,148.105,148.375,12043999999.0
2009-05-04 16:00:00,148.385,148.955,148.385,148.81,14562199999.0
2009-05-04 16:30:00,148.805,148.905,148.565,148.76,9258399997.0
2009-05-04 17:00:00,148.76,148.985,148.56,148.6,11569900000.0
2009-05-04 17:30:00,148.6,148.805,148.305,148.49,11733000000.0
2009-05-04 18:00:00,148.49,148.595,147.895,147.985,13259400000.0
2009-05-04 18:30:00,147.985,148.23,147.965,148.14,9472600000.0
2009-05-04 19:00:00,148.14,148.28,148.12,148.12,6004000000.0
2009-05-04 19:30:00,148.12,148.415,148.11,148.32,7866600000.0
2009-05-04 20:00:00,148.32,148.37,148.06,148.285,8762599997.0
2009-05-04 20:30:00,148.265,148.295,147.875,147.985,9463000000.0
2009-05-04 21:00:00,148.0,148.3,147.84,148.24,9466200002.0
2009-05-04 21:30:00,148.24,148.44,148.225,148.405,5626200000.0
2009-05-04 22:00:00,148.41,148.6,148.385,148.385,3122700000.0
2009-05-04 22:30:00,148.385,148.425,148.245,148.34,2536000000.0
2009-05-04 23:00:00,148.305,148.49,148.255,148.49,1408200000.0
2009-05-04 23:30:00,148.49,148.77,148.44,148.735,2197400000.0
2009-05-05 00:00:00,148.735,148.825,148.555,148.6,3006800000.0
2009-05-05 00:30:00,148.605,148.695,148.485,148.51,1765000000.0
2009-05-05 01:00:00,148.49,148.65,148.425,148.5,1828800000.0
2009-05-05 01:30:00,148.495,148.61,148.437,148.525,1544800000.0
2009-05-05 02:00:00,148.535,148.765,148.51,148.57,3406200000.0
2009-05-05 02:30:00,148.57,148.595,148.18,148.27,4702600000.0
2009-05-05 03:00:00,148.27,148.325,148.225,148.29,2807800000.0
2009-05-05 03:30:00,148.295,148.37,148.18,148.215,1600800000.0
2009-05-05 04:00:00,148.225,148.295,148.1,148.19,1989800000.0
2009-05-05 04:30:00,148.19,148.465,148.155,148.4,2973400000.0
2009-05-05 05:00:00,148.395,148.43,147.88,147.925,2541800000.0
2009-05-05 05:30:00,147.93,148.03,147.805,147.865,2302200000.0
2009-05-05 06:00:00,147.865,148.0,147.81,147.98,1402600000.0
2009-05-05 06:30:00,147.975,148.21,147.88,147.96,3458600000.0
2009-05-05 07:00:00,147.97,148.255,147.905,148.165,3233400000.0
2009-05-05 07:30:00,148.175,148.415,148.135,148.365,3255800000.0
2009-05-05 08:00:00,148.37,148.41,148.165,148.295,6821400000.0
2009-05-05 08:30:00,148.29,149.01,148.285,148.615,7950750000.0
2009-05-05 09:00:00,148.615,148.975,148.61,148.665,9184700000.0
2009-05-05 09:30:00,148.66,148.82,148.515,148.785,9345300000.0
2009-05-05 10:00:00,148.785,149.025,148.755,148.94,9009200000.0
2009-05-05 10:30:00,148.945,149.775,148.94,149.375,11827142403.0
2009-05-05 11:00:00,149.375,149.81,149.37,149.545,11760500000.0
2009-05-05 11:30:00,149.545,149.68,149.355,149.47,9666950000.0
2009-05-05 12:00:00,149.465,149.64,149.325,149.53,7506100000.0
2009-05-05 12:30:00,149.53,149.645,149.405,149.485,7390600000.0
2009-05-05 13:00:00,149.45,149.86,149.45,149.57,8745000000.0
2009-05-05 13:30:00,149.6,149.68,149.27,149.45,7525500001.0
2009-05-05 14:00:00,149.445,149.66,149.16,149.29,8256800000.0
2009-05-05 14:30:00,149.31,149.58,149.295,149.545,10216950000.0
2009-05-05 15:00:00,149.525,149.635,149.27,149.38,8036400000.0
2009-05-05 15:30:00,149.38,149.605,148.965,149.19,8710850000.0
2009-05-05 16:00:00,149.195,149.46,148.805,148.87,11148250000.0
2009-05-05 16:30:00,148.87,149.05,148.515,148.975,9170300000.0
2009-05-05 17:00:00,148.975,149.275,148.9,149.005,9691100000.0
2009-05-05 17:30:00,149.005,149.23,148.94,149.09,7989400000.0
2009-05-05 18:00:00,149.095,149.38,149.0,149.225,9437749999.0
2009-05-05 18:30:00,149.225,149.29,149.14,149.255,7214800000.0
2009-05-05 19:00:00,149.25,149.505,149.07,149.08,9095900000.0
2009-05-05 19:30:00,149.08,149.27,149.005,149.245,7120699998.0
2009-05-05 20:00:00,149.245,149.54,149.025,149.085,10469950000.0
2009-05-05 20:30:00,149.085,149.29,148.905,149.17,9365800000.0
2009-05-05 21:00:00,149.175,149.245,148.93,149.125,7188400000.0
2009-05-05 21:30:00,149.135,149.34,149.135,149.225,3372149994.0
2009-05-05 22:00:00,149.22,149.34,149.185,149.27,2337600000.0
2009-05-05 22:30:00,149.28,149.355,149.05,149.06,3185800000.0
2009-05-05 23:00:00,149.055,149.14,148.975,149.03,1682800000.0
2009-05-05 23:30:00,149.045,149.07,148.936,148.98,1151200000.0
2009-05-06 00:00:00,148.975,149.13,148.965,149.12,861200000.0
2009-05-06 00:30:00,149.135,149.15,149.043,149.055,989600000.0
2009-05-06 01:00:00,149.07,149.14,148.645,148.675,3098000000.0
2009-05-06 01:30:00,148.655,148.695,148.445,148.6,3891600000.0
2009-05-06 02:00:00,148.585,148.615,148.355,148.39,4245800000.0
2009-05-06 02:30:00,148.39,148.475,148.34,148.405,1893200000.0
2009-05-06 03:00:00,148.405,148.425,147.76,148.035,6894400000.0
2009-05-06 03:30:00,148.035,148.175,147.24,147.32,8837800000.0
2009-05-06 04:00:00,147.325,147.76,147.01,147.66,5668500000.0
2009-05-06 04:30:00,147.64,147.675,147.395,147.585,3154000000.0
2009-05-06 05:00:00,147.585,147.6,147.365,147.475,2167400000.0
2009-05-06 05:30:00,147.475,147.48,147.11,147.315,3468200000.0
2009-05-06 06:00:00,147.305,147.305,147.005,147.045,3878000000.0
2009-05-06 06:30:00,147.01,147.415,146.955,147.275,3130200000.0
2009-05-06 07:00:00,147.275,147.58,147.19,147.53,2843400000.0
2009-05-06 07:30:00,147.53,147.82,147.505,147.77,4220300000.0
2009-05-06 08:00:00,147.77,147.77,147.34,147.565,7240400000.0
2009-05-06 08:30:00,147.56,147.69,147.28,147.395,10321800000.0
2009-05-06 09:00:00,147.395,147.915,147.35,147.805,12793799999.0
2009-05-06 09:30:00,147.805,148.265,147.725,148.165,11959099999.0
2009-05-06 10:00:00,148.13,148.73,148.07,148.72,13628700003.0
2009-05-06 10:30:00,148.715,148.88,148.43,148.51,13257699999.0
2009-05-06 11:00:00,148.51,148.6,148.115,148.22,13630400000.0
2009-05-06 11:30:00,148.215,148.48,148.0,148.2,12986799999.0
2009-05-06 12:00:00,148.195,148.405,148.01,148.38,9301100000.0
2009-05-06 12:30:00,148.395,148.49,148.295,148.42,8716000000.0
2009-05-06 13:00:00,148.43,148.445,147.675,147.85,10880999999.0
2009-05-06 13:30:00,147.85,147.89,147.545,147.77,12082599999.0
2009-05-06 14:00:00,147.78,149.06,147.75,148.73,15554700000.0
2009-05-06 14:30:00,148.725,149.315,148.69,148.87,17196999996.0
2009-05-06 15:00:00,148.87,149.13,148.73,149.13,15993300000.0
2009-05-06 15:30:00,149.12,149.12,148.735,148.785,15890099998.0
2009-05-06 16:00:00,148.785,148.815,148.24,148.25,15781900000.0
2009-05-06 16:30:00,148.25,148.605,148.23,148.525,8928000000.0
2009-05-06 17:00:00,148.53,148.72,148.205,148.385,16459000021.0
2009-05-06 17:30:00,148.385,148.56,148.245,148.505,9923700000.0
2009-05-06 18:00:00,148.495,148.74,148.39,148.64,9091000002.0
2009-05-06 18:30:00,148.64,148.86,148.525,148.58,5967600000.0
2009-05-06 19:00:00,148.58,148.8,148.135,148.195,12645600000.0
2009-05-06 19:30:00,148.195,148.695,148.13,148.575,10517800001.0
2009-05-06 20:00:00,148.575,148.85,148.535,148.815,6254400000.0
2009-05-06 20:30:00,148.815,148.92,148.51,148.765,10441200000.0
2009-05-06 21:00:00,148.755,148.925,148.46,148.64,7737400000.0
2009-05-06 21:30:00,148.645,148.755,148.56,148.745,7558800001.0
2009-05-06 22:00:00,148.75,148.885,148.71,148.745,3520400000.0
2009-05-06 22:30:00,148.74,148.79,148.6,148.78,2158400000.0
2009-05-06 23:00:00,148.78,148.855,148.62,148.805,1509400000.0
2009-05-06 23:30:00,148.805,148.845,148.65,148.81,1440000000.0
2009-05-07 00:00:00,148.8,148.92,148.655,148.82,3217800000.0
2009-05-07 00:30:00,148.82,149.09,148.82,149.065,2670000000.0
2009-05-07 01:00:00,149.07,149.325,149.005,149.12,2643200000.0
2009-05-07 01:30:00,149.12,149.325,149.045,149.265,2352000000.0
2009-05-07 02:00:00,149.255,149.61,149.25,149.505,5696000000.0
2009-05-07 02:30:00,149.495,149.495,148.94,149.06,4851400000.0
2009-05-07 03:00:00,149.07,149.17,148.785,149.025,2767300000.0
2009-05-07 03:30:00,149.015,149.58,149.015,149.485,4334800000.0
2009-05-07 04:00:00,149.485,149.57,149.3,149.39,3131000000.0
2009-05-07 04:30:00,149.405,149.45,149.095,149.14,2083800000.0
2009-05-07 05:00:00,149.14,149.15,149.005,149.1,2049800000.0
2009-05-07 05:30:00,149.1,149.115,148.74,148.76,2261400000.0
2009-05-07 06:00:00,148.755,149.02,148.695,148.945,2157400000.0
2009-05-07 06:30:00,148.96,149.18,148.95,149.02,2190000000.0
2009-05-07 07:00:00,149.015,149.14,148.825,149.045,2435200000.0
2009-05-07 07:30:00,149.055,149.38,149.025,149.38,4083600000.0
2009-05-07 08:00:00,149.365,149.525,149.235,149.28,6074200000.0
2009-05-07 08:30:00,149.27,149.505,149.14,149.285,8912600000.0
2009-05-07 09:00:00,149.285,149.345,148.88,148.97,11203600000.0
2009-05-07 09:30:00,148.965,149.385,148.87,149.355,11555400001.0
2009-05-07 10:00:00,149.355,149.575,149.23,149.26,11282400000.0
2009-05-07 10:30:00,149.26,149.75,149.195,149.675,11512200000.0
2009-05-07 11:00:00,149.675,150.26,149.66,150.11,12932500000.0
2009-05-07 11:30:00,150.105,150.56,150.085,150.495,13220399998.0
2009-05-07 12:00:00,150.495,150.88,150.405,150.485,13228600002.0
2009-05-07 12:30:00,150.49,150.56,150.225,150.29,12132199999.0
2009-05-07 13:00:00,150.325,150.36,149.345,149.74,14215199999.0
2009-05-07 13:30:00,149.74,150.075,149.605,149.925,14858200001.0
2009-05-07 14:00:00,149.91,150.05,149.645,149.68,15324000000.0
2009-05-07 14:30:00,149.69,150.345,149.355,149.355,15803800000.0
2009-05-07 15:00:00,149.355,149.65,149.16,149.315,16957900000.0
2009-05-07 15:30:00,149.305,149.585,149.115,149.275,18299100001.0
2009-05-07 16:00:00,149.285,149.33,148.775,148.85,16869900001.0
2009-05-07 16:30:00,148.85,149.165,148.735,148.77,10367600000.0
2009-05-07 17:00:00,148.77,148.865,148.3,148.66,6710244000.0
2009-05-07 17:30:00,148.66,148.795,148.565,148.67,7296800000.0
2009-05-07 18:00:00,148.67,148.74,148.49,148.64,4168999998.0
2009-05-07 18:30:00,148.645,148.85,148.575,148.645,3314000000.0
2009-05-07 19:00:00,148.635,148.83,148.585,148.595,4182000000.0
2009-05-07 19:30:00,148.595,148.62,148.16,148.325,4362800000.0
2009-05-07 20:00:00,148.325,148.34,148.065,148.305,4988600000.0
2009-05-07 20:30:00,148.305,148.64,148.255,148.455,8526999997.0
2009-05-07 21:00:00,148.455,148.505,148.27,148.43,7671999998.0
2009-05-07 21:30:00,148.425,148.69,148.31,148.63,7291600000.0
2009-05-07 22:00:00,148.635,148.705,148.59,148.68,3171200000.0
2009-05-07 22:30:00,148.675,148.805,148.675,148.8,2718200000.0
2009-05-07 23:00:00,148.8,149.385,148.715,149.2,3570600000.0
2009-05-07 23:30:00,149.205,149.235,149.065,149.175,1824400000.0
2009-05-08 00:00:00,149.175,149.21,148.825,148.845,2042600000.0
2009-05-08 00:30:00,148.855,149.025,148.785,148.995,3416400000.0
2009-05-08 01:00:00,148.985,149.115,148.905,148.97,2725000000.0
2009-05-08 01:30:00,148.965,149.065,148.855,148.975,2713800000.0
2009-05-08 02:00:00,148.975,149.155,148.955,149.07,5710800000.0
2009-05-08 02:30:00,149.07,149.185,148.89,148.95,4577000000.0
2009-05-08 03:00:00,148.95,148.98,148.785,148.835,4774000000.0
2009-05-08 03:30:00,148.845,148.925,148.76,148.8,3920400000.0
2009-05-08 04:00:00,148.8,148.8,148.415,148.45,4433000000.0
2009-05-08 04:30:00,148.455,148.535,148.32,148.325,3094600000.0
2009-05-08 05:00:00,148.33,148.39,148.165,148.265,4015400000.0
2009-05-08 05:30:00,148.27,148.68,148.215,148.64,4350200000.0
2009-05-08 06:00:00,148.64,148.68,148.45,148.675,2410200000.0
2009-05-08 06:30:00,148.675,149.07,148.61,148.92,5673200000.0
2009-05-08 07:00:00,148.925,149.04,148.795,148.925,3936000000.0
2009-05-08 07:30:00,148.925,149.375,148.865,149.075,5351200000.0
2009-05-08 08:00:00,149.075,149.255,148.78,149.175,10022000000.0
2009-05-08 08:30:00,149.175,149.57,149.155,149.36,8430200000.0
2009-05-08 09:00:00,149.37,149.465,149.025,149.18,13268600000.0
2009-05-08 09:30:00,149.18,149.49,149.175,149.32,12404199997.0
2009-05-08 10:00:00,149.325,149.67,149.13,149.5,12800299999.0
2009-05-08 10:30:00,149.5,149.6,149.32,149.435,13208400001.0
2009-05-08 11:00:00,149.42,149.55,149.325,149.535,11162199999.0
2009-05-08 11:30:00,149.535,149.745,149.325,149.385,12283799999.0
2009-05-08 12:00:00,149.365,149.49,149.28,149.335,11380799999.0
2009-05-08 12:30:00,149.335,149.655,149.275,149.49,13355799999.0
2009-05-08 13:00:00,149.49,149.66,149.375,149.495,13007700000.0
2009-05-08 13:30:00,149.495,149.785,149.455,149.73,11162599999.0
2009-05-08 14:00:00,149.725,149.845,149.55,149.55,15576999999.0
2009-05-08 14:30:00,149.565,150.178,149.365,149.5,16023800001.0
2009-05-08 15:00:00,149.535,149.615,149.105,149.25,15454599999.0
2009-05-08 15:30:00,149.26,149.465,149.2,149.275,16476400000.0
2009-05-08 16:00:00,149.275,149.4,148.97,149.11,15050200000.0
2009-05-08 16:30:00,149.095,149.205,148.945,148.98,14412800001.0
2009-05-08 17:00:00,148.985,149.31,148.775,149.17,11320199999.0
2009-05-08 17:30:00,149.17,149.5,149.015,149.375,7744200000.0
2009-05-08 18:00:00,149.37,149.5,149.205,149.31,7224399999.0
2009-05-08 18:30:00,149.31,149.42,149.2,149.29,10307399998.0
2009-05-08 19:00:00,149.295,149.6,149.275,149.57,9242399999.0
2009-05-08 19:30:00,149.57,149.585,149.265,149.43,13907400000.0
2009-05-08 20:00:00,149.43,149.6,149.36,149.555,8921199999.0
2009-05-08 20:30:00,149.545,149.79,149.245,149.695,9979600000.0
2009-05-08 21:00:00,149.7,149.85,149.675,149.775,6699200000.0
2009-05-08 21:30:00,149.775,150.085,149.76,150.005,7680400000.0
2009-05-08 22:00:00,150.005,150.07,149.895,149.985,3602100000.0
2009-05-08 22:30:00,149.965,150.03,149.9,149.95,2778600000.0
2009-05-10 23:00:00,150.111,150.46,150.032,150.32,1341800000.0
2009-05-10 23:30:00,150.31,150.325,150.135,150.205,1406000000.0
2009-05-11 00:00:00,150.21,150.385,149.77,149.885,3591200000.0
2009-05-11 00:30:00,149.88,150.05,149.85,149.955,3131400000.0
2009-05-11 01:00:00,149.95,150.34,149.9,150.235,1888800000.0
2009-05-11 01:30:00,150.225,150.415,150.2,150.21,2235400000.0
2009-05-11 02:00:00,150.21,150.32,150.115,150.165,2824600000.0
2009-05-11 02:30:00,150.165,150.185,149.605,149.83,4590000000.0
2009-05-11 03:00:00,149.83,149.84,149.59,149.765,3966000000.0
2009-05-11 03:30:00,149.765,150.085,149.67,149.74,4286200000.0
2009-05-11 04:00:00,149.75,149.92,149.615,149.815,3254500000.0
2009-05-11 04:30:00,149.82,149.95,149.815,149.87,3449800000.0
2009-05-11 05:00:00,149.86,149.875,149.414,149.57,2817800000.0
2009-05-11 05:30:00,149.567,149.624,149.359,149.482,3242800000.0
2009-05-11 06:00:00,149.492,149.634,149.328,149.582,5067600000.0
2009-05-11 06:30:00,149.601,149.878,149.601,149.798,3973200000.0
2009-05-11 07:00:00,149.804,149.873,149.632,149.632,5152600000.0
2009-05-11 07:30:00,149.607,149.698,149.492,149.492,4755000000.0
2009-05-11 08:00:00,149.499,150.083,149.499,149.951,5583400000.0
2009-05-11 08:30:00,149.94,150.033,149.686,149.923,6249400000.0
2009-05-11 09:00:00,149.936,150.01,149.533,149.622,9014200000.0
2009-05-11 09:30:00,149.624,149.707,148.945,149.14,10658400000.0
2009-05-11 10:00:00,149.145,149.325,148.495,148.71,13897000000.0
2009-05-11 10:30:00,148.73,148.735,147.92,148.33,11304200002.0
2009-05-11 11:00:00,148.35,148.39,147.495,147.73,11216500000.0
2009-05-11 11:30:00,147.725,147.98,147.31,147.79,9509200000.0
2009-05-11 12:00:00,147.79,148.18,147.735,148.065,8843200001.0
2009-05-11 12:30:00,148.06,148.145,147.85,147.885,8097600000.0
2009-05-11 13:00:00,147.885,148.11,147.76,147.95,8013600000.0
2009-05-11 13:30:00,147.955,148.065,147.755,147.765,8021400000.0
2009-05-11 14:00:00,147.765,148.0,147.52,147.595,10644100001.0
2009-05-11 14:30:00,147.595,147.755,147.42,147.56,8186200000.0
2009-05-11 15:00:00,147.565,147.58,146.975,147.11,9079799998.0
2009-05-11 15:30:00,147.105,147.12,146.74,146.955,9618800001.0
2009-05-11 16:00:00,146.955,147.405,146.855,147.1,9735800000.0
2009-05-11 16:30:00,147.1,147.585,146.815,147.565,7168100001.0
2009-05-11 17:00:00,147.555,147.67,147.25,147.56,5886000000.0
2009-05-11 17:30:00,147.57,147.735,147.54,147.57,4842800000.0
2009-05-11 18:00:00,147.565,147.65,147.41,147.62,3620800000.0
2009-05-11 18:30:00,147.615,147.72,147.44,147.455,5058600001.0
2009-05-11 19:00:00,147.46,147.715,147.215,147.685,3604600000.0
2009-05-11 19:30:00,147.69,147.865,147.62,147.645,4062200000.0
2009-05-11 20:00:00,147.64,147.78,147.46,147.64,4510200000.0
2009-05-11 20:30:00,147.64,147.685,147.315,147.415,2853800000.0
2009-05-11 21:00:00,147.415,147.44,147.21,147.265,2133400000.0
2009-05-11 21:30:00,147.265,147.42,147.1,147.355,4499800000.0
2009-05-11 22:00:00,147.355,147.36,147.165,147.27,2522800000.0
2009-05-11 22:30:00,147.265,147.535,147.195,147.34,1955200000.0
2009-05-11 23:00:00,147.34,147.74,147.23,147.365,1173400000.0
2009-05-11 23:30:00,147.365,147.445,147.08,147.175,1821600000.0
2009-05-12 00:00:00,147.175,147.33,147.015,147.26,1799600000.0
2009-05-12 00:30:00,147.26,147.605,147.155,147.535,2487600000.0
2009-05-12 01:00:00,147.525,147.615,147.43,147.435,1671200000.0
2009-05-12 01:30:00,147.44,147.815,147.43,147.555,2197400000.0
2009-05-12 02:00:00,147.555,147.665,147.385,147.615,3430000000.0
2009-05-12 02:30:00,147.625,147.78,147.465,147.475,2591400000.0
2009-05-12 03:00:00,147.475,147.48,146.82,146.965,2983600000.0
2009-05-12 03:30:00,146.965,147.03,146.415,146.64,3537800000.0
2009-05-12 04:00:00,146.64,147.08,146.6,146.975,3487600000.0
2009-05-12 04:30:00,146.975,147.255,146.815,147.005,2369800000.0
2009-05-12 05:00:00,147.005,147.395,147.0,147.155,2685400000.0
2009-05-12 05:30:00,147.16,147.325,147.045,147.06,1760200000.0
2009-05-12 06:00:00,147.06,147.1,146.865,146.89,2007400000.0
2009-05-12 06:30:00,146.89,147.075,146.855,146.99,1329800000.0
2009-05-12 07:00:00,146.99,147.12,146.9,147.095,1963200000.0
2009-05-12 07:30:00,147.095,147.325,147.025,147.235,3631000000.0
2009-05-12 08:00:00,147.245,147.3,146.78,146.82,5082000000.0
2009-05-12 08:30:00,146.825,147.235,146.815,147.2,6139400000.0
2009-05-12 09:00:00,147.19,147.925,147.19,147.74,7896600000.0
2009-05-12 09:30:00,147.745,148.445,147.72,148.42,8483599999.0
2009-05-12 10:00:00,148.42,148.86,148.25,148.615,10603500000.0
2009-05-12 10:30:00,148.625,149.045,148.59,148.88,9592400000.0
2009-05-12 11:00:00,148.88,149.485,148.85,149.05,8522800000.0
2009-05-12 11:30:00,149.055,149.285,148.865,149.215,10433700000.0
2009-05-12 12:00:00,149.215,149.295,148.64,148.66,9754800000.0
2009-05-12 12:30:00,148.65,148.97,148.625,148.73,9209200000.0
2009-05-12 13:00:00,148.73,148.795,148.51,148.715,7779600000.0
2009-05-12 13:30:00,148.705,148.885,148.375,148.81,8778800000.0
2009-05-12 14:00:00,148.81,148.9,148.56,148.605,9281400000.0
2009-05-12 14:30:00,148.615,148.855,148.37,148.37,12029200000.0
2009-05-12 15:00:00,148.365,148.865,148.165,148.215,7496600000.0
2009-05-12 15:30:00,148.21,148.265,147.355,147.665,9039499999.0
2009-05-12 16:00:00,147.665,147.67,146.825,147.165,9656400000.0
2009-05-12 16:30:00,147.165,147.505,146.995,147.41,7544000000.0
2009-05-12 17:00:00,147.425,147.565,147.13,147.49,9843900001.0
2009-05-12 17:30:00,147.49,147.56,146.9,147.185,8000400000.0
2009-05-12 18:00:00,147.19,147.27,146.71,146.71,7593400001.0
2009-05-12 18:30:00,146.71,147.085,146.3,146.44,6746200000.0
2009-05-12 19:00:00,146.44,146.885,146.34,146.74,5731600000.0
2009-05-12 19:30:00,146.735,146.95,146.61,146.625,5214600000.0
2009-05-12 20:00:00,146.625,146.76,146.55,146.65,3876400000.0
2009-05-12 20:30:00,146.65,147.385,146.55,147.18,5093000000.0
2009-05-12 21:00:00,147.18,147.375,147.14,147.34,5183000000.0
2009-05-12 21:30:00,147.34,147.49,147.01,147.085,5745000000.0
2009-05-12 22:00:00,147.095,147.335,147.07,147.29,3074400000.0
2009-05-12 22:30:00,147.285,147.435,147.215,147.26,2700800000.0
2009-05-12 23:00:00,147.25,147.305,147.173,147.23,731200000.0
2009-05-12 23:30:00,147.23,147.24,146.91,147.085,1111000000.0
2009-05-13 00:00:00,147.09,147.28,147.035,147.265,2055400000.0
2009-05-13 00:30:00,147.305,147.455,147.23,147.28,1572200000.0
2009-05-13 01:00:00,147.28,147.28,146.985,147.035,3645600000.0
2009-05-13 01:30:00,147.04,147.24,146.91,147.135,4518600000.0
2009-05-13 02:00:00,147.135,147.315,146.995,147.045,6849200000.0
2009-05-13 02:30:00,147.04,147.055,146.575,146.685,5650200000.0
2009-05-13 03:00:00,146.685,146.99,146.505,146.865,4946600000.0
2009-05-13 03:30:00,146.865,147.095,146.78,147.04,4492600000.0
2009-05-13 04:00:00,147.04,147.285,147.035,147.1,3132800000.0
2009-05-13 04:30:00,147.065,147.17,147.035,147.125,2287200000.0
2009-05-13 05:00:00,147.125,147.215,146.985,147.135,1921800000.0
2009-05-13 05:30:00,147.14,147.245,147.055,147.22,1671400000.0
2009-05-13 06:00:00,147.215,147.59,147.205,147.38,3277600000.0
2009-05-13 06:30:00,147.33,147.64,147.32,147.64,2930800000.0
2009-05-13 07:00:00,147.64,148.085,147.47,147.935,3210400000.0
2009-05-13 07:30:00,147.935,147.965,147.685,147.685,4873000000.0
2009-05-13 08:00:00,147.68,147.76,147.485,147.735,7174699999.0
2009-05-13 08:30:00,147.725,147.81,147.3,147.335,10595199999.0
2009-05-13 09:00:00,147.335,147.465,146.49,146.74,9606600000.0
2009-05-13 09:30:00,146.76,147.41,146.565,147.14,10847500000.0
2009-05-13 10:00:00,147.145,147.265,146.745,146.86,15285800000.0
2009-05-13 10:30:00,146.87,147.7,146.775,147.48,16109800002.0
2009-05-13 11:00:00,147.48,147.525,147.115,147.3,13391000003.0
2009-05-13 11:30:00,147.3,147.42,145.495,145.69,13967699999.0
2009-05-13 12:00:00,145.68,146.2,145.4,145.7,8366899998.0
2009-05-13 12:30:00,145.695,145.85,145.365,145.6,7096900000.0
2009-05-13 13:00:00,145.595,146.055,145.305,145.415,7036600000.0
2009-05-13 13:30:00,145.42,145.47,145.055,145.265,9940000000.0
2009-05-13 14:00:00,145.26,146.015,145.21,145.86,11373300000.0
2009-05-13 14:30:00,145.895,145.925,144.88,145.39,12626899999.0
2009-05-13 15:00:00,145.39,145.645,145.05,145.345,14066111394.0
2009-05-13 15:30:00,145.345,145.54,144.905,145.42,17735699989.0
2009-05-13 16:00:00,145.415,145.945,145.265,145.91,17427999993.0
2009-05-13 16:30:00,145.92,146.08,145.475,145.6,15153599995.0
2009-05-13 17:00:00,145.61,145.75,145.485,145.595,16403999998.0
2009-05-13 17:30:00,145.595,145.62,145.055,145.175,18657999999.0
2009-05-13 18:00:00,145.175,145.775,145.175,145.555,13186199999.0
2009-05-13 18:30:00,145.545,145.565,145.105,145.155,11863400001.0
2009-05-13 19:00:00,145.15,145.265,144.865,145.1,11419800000.0
2009-05-13 19:30:00,145.105,145.355,145.045,145.225,10330400000.0
2009-05-13 20:00:00,145.225,145.26,144.885,145.015,10835600000.0
2009-05-13 20:30:00,145.015,145.155,144.545,144.84,10131400001.0
2009-05-13 21:00:00,144.835,144.92,144.28,144.4,11426999997.0
2009-05-13 21:30:00,144.405,144.6,144.18,144.245,10551400001.0
2009-05-13 22:00:00,144.24,144.545,144.21,144.295,5327399999.0
2009-05-13 22:30:00,144.295,144.41,144.175,144.4,3815000000.0
2009-05-13 23:00:00,144.4,144.59,144.355,144.565,1987200000.0
2009-05-13 23:30:00,144.565,144.64,144.355,144.355,2560200000.0
2009-05-14 00:00:00,144.365,144.46,144.06,144.445,3047300000.0
2009-05-14 00:30:00,144.45,144.585,144.285,144.425,4281400000.0
2009-05-14 01:00:00,144.435,144.61,144.396,144.535,3714800001.0
2009-05-14 01:30:00,144.52,144.6,143.88,144.05,5220600000.0
2009-05-14 02:00:00,144.035,144.335,143.85,144.295,7220000000.0
2009-05-14 02:30:00,144.29,144.57,144.18,144.5,7627600000.0
2009-05-14 03:00:00,144.5,144.91,144.415,144.9,8468000000.0
2009-05-14 03:30:00,144.885,144.9,144.445,144.51,8122400000.0
2009-05-14 04:00:00,144.505,144.61,144.365,144.39,4995200000.0
2009-05-14 04:30:00,144.39,144.415,144.19,144.285,5577000000.0
2009-05-14 05:00:00,144.29,144.355,144.14,144.16,4815400000.0
2009-05-14 05:30:00,144.165,144.38,144.145,144.35,3843400000.0
2009-05-14 06:00:00,144.36,144.49,144.305,144.485,3367000000.0
2009-05-14 06:30:00,144.49,144.855,144.445,144.635,4934200000.0
2009-05-14 07:00:00,144.63,144.71,144.485,144.55,3556600000.0
2009-05-14 07:30:00,144.555,144.62,144.42,144.56,5363200000.0
2009-05-14 08:00:00,144.56,144.89,144.235,144.88,8969200000.0
2009-05-14 08:30:00,144.865,145.205,144.56,144.585,7481600001.0
2009-05-14 09:00:00,144.585,144.74,144.065,144.335,9479400000.0
2009-05-14 09:30:00,144.31,144.78,144.1,144.76,14889399996.0
2009-05-14 10:00:00,144.75,145.04,144.58,144.765,15740499995.0
2009-05-14 10:30:00,144.75,144.775,144.385,144.45,14670999995.0
2009-05-14 11:00:00,144.46,144.655,144.25,144.35,13341799995.0
2009-05-14 11:30:00,144.345,144.51,144.215,144.46,14858399997.0
2009-05-14 12:00:00,144.47,144.505,143.675,143.77,13668999997.0
2009-05-14 12:30:00,143.78,144.01,143.37,143.72,16921699997.0
2009-05-14 13:00:00,143.73,144.09,143.52,143.91,15594800001.0
2009-05-14 13:30:00,143.91,144.375,143.75,144.25,15567399993.0
2009-05-14 14:00:00,144.255,144.36,143.785,143.805,14342199998.0
2009-05-14 14:30:00,143.8,144.435,143.63,144.055,14212200000.0
2009-05-14 15:00:00,144.055,144.93,144.025,144.74,13811999999.0
2009-05-14 15:30:00,144.725,145.265,144.585,144.77,15745099997.0
2009-05-14 16:00:00,144.77,145.155,144.77,144.815,9610500000.0
2009-05-14 16:30:00,144.815,145.005,144.645,144.75,9453600002.0
2009-05-14 17:00:00,144.755,145.47,144.705,145.255,7847800000.0
2009-05-14 17:30:00,145.255,145.365,145.09,145.27,6135500000.0
2009-05-14 18:00:00,145.27,145.46,145.085,145.1,4332000000.0
2009-05-14 18:30:00,145.085,145.28,145.045,145.205,6108400000.0
2009-05-14 19:00:00,145.17,145.365,145.065,145.065,5742000000.0
2009-05-14 19:30:00,145.065,145.35,145.035,145.27,2836000000.0
2009-05-14 20:00:00,145.27,145.64,145.26,145.6,3091800000.0
2009-05-14 20:30:00,145.605,146.14,145.59,145.77,9611200004.0
2009-05-14 21:00:00,145.77,145.915,145.62,145.895,8385199999.0
2009-05-14 21:30:00,145.9,145.94,145.61,145.76,8804400001.0
2009-05-14 22:00:00,145.76,145.955,145.71,145.76,4579600000.0
2009-05-14 22:30:00,145.755,145.96,145.72,145.92,2764600000.0
2009-05-14 23:00:00,145.935,146.35,145.835,146.03,3564700000.0
2009-05-14 23:30:00,146.04,146.06,145.845,146.005,2386400000.0
2009-05-15 00:00:00,146.005,146.22,146.0,146.105,3684800000.0
2009-05-15 00:30:00,146.105,146.425,146.035,146.24,6123200000.0
2009-05-15 01:00:00,146.24,146.305,146.005,146.195,2949000000.0
2009-05-15 01:30:00,146.2,146.305,146.075,146.135,3304000000.0
2009-05-15 02:00:00,146.115,146.265,145.995,146.115,2499400000.0
2009-05-15 02:30:00,146.115,146.4,146.055,146.125,3304000000.0
2009-05-15 03:00:00,146.125,146.17,145.705,145.985,2276800000.0
2009-05-15 03:30:00,145.985,146.1,145.76,145.82,2176200000.0
2009-05-15 04:00:00,145.83,146.15,145.82,146.065,3315600000.0
2009-05-15 04:30:00,146.06,146.13,146.0,146.035,1357400000.0
2009-05-15 05:00:00,146.045,146.33,145.985,146.18,1327600000.0
2009-05-15 05:30:00,146.185,146.28,146.1,146.205,1435800000.0
2009-05-15 06:00:00,146.205,146.23,145.935,146.02,1647800000.0
2009-05-15 06:30:00,146.02,146.085,146.005,146.035,1233200000.0
2009-05-15 07:00:00,146.035,146.185,146.035,146.085,947800000.0
2009-05-15 07:30:00,146.085,146.095,145.755,146.0,2766400000.0
2009-05-15 08:00:00,146.01,146.015,145.335,145.685,6844000000.0
2009-05-15 08:30:00,145.68,145.68,144.72,145.055,7654800000.0
2009-05-15 09:00:00,145.065,145.08,144.56,144.81,9054200000.0
2009-05-15 09:30:00,144.81,145.195,144.56,145.155,8369200000.0
2009-05-15 10:00:00,145.155,145.28,144.79,144.89,8246600000.0
2009-05-15 10:30:00,144.9,144.955,144.375,144.375,9177499996.0
2009-05-15 11:00:00,144.36,144.485,143.785,144.005,9689600001.0
2009-05-15 11:30:00,144.015,144.165,143.665,143.91,9733800000.0
2009-05-15 12:00:00,143.915,144.015,143.54,143.655,7238100000.0
2009-05-15 12:30:00,143.65,144.125,143.62,144.125,8085800000.0
2009-05-15 13:00:00,144.125,144.38,143.915,144.29,8646400000.0
2009-05-15 13:30:00,144.285,144.545,144.215,144.39,7842600001.0
2009-05-15 14:00:00,144.39,144.71,144.205,144.385,11025999997.0
2009-05-15 14:30:00,144.38,145.49,144.37,145.29,11754600001.0
2009-05-15 15:00:00,145.285,145.93,145.285,145.63,12137599999.0
2009-05-15 15:30:00,145.64,145.86,145.245,145.62,15198100000.0
2009-05-15 16:00:00,145.615,145.615,144.995,145.375,9435100002.0
2009-05-15 16:30:00,145.375,145.78,145.22,145.47,12573400002.0
2009-05-15 17:00:00,145.465,145.515,144.685,144.79,9447700001.0
2009-05-15 17:30:00,144.8,144.9,144.155,144.415,12706600000.0
2009-05-15 18:00:00,144.425,144.93,144.385,144.675,12571200002.0
2009-05-15 18:30:00,144.675,144.775,143.965,144.005,11382999998.0
2009-05-15 19:00:00,143.98,144.59,143.955,144.14,7935800002.0
2009-05-15 19:30:00,144.14,144.345,143.93,144.345,8633800000.0
2009-05-15 20:00:00,144.345,144.41,144.09,144.18,9079400000.0
2009-05-15 20:30:00,144.18,144.225,143.965,144.12,7404600000.0
2009-05-15 21:00:00,144.11,144.39,143.925,144.335,8673200002.0
2009-05-15 21:30:00,144.335,144.345,144.17,144.27,6721600000.0
2009-05-15 22:00:00,144.255,144.365,144.09,144.095,3314000000.0
2009-05-15 22:30:00,144.095,144.49,144.075,144.465,2463100000.0
2009-05-17 23:00:00,144.336,144.336,143.735,144.045,954700000.0
2009-05-17 23:30:00,144.029,144.205,143.915,144.19,901000000.0
2009-05-18 00:00:00,144.19,144.305,143.75,143.75,2502600000.0
2009-05-18 00:30:00,143.755,144.27,143.74,144.24,1623600000.0
2009-05-18 01:00:00,144.225,144.33,143.92,144.165,1738500000.0
2009-05-18 01:30:00,144.17,144.305,143.92,143.925,2195300000.0
2009-05-18 02:00:00,143.925,144.0,143.2,143.355,4073450000.0
2009-05-18 02:30:00,143.355,143.72,143.3,143.62,4184700000.0
2009-05-18 03:00:00,143.58,143.845,143.255,143.47,4086799999.0
2009-05-18 03:30:00,143.47,143.58,143.01,143.165,4347500000.0
2009-05-18 04:00:00,143.155,143.48,143.11,143.38,2641000000.0
2009-05-18 04:30:00,143.38,143.55,143.275,143.505,3352200000.0
2009-05-18 05:00:00,143.51,143.595,143.305,143.565,3235600000.0
2009-05-18 05:30:00,143.565,143.765,143.54,143.625,3147500000.0
2009-05-18 06:00:00,143.625,143.695,143.57,143.65,1621800000.0
2009-05-18 06:30:00,143.65,143.705,143.45,143.51,2112700000.0
2009-05-18 07:00:00,143.52,144.175,143.52,144.16,2846300000.0
2009-05-18 07:30:00,144.16,144.21,143.945,144.05,3057300000.0
2009-05-18 08:00:00,144.05,144.09,143.415,143.735,8121500000.0
2009-05-18 08:30:00,143.735,143.775,143.54,143.635,5592800001.0
2009-05-18 09:00:00,143.635,144.47,143.61,144.46,8668900000.0
2009-05-18 09:30:00,144.455,145.0,144.455,144.92,10255100002.0
2009-05-18 10:00:00,144.93,145.39,144.735,145.115,11490900000.0
2009-05-18 10:30:00,145.11,146.07,145.08,145.91,14732299998.0
2009-05-18 11:00:00,145.93,146.155,145.695,145.925,16147000002.0
2009-05-18 11:30:00,145.945,146.155,145.685,145.835,17435999997.0
2009-05-18 12:00:00,145.825,146.0,145.78,145.86,16992999993.0
2009-05-18 12:30:00,145.86,146.305,145.685,145.85,13252899996.0
2009-05-18 13:00:00,145.865,146.39,145.78,146.275,13304799999.0
2009-05-18 13:30:00,146.275,146.915,146.155,146.67,17806000000.0
2009-05-18 14:00:00,146.665,146.79,146.33,146.35,13813800001.0
2009-05-18 14:30:00,146.35,146.455,146.16,146.19,14565800001.0
2009-05-18 15:00:00,146.175,146.6,146.155,146.42,16874400005.0
2009-05-18 15:30:00,146.425,146.65,146.28,146.425,18859000000.0
2009-05-18 16:00:00,146.425,146.55,146.16,146.42,16362299999.0
2009-05-18 16:30:00,146.42,146.78,146.42,146.58,16088000002.0
2009-05-18 17:00:00,146.58,146.775,146.395,146.7,14528399987.0
2009-05-18 17:30:00,146.69,147.19,146.59,147.025,16106000000.0
2009-05-18 18:00:00,147.015,147.21,146.86,147.17,11498000001.0
2009-05-18 18:30:00,147.165,147.665,147.155,147.56,9319999998.0
2009-05-18 19:00:00,147.56,147.565,147.28,147.36,7431200000.0
2009-05-18 19:30:00,147.365,147.47,147.285,147.37,5885399999.0
2009-05-18 20:00:00,147.355,147.525,147.285,147.33,7150400003.0
2009-05-18 20:30:00,147.33,147.83,147.33,147.67,7799000001.0
2009-05-18 21:00:00,147.67,147.7,147.495,147.655,6829000000.0
2009-05-18 21:30:00,147.665,147.89,147.6,147.855,6693399999.0
2009-05-18 22:00:00,147.895,147.895,147.76,147.86,4207800004.0
2009-05-18 22:30:00,147.885,147.89,147.705,147.765,2421399999.0
2009-05-18 23:00:00,147.765,147.83,147.575,147.61,2140600000.0
2009-05-18 23:30:00,147.625,147.64,147.495,147.605,1599600000.0
2009-05-19 00:00:00,147.61,147.785,147.52,147.75,2768800000.0
2009-05-19 00:30:00,147.755,147.9,147.714,147.82,2762200000.0
2009-05-19 01:00:00,147.835,147.975,147.765,147.835,2378400000.0
2009-05-19 01:30:00,147.83,147.9,147.545,147.58,3347400000.0
2009-05-19 02:00:00,147.58,148.1,147.535,147.705,9078200000.0
2009-05-19 02:30:00,147.705,147.71,147.1,147.15,8541880000.0
2009-05-19 03:00:00,147.145,147.315,147.06,147.29,5338000000.0
2009-05-19 03:30:00,147.305,147.635,147.285,147.435,6254800000.0
2009-05-19 04:00:00,147.425,147.435,147.28,147.41,3100800000.0
2009-05-19 04:30:00,147.405,147.87,147.405,147.86,6034300000.0
2009-05-19 05:00:00,147.865,147.91,147.72,147.83,2973600000.0
2009-05-19 05:30:00,147.835,147.885,147.715,147.865,3412600000.0
2009-05-19 06:00:00,147.865,148.23,147.78,147.865,6536600000.0
2009-05-19 06:30:00,147.865,147.94,147.7,147.905,3475800000.0
2009-05-19 07:00:00,147.905,147.92,147.635,147.895,3941800000.0
2009-05-19 07:30:00,147.89,148.085,147.79,147.93,3856300000.0
2009-05-19 08:00:00,147.93,148.025,147.69,147.945,7847000000.0
2009-05-19 08:30:00,147.945,149.175,147.945,148.815,16013100001.0
2009-05-19 09:00:00,148.75,149.43,148.58,149.305,17716900001.0
2009-05-19 09:30:00,149.305,149.6,148.865,149.535,18386900003.0
2009-05-19 10:00:00,149.535,149.62,149.16,149.295,14279999995.0
2009-05-19 10:30:00,149.21,149.63,149.055,149.395,10490199996.0
2009-05-19 11:00:00,149.39,149.57,148.555,148.845,11764899999.0
2009-05-19 11:30:00,148.845,149.11,148.78,148.89,12196300000.0
2009-05-19 12:00:00,148.89,149.35,148.845,149.235,10896600000.0
2009-05-19 12:30:00,149.245,149.46,149.035,149.225,11203000000.0
2009-05-19 13:00:00,149.22,149.42,148.815,148.87,8895400002.0
2009-05-19 13:30:00,148.87,148.92,148.565,148.745,15648999996.0
2009-05-19 14:00:00,148.755,149.095,148.735,148.96,15477799999.0
2009-05-19 14:30:00,148.96,148.96,148.19,148.45,19922599999.0
2009-05-19 15:00:00,148.455,148.555,148.035,148.415,18953000000.0
2009-05-19 15:30:00,148.415,148.88,148.31,148.555,21127900001.0
2009-05-19 16:00:00,148.555,149.37,148.46,149.27,17670200000.0
2009-05-19 16:30:00,149.27,149.355,148.87,149.04,20083899999.0
2009-05-19 17:00:00,149.035,149.25,148.94,149.13,17864799997.0
2009-05-19 17:30:00,149.13,149.235,148.94,148.94,17095200000.0
2009-05-19 18:00:00,148.94,149.055,148.855,148.995,8819600002.0
2009-05-19 18:30:00,148.995,149.01,148.625,148.65,11381200007.0
2009-05-19 19:00:00,148.66,148.925,148.61,148.86,7608499999.0
2009-05-19 19:30:00,148.87,148.915,148.67,148.745,5578200000.0
2009-05-19 20:00:00,148.765,148.99,148.62,148.925,5003400000.0
2009-05-19 20:30:00,148.92,149.16,148.87,149.13,5977200000.0
2009-05-19 21:00:00,149.135,149.225,148.995,149.11,5027200000.0
2009-05-19 21:30:00,149.11,149.15,148.7,148.745,5502900000.0
2009-05-19 22:00:00,148.75,148.765,148.51,148.545,2397200000.0
2009-05-19 22:30:00,148.54,148.67,148.4,148.53,1769800000.0
2009-05-19 23:00:00,148.53,148.61,148.45,148.56,553200000.0
2009-05-19 23:30:00,148.57,148.595,148.489,148.53,588000000.0
2009-05-20 00:00:00,148.525,148.76,148.455,148.735,832400000.0
2009-05-20 00:30:00,148.725,148.9,148.685,148.765,956800000.0
2009-05-20 01:00:00,148.765,149.05,148.765,149.05,943000000.0
2009-05-20 01:30:00,149.05,149.1,148.715,149.01,2778600000.0
2009-05-20 02:00:00,149.005,149.02,148.475,148.48,7957600000.0
2009-05-20 02:30:00,148.495,148.55,148.285,148.34,7846400000.0
2009-05-20 03:00:00,148.32,148.57,148.21,148.48,8341400000.0
2009-05-20 03:30:00,148.48,148.55,147.975,148.13,8290600000.0
2009-05-20 04:00:00,148.135,148.21,147.65,147.905,7327600002.0
2009-05-20 04:30:00,147.905,147.935,147.655,147.845,7202800000.0
2009-05-20 05:00:00,147.845,148.075,147.665,147.79,5712000000.0
2009-05-20 05:30:00,147.79,148.125,147.77,148.115,4685300000.0
2009-05-20 06:00:00,148.115,148.365,148.105,148.32,5663200000.0
2009-05-20 06:30:00,148.32,148.405,148.115,148.21,5681400000.0
2009-05-20 07:00:00,148.215,148.215,147.905,148.05,5773600000.0
2009-05-20 07:30:00,148.015,148.03,147.535,147.61,5518000000.0
2009-05-20 08:00:00,147.61,148.1,147.595,147.975,12621999991.0
2009-05-20 08:30:00,147.975,148.165,147.65,148.155,14070699997.0
2009-05-20 09:00:00,148.155,148.65,148.03,148.64,15477880900.0
2009-05-20 09:30:00,148.65,149.03,148.59,148.79,16463400003.0
2009-05-20 10:00:00,148.785,149.115,148.77,149.0,17163800001.0
2009-05-20 10:30:00,149.0,149.05,148.595,148.835,18745199993.0
2009-05-20 11:00:00,148.835,148.92,148.575,148.755,11449600001.0
2009-05-20 11:30:00,148.755,148.945,148.545,148.58,8046000001.0
2009-05-20 12:00:00,148.58,148.77,148.215,148.305,8845048000.0
2009-05-20 12:30:00,148.29,148.59,148.045,148.475,13959000001.0
2009-05-20 13:00:00,148.47,148.51,148.065,148.33,11529199996.0
2009-05-20 13:30:00,148.34,148.865,148.31,148.61,17217299998.0
2009-05-20 14:00:00,148.61,148.63,148.295,148.38,16900999999.0
2009-05-20 14:30:00,148.395,148.52,148.155,148.285,16631599999.0
2009-05-20 15:00:00,148.28,148.66,148.155,148.54,15673000001.0
2009-05-20 15:30:00,148.525,149.2,148.41,148.735,19958899998.0
2009-05-20 16:00:00,148.735,149.265,148.73,148.905,19447900006.0
2009-05-20 16:30:00,148.9,149.21,148.895,149.175,20197700031.0
2009-05-20 17:00:00,149.175,149.725,149.11,149.6,15351299999.0
2009-05-20 17:30:00,149.625,149.79,149.1,149.105,15485299989.0
2009-05-20 18:00:00,149.105,149.335,148.865,148.92,11511700001.0
2009-05-20 18:30:00,148.915,149.085,148.83,148.88,9201600002.0
2009-05-20 19:00:00,148.88,149.14,148.765,149.14,7137000006.0
2009-05-20 19:30:00,149.145,149.35,149.005,149.165,9283600001.0
2009-05-20 20:00:00,149.165,149.68,149.025,149.61,11636500001.0
2009-05-20 20:30:00,149.615,149.845,149.225,149.77,10615200008.0
2009-05-20 21:00:00,149.77,149.775,149.405,149.42,10208200001.0
2009-05-20 21:30:00,149.41,149.45,149.145,149.245,8484999999.0
2009-05-20 22:00:00,149.23,149.25,149.13,149.21,5872000000.0
2009-05-20 22:30:00,149.21,149.495,149.175,149.475,2787400000.0
2009-05-20 23:00:00,149.475,149.6,149.295,149.36,1290000000.0
2009-05-20 23:30:00,149.365,149.385,149.22,149.255,1336800000.0
2009-05-21 00:00:00,149.255,149.41,149.205,149.32,1444400000.0
2009-05-21 00:30:00,149.335,149.525,149.251,149.44,2256000000.0
2009-05-21 01:00:00,149.43,149.475,148.83,149.1,3996800000.0
2009-05-21 01:30:00,149.09,149.155,148.855,148.935,4521000000.0
2009-05-21 02:00:00,148.935,148.995,148.42,148.66,7544000000.0
2009-05-21 02:30:00,148.65,148.875,148.485,148.49,5318000001.0
2009-05-21 03:00:00,148.5,148.795,148.445,148.52,5239200000.0
2009-05-21 03:30:00,148.525,148.85,148.47,148.85,5396200000.0
2009-05-21 04:00:00,148.84,149.13,148.745,149.0,5729500000.0
2009-05-21 04:30:00,148.99,149.45,148.94,149.345,5251800000.0
2009-05-21 05:00:00,149.345,149.42,149.15,149.16,4923800000.0
2009-05-21 05:30:00,149.165,149.48,149.165,149.25,5506200000.0
2009-05-21 06:00:00,149.245,149.34,149.135,149.195,3412600000.0
2009-05-21 06:30:00,149.195,149.21,148.815,148.955,5040800000.0
2009-05-21 07:00:00,148.955,149.045,148.885,148.91,4143400000.0
2009-05-21 07:30:00,148.91,149.095,148.86,149.05,5160600000.0
2009-05-21 08:00:00,149.05,149.625,149.02,149.495,9267200000.0
2009-05-21 08:30:00,149.505,149.705,149.26,149.555,10567800001.0
2009-05-21 09:00:00,149.56,149.935,149.23,149.73,14254200000.0
2009-05-21 09:30:00,149.73,149.82,149.225,149.505,12307400000.0
2009-05-21 10:00:00,149.515,149.72,147.35,147.86,9680840002.0
2009-05-21 10:30:00,147.855,148.135,146.845,147.27,9059594000.0
2009-05-21 11:00:00,147.27,147.775,147.17,147.73,8037000001.0
2009-05-21 11:30:00,147.73,148.45,147.435,147.98,9236700001.0
2009-05-21 12:00:00,147.98,148.615,147.865,148.615,8419600000.0
2009-05-21 12:30:00,148.63,148.92,148.345,148.745,8158100001.0
2009-05-21 13:00:00,148.755,148.88,148.085,148.44,7438000000.0
2009-05-21 13:30:00,148.45,148.845,148.195,148.55,6818500000.0
2009-05-21 14:00:00,148.555,148.975,148.475,148.73,9828000000.0
2009-05-21 14:30:00,148.74,148.74,148.125,148.135,9658600001.0
2009-05-21 15:00:00,148.14,148.55,147.885,148.405,9675999997.0
2009-05-21 15:30:00,148.405,148.955,148.255,148.5,14096100011.0
2009-05-21 16:00:00,148.495,148.96,148.32,148.335,10804399998.0
2009-05-21 16:30:00,148.33,148.965,148.305,148.64,9057800043.0
2009-05-21 17:00:00,148.64,149.245,148.505,149.2,11017099999.0
2009-05-21 17:30:00,149.19,149.74,149.0,149.68,11202999999.0
2009-05-21 18:00:00,149.685,149.895,149.61,149.71,14159200000.0
2009-05-21 18:30:00,149.705,150.08,149.655,149.86,10986200000.0
2009-05-21 19:00:00,149.85,149.97,149.58,149.695,9770200000.0
2009-05-21 19:30:00,149.695,149.97,149.695,149.815,6699800000.0
2009-05-21 20:00:00,149.815,149.87,149.175,149.44,7130800000.0
2009-05-21 20:30:00,149.45,149.515,149.155,149.215,3895800000.0
2009-05-21 21:00:00,149.205,149.535,149.195,149.535,3576200000.0
2009-05-21 21:30:00,149.525,149.6,149.31,149.485,4081200000.0
2009-05-21 22:00:00,149.49,149.62,149.295,149.355,2697600000.0
2009-05-21 22:30:00,149.35,149.56,149.265,149.49,2410500000.0
2009-05-21 23:00:00,149.485,149.72,149.455,149.64,726400000.0
2009-05-21 23:30:00,149.64,149.685,149.45,149.545,497400000.0
2009-05-22 00:00:00,149.55,149.55,149.258,149.36,958800000.0
2009-05-22 00:30:00,149.36,149.385,149.125,149.21,525200000.0
2009-05-22 01:00:00,149.2,149.55,149.17,149.51,1159400000.0
2009-05-22 01:30:00,149.515,149.515,149.015,149.215,1748400000.0
2009-05-22 02:00:00,149.22,149.61,149.13,149.335,3054900000.0
2009-05-22 02:30:00,149.335,149.625,149.3,149.585,2948600000.0
2009-05-22 03:00:00,149.585,149.78,149.475,149.57,3901400000.0
2009-05-22 03:30:00,149.575,149.705,149.49,149.62,3231000000.0
2009-05-22 04:00:00,149.62,149.62,149.26,149.32,2635400000.0
2009-05-22 04:30:00,149.32,149.495,149.315,149.43,2583600000.0
2009-05-22 05:00:00,149.465,149.5,149.34,149.455,2463200000.0
2009-05-22 05:30:00,149.455,149.485,149.1,149.315,2112800000.0
2009-05-22 06:00:00,149.285,149.31,148.88,149.11,2922800000.0
2009-05-22 06:30:00,149.115,149.395,149.035,149.355,2178800000.0
2009-05-22 07:00:00,149.355,149.41,149.125,149.285,2373500000.0
2009-05-22 07:30:00,149.285,149.35,149.15,149.19,1377200000.0
2009-05-22 08:00:00,149.195,149.74,149.095,149.56,4151449998.0
2009-05-22 08:30:00,149.56,149.81,149.305,149.365,12482199998.0
2009-05-22 09:00:00,149.32,149.44,148.435,148.58,14835799998.0
2009-05-22 09:30:00,148.585,148.835,148.165,148.655,13584599999.0
2009-05-22 10:00:00,148.655,149.12,148.375,149.05,11891200000.0
2009-05-22 10:30:00,149.05,149.13,148.735,149.01,11091000000.0
2009-05-22 11:00:00,149.02,149.34,148.9,149.205,10819000000.0
2009-05-22 11:30:00,149.205,149.24,149.08,149.15,9405799999.0
2009-05-22 12:00:00,149.15,149.185,148.925,149.04,9307400002.0
2009-05-22 12:30:00,149.045,149.425,148.88,149.325,11331800000.0
2009-05-22 13:00:00,149.32,149.42,149.12,149.35,11893000002.0
2009-05-22 13:30:00,149.35,149.965,149.23,149.565,9446300000.0
2009-05-22 14:00:00,149.58,149.845,149.52,149.69,12351400024.0
2009-05-22 14:30:00,149.685,149.775,149.45,149.575,12984600005.0
2009-05-22 15:00:00,149.59,149.945,149.34,149.71,16690000030.0
2009-05-22 15:30:00,149.705,149.835,149.415,149.645,13006700000.0
2009-05-22 16:00:00,149.66,150.075,149.545,150.045,14955999998.0
2009-05-22 16:30:00,150.045,150.29,149.775,150.29,12004700001.0
2009-05-22 17:00:00,150.29,150.5,150.22,150.33,12006000000.0
2009-05-22 17:30:00,150.335,150.44,150.0,150.045,10449799999.0
2009-05-22 18:00:00,150.045,150.455,150.045,150.285,9675000000.0
2009-05-22 18:30:00,150.3,150.48,150.22,150.305,6183000000.0
2009-05-22 19:00:00,150.3,150.56,150.275,150.39,6753000000.0
2009-05-22 19:30:00,150.39,150.455,150.165,150.395,6207800000.0
2009-05-22 20:00:00,150.385,151.075,150.27,151.0,9721099999.0
2009-05-22 20:30:00,151.005,151.015,150.8,150.85,4685700002.0
2009-05-22 21:00:00,150.845,151.025,150.805,150.84,3525400000.0
2009-05-22 21:30:00,150.845,150.94,150.665,150.795,3370000000.0
2009-05-22 22:00:00,150.805,150.88,150.7,150.82,2893400000.0
2009-05-22 22:30:00,150.835,151.0,150.79,150.93,2449800000.0
2009-05-24 23:00:00,150.667,150.885,150.508,150.825,1292200000.0
2009-05-24 23:30:00,150.84,151.0,150.8,150.84,977600000.0
2009-05-25 00:00:00,150.865,150.875,150.51,150.57,2717800000.0
2009-05-25 00:30:00,150.585,150.87,150.565,150.775,1042200000.0
2009-05-25 01:00:00,150.775,150.79,150.595,150.655,1162200000.0
2009-05-25 01:30:00,150.655,150.745,150.465,150.475,823200000.0
2009-05-25 02:00:00,150.46,150.465,149.985,150.22,3840000000.0
2009-05-25 02:30:00,150.22,150.36,150.12,150.18,2246800000.0
2009-05-25 03:00:00,150.18,150.34,150.085,150.105,2076800000.0
2009-05-25 03:30:00,150.105,150.255,150.02,150.06,2844600000.0
2009-05-25 04:00:00,150.06,150.12,149.955,150.0,1741000000.0
2009-05-25 04:30:00,150.01,150.05,149.785,149.95,2887500000.0
2009-05-25 05:00:00,149.955,150.175,149.82,150.17,2076200000.0
2009-05-25 05:30:00,150.145,150.295,150.09,150.245,1968400000.0
2009-05-25 06:00:00,150.27,150.465,150.27,150.365,1985000000.0
2009-05-25 06:30:00,150.36,150.62,150.32,150.54,2697700000.0
2009-05-25 07:00:00,150.53,151.405,150.48,151.235,6341700000.0
2009-05-25 07:30:00,151.225,151.265,151.1,151.185,4202800000.0
2009-05-25 08:00:00,151.175,151.51,151.175,151.32,4051800000.0
2009-05-25 08:30:00,151.29,151.36,151.06,151.15,4511400000.0
2009-05-25 09:00:00,151.155,151.305,150.97,151.02,3890000000.0
2009-05-25 09:30:00,151.015,151.02,150.55,150.695,4175800000.0
2009-05-25 10:00:00,150.67,150.74,150.3,150.515,4969200000.0
2009-05-25 10:30:00,150.505,150.75,150.505,150.64,2736800000.0
2009-05-25 11:00:00,150.645,151.255,150.635,151.115,5030800000.0
2009-05-25 11:30:00,151.1,151.11,150.895,150.915,3499200000.0
2009-05-25 12:00:00,150.9,150.955,150.755,150.86,2642800000.0
2009-05-25 12:30:00,150.86,151.205,150.855,151.08,3164800000.0
2009-05-25 13:00:00,151.08,151.305,151.01,151.225,3396800000.0
2009-05-25 13:30:00,151.235,151.355,151.135,151.3,3014400000.0
2009-05-25 14:00:00,151.3,151.355,151.165,151.19,3612400000.0
2009-05-25 14:30:00,151.185,151.235,151.085,151.15,2432200000.0
2009-05-25 15:00:00,151.15,151.16,150.97,151.015,1797400000.0
2009-05-25 15:30:00,151.02,151.14,150.94,151.12,1626000000.0
2009-05-25 16:00:00,151.12,151.175,150.99,151.105,1765400000.0
2009-05-25 16:30:00,151.105,151.26,151.085,151.115,1819800000.0
2009-05-25 17:00:00,151.115,151.195,150.85,150.915,1787400000.0
2009-05-25 17:30:00,150.915,150.92,150.7,150.865,1572200000.0
2009-05-25 18:00:00,150.865,150.88,150.746,150.795,1270400000.0
2009-05-25 18:30:00,150.79,150.8,150.64,150.645,1889600000.0
2009-05-25 19:00:00,150.64,150.8,150.566,150.78,1697800000.0
2009-05-25 19:30:00,150.78,150.93,150.77,150.8,1608500000.0
2009-05-25 20:00:00,150.83,150.87,150.788,150.87,1223200000.0
2009-05-25 20:30:00,150.87,150.895,150.685,150.85,560400000.0
2009-05-25 21:00:00,150.825,150.865,150.689,150.793,665600000.0
2009-05-25 21:30:00,150.769,151.025,150.765,150.86,761600000.0
2009-05-25 22:00:00,150.815,150.91,150.703,150.9,1109600000.0
2009-05-25 22:30:00,150.9,150.98,150.75,150.81,725600000.0
2009-05-25 23:00:00,150.795,151.075,150.78,150.965,546200000.0
2009-05-25 23:30:00,150.965,151.055,150.895,150.97,810600000.0
2009-05-26 00:00:00,150.975,150.975,150.85,150.875,192400000.0
2009-05-26 00:30:00,150.885,150.93,150.7,150.855,671600000.0
2009-05-26 01:00:00,150.83,150.855,150.53,150.69,913400000.0
2009-05-26 01:30:00,150.695,151.005,150.63,150.99,1554900000.0
2009-05-26 02:00:00,150.985,151.34,150.845,151.115,3719400000.0
2009-05-26 02:30:00,151.11,151.15,150.53,150.63,3945800000.0
2009-05-26 03:00:00,150.635,150.775,150.38,150.525,7484600003.0
2009-05-26 03:30:00,150.535,150.61,150.165,150.34,6581800000.0
2009-05-26 04:00:00,150.33,150.465,150.25,150.395,3422200000.0
2009-05-26 04:30:00,150.4,150.51,150.365,150.45,2098600000.0
2009-05-26 05:00:00,150.45,150.61,150.425,150.61,1338400000.0
2009-05-26 05:30:00,150.605,150.61,150.215,150.22,3885400002.0
2009-05-26 06:00:00,150.22,150.52,150.22,150.46,2461000000.0
2009-05-26 06:30:00,150.465,150.55,150.325,150.425,2802400000.0
2009-05-26 07:00:00,150.425,150.555,150.42,150.465,4126500000.0
2009-05-26 07:30:00,150.47,151.115,150.32,151.095,6937500000.0
2009-05-26 08:00:00,151.095,151.15,150.53,150.605,8519399998.0
2009-05-26 08:30:00,150.605,150.705,149.695,149.9,9004600001.0
2009-05-26 09:00:00,149.89,150.215,149.805,149.985,13080600000.0
2009-05-26 09:30:00,149.985,150.095,149.835,149.95,10109099998.0
2009-05-26 10:00:00,149.95,150.13,149.69,150.0,16503800010.0
2009-05-26 10:30:00,150.0,150.08,149.565,149.625,13920200002.0
2009-05-26 11:00:00,149.625,150.245,149.565,150.0,16998800003.0
2009-05-26 11:30:00,150.005,150.395,149.855,150.305,14321700007.0
2009-05-26 12:00:00,150.305,150.325,149.92,150.01,11419800003.0
2009-05-26 12:30:00,150.005,150.235,149.64,150.21,15434750010.0
2009-05-26 13:00:00,150.205,150.48,150.155,150.345,12139300004.0
2009-05-26 13:30:00,150.345,150.695,150.26,150.64,12295400002.0
2009-05-26 14:00:00,150.64,150.81,150.51,150.545,13928300004.0
2009-05-26 14:30:00,150.545,150.58,150.08,150.175,11602600005.0
2009-05-26 15:00:00,150.18,150.2,149.795,149.825,12472100039.0
2009-05-26 15:30:00,149.82,150.4,149.815,150.375,16567700000.0
2009-05-26 16:00:00,150.37,151.29,150.37,150.965,19761500009.0
2009-05-26 16:30:00,150.91,151.225,150.8,151.115,17347562502.0
2009-05-26 17:00:00,151.09,151.22,150.86,151.18,15876600000.0
2009-05-26 17:30:00,151.185,151.355,151.05,151.075,14408000002.0
2009-05-26 18:00:00,151.075,151.29,151.02,151.11,9483800000.0
2009-05-26 18:30:00,151.11,151.285,151.0,151.25,6606400000.0
2009-05-26 19:00:00,151.25,151.35,151.1,151.26,6096599999.0
2009-05-26 19:30:00,151.26,151.535,151.16,151.455,6887850000.0
2009-05-26 20:00:00,151.46,151.555,151.225,151.26,8747600000.0
2009-05-26 20:30:00,151.26,151.445,151.155,151.24,4529600000.0
2009-05-26 21:00:00,151.24,151.345,151.185,151.265,3842200000.0
2009-05-26 21:30:00,151.26,151.375,151.205,151.255,4871200000.0
2009-05-26 22:00:00,151.255,151.385,151.245,151.3,2213600001.0
2009-05-26 22:30:00,151.295,151.37,151.17,151.295,2115800000.0
2009-05-26 23:00:00,151.29,151.345,151.155,151.34,581800000.0
2009-05-26 23:30:00,151.34,151.36,151.185,151.22,675100000.0
2009-05-27 00:00:00,151.22,151.36,151.195,151.36,1137400000.0
2009-05-27 00:30:00,151.365,151.555,151.315,151.515,1279000000.0
2009-05-27 01:00:00,151.505,152.225,151.48,152.125,3473700000.0
2009-05-27 01:30:00,152.14,152.3,151.97,151.985,2604400000.0
2009-05-27 02:00:00,151.995,152.15,151.865,151.985,5447800000.0
2009-05-27 02:30:00,151.995,152.05,151.695,151.84,5924800000.0
2009-05-27 03:00:00,151.84,152.15,151.835,152.07,3795400000.0
2009-05-27 03:30:00,152.07,152.365,152.055,152.235,5218500000.0
2009-05-27 04:00:00,152.21,152.335,152.04,152.09,4450200001.0
2009-05-27 04:30:00,152.095,152.225,152.03,152.185,3497100000.0
2009-05-27 05:00:00,152.185,152.51,152.15,152.5,3835600000.0
2009-05-27 05:30:00,152.51,152.54,152.34,152.375,4459400000.0
2009-05-27 06:00:00,152.38,152.45,152.22,152.255,4045900000.0
2009-05-27 06:30:00,152.265,152.48,152.205,152.435,2544800000.0
2009-05-27 07:00:00,152.435,152.48,152.255,152.305,2259600000.0
2009-05-27 07:30:00,152.305,152.395,152.05,152.065,5012900000.0
2009-05-27 08:00:00,152.065,152.205,151.74,151.76,7333799999.0
2009-05-27 08:30:00,151.76,152.42,151.755,152.03,9759700002.0
2009-05-27 09:00:00,152.03,152.415,151.9,152.13,13991700002.0
2009-05-27 09:30:00,152.135,152.505,152.135,152.255,11781800004.0
2009-05-27 10:00:00,152.265,152.455,152.115,152.265,14819700004.0
2009-05-27 10:30:00,152.27,152.83,152.195,152.73,14548199996.0
2009-05-27 11:00:00,152.735,152.81,152.46,152.64,13136500000.0
2009-05-27 11:30:00,152.635,152.79,152.53,152.705,13974699998.0
2009-05-27 12:00:00,152.695,152.865,152.47,152.735,14911700001.0
2009-05-27 12:30:00,152.725,152.825,152.545,152.545,13059400000.0
2009-05-27 13:00:00,152.52,152.605,152.365,152.37,13301800000.0
2009-05-27 13:30:00,152.375,152.51,151.91,151.97,10695800000.0
2009-05-27 14:00:00,151.965,152.185,151.895,152.14,9397700000.0
2009-05-27 14:30:00,152.14,152.525,151.99,152.385,11428100000.0
2009-05-27 15:00:00,152.39,152.435,151.87,152.165,10361900004.0
2009-05-27 15:30:00,152.175,152.33,151.865,152.295,13084599998.0
2009-05-27 16:00:00,152.305,152.41,151.87,152.245,13301800002.0
2009-05-27 16:30:00,152.245,152.585,152.115,152.53,12262300002.0
2009-05-27 17:00:00,152.53,152.75,152.31,152.575,12553400001.0
2009-05-27 17:30:00,152.565,153.005,152.505,152.615,13518200005.0
2009-05-27 18:00:00,152.62,152.755,152.57,152.605,5730600000.0
2009-05-27 18:30:00,152.595,152.7,152.45,152.53,4513600000.0
2009-05-27 19:00:00,152.525,152.995,152.52,152.93,6648600000.0
2009-05-27 19:30:00,152.93,152.93,152.595,152.905,6722999999.0
2009-05-27 20:00:00,152.9,153.1,152.785,152.895,7413800000.0
2009-05-27 20:30:00,152.895,152.99,152.69,152.71,4213200000.0
2009-05-27 21:00:00,152.705,152.84,152.315,152.345,6709800000.0
2009-05-27 21:30:00,152.345,152.565,152.305,152.385,8077599999.0
2009-05-27 22:00:00,152.4,152.445,152.13,152.16,4233000000.0
2009-05-27 22:30:00,152.16,152.34,152.03,152.075,3884400000.0
2009-05-27 23:00:00,152.075,152.22,151.995,152.05,4954599998.0
2009-05-27 23:30:00,152.055,152.14,151.985,152.125,2382400000.0
2009-05-28 00:00:00,152.12,152.28,152.03,152.255,2122200000.0
2009-05-28 00:30:00,152.26,152.445,152.18,152.2,2547600000.0
2009-05-28 01:00:00,152.19,152.43,152.19,152.395,992800000.0
2009-05-28 01:30:00,152.41,152.82,152.34,152.505,4088100000.0
2009-05-28 02:00:00,152.485,152.875,152.405,152.765,5913000000.0
2009-05-28 02:30:00,152.77,153.155,152.735,153.03,7199700000.0
2009-05-28 03:00:00,153.035,153.085,152.855,153.05,4463800000.0
2009-05-28 03:30:00,153.03,153.25,152.865,153.055,3671700000.0
2009-05-28 04:00:00,153.055,153.245,152.975,153.08,2741100000.0
2009-05-28 04:30:00,153.085,153.185,152.95,153.025,3290800000.0
2009-05-28 05:00:00,153.025,153.035,152.585,152.72,7966600000.0
2009-05-28 05:30:00,152.735,153.15,152.655,153.055,5635800000.0
2009-05-28 06:00:00,153.05,153.565,153.04,153.255,6064800000.0
2009-05-28 06:30:00,153.265,153.725,153.255,153.44,6197200000.0
2009-05-28 07:00:00,153.44,153.56,153.38,153.465,4494400000.0
2009-05-28 07:30:00,153.43,153.795,153.35,153.725,2614000000.0
2009-05-28 08:00:00,153.73,154.11,153.6,154.09,6301100000.0
2009-05-28 08:30:00,154.09,154.375,153.955,154.35,11107600001.0
2009-05-28 09:00:00,154.35,154.36,153.515,153.705,12060299999.0
2009-05-28 09:30:00,153.72,154.01,153.54,153.97,15201199998.0
2009-05-28 10:00:00,153.975,154.245,153.825,154.1,15563099997.0
2009-05-28 10:30:00,154.105,154.34,153.97,154.195,14427999995.0
2009-05-28 11:00:00,154.2,154.66,154.075,154.66,15862600000.0
2009-05-28 11:30:00,154.66,154.66,154.24,154.405,13940400001.0
2009-05-28 12:00:00,154.405,154.44,154.025,154.42,15181000004.0
2009-05-28 12:30:00,154.42,154.89,154.365,154.66,14192000000.0
2009-05-28 13:00:00,154.665,154.755,154.425,154.445,9967600002.0
2009-05-28 13:30:00,154.445,154.595,154.16,154.3,10449000000.0
2009-05-28 14:00:00,154.305,154.52,154.2,154.445,11213200001.0
2009-05-28 14:30:00,154.435,154.69,154.29,154.605,13657800000.0
2009-05-28 15:00:00,154.605,154.86,154.275,154.445,14457100001.0
2009-05-28 15:30:00,154.46,154.66,154.245,154.55,13879699999.0
2009-05-28 16:00:00,154.545,154.545,153.92,154.27,9950900004.0
2009-05-28 16:30:00,154.27,154.5,154.17,154.475,9879799998.0
2009-05-28 17:00:00,154.48,154.67,154.26,154.34,11420400004.0
2009-05-28 17:30:00,154.34,154.45,154.02,154.375,10248200002.0
2009-05-28 18:00:00,154.365,154.445,154.045,154.21,12218999999.0
2009-05-28 18:30:00,154.21,154.21,153.755,154.045,15940799998.0
2009-05-28 19:00:00,154.045,154.405,153.96,154.285,17410999998.0
2009-05-28 19:30:00,154.265,154.415,154.06,154.27,14295000001.0
2009-05-28 20:00:00,154.265,154.7,154.145,154.505,14306800003.0
2009-05-28 20:30:00,154.525,154.615,154.385,154.52,8715199995.0
2009-05-28 21:00:00,154.515,154.57,154.35,154.475,9014399991.0
2009-05-28 21:30:00,154.475,154.605,154.405,154.46,12464599996.0
2009-05-28 22:00:00,154.46,154.5,154.315,154.425,7586200009.0
2009-05-28 22:30:00,154.42,154.42,154.29,154.4,3434600001.0
2009-05-28 23:00:00,154.39,154.62,154.305,154.535,1492400000.0
2009-05-28 23:30:00,154.545,154.55,154.285,154.475,843800000.0
2009-05-29 00:00:00,154.475,154.475,154.16,154.28,850800000.0
2009-05-29 00:30:00,154.28,154.415,154.155,154.205,1679200000.0
2009-05-29 01:00:00,154.235,154.355,154.175,154.225,1011000000.0
2009-05-29 01:30:00,154.23,154.315,154.075,154.26,2388600000.0
2009-05-29 02:00:00,154.235,154.265,153.875,154.035,4436600000.0
2009-05-29 02:30:00,154.045,154.095,153.75,153.86,3879400000.0
2009-05-29 03:00:00,153.87,153.89,153.54,153.605,4315000000.0
2009-05-29 03:30:00,153.585,153.81,153.44,153.78,4733200000.0
2009-05-29 04:00:00,153.755,153.975,153.755,153.875,2246400000.0
2009-05-29 04:30:00,153.88,153.915,153.795,153.875,1283400000.0
2009-05-29 05:00:00,153.875,153.875,153.72,153.77,2327400000.0
2009-05-29 05:30:00,153.78,153.845,153.725,153.735,1111600000.0
2009-05-29 06:00:00,153.74,153.865,153.71,153.84,1449200000.0
2009-05-29 06:30:00,153.84,154.33,153.835,154.215,4335600000.0
2009-05-29 07:00:00,154.225,154.26,154.05,154.165,3471000002.0
2009-05-29 07:30:00,154.155,154.62,154.15,154.6,5172000000.0
2009-05-29 08:00:00,154.605,155.23,154.6,155.125,6242100001.0
2009-05-29 08:30:00,155.125,155.555,154.89,155.43,4792200000.0
2009-05-29 09:00:00,155.45,155.735,155.19,155.325,9578299998.0
2009-05-29 09:30:00,155.325,155.42,154.78,154.81,6985000000.0
2009-05-29 10:00:00,154.81,154.89,154.55,154.79,7168000002.0
2009-05-29 10:30:00,154.795,155.03,154.64,154.995,7343600000.0
2009-05-29 11:00:00,154.995,155.09,154.34,154.445,9104800001.0
2009-05-29 11:30:00,154.445,154.935,154.365,154.885,7636400000.0
2009-05-29 12:00:00,154.885,154.985,154.595,154.705,5770100000.0
2009-05-29 12:30:00,154.695,154.955,154.62,154.695,9378599999.0
2009-05-29 13:00:00,154.7,154.955,154.685,154.855,6770800001.0
2009-05-29 13:30:00,154.865,154.89,154.58,154.615,6261800001.0
2009-05-29 14:00:00,154.61,155.08,154.59,154.81,8229100000.0
2009-05-29 14:30:00,154.81,154.82,154.365,154.54,9072600000.0
2009-05-29 15:00:00,154.54,154.795,154.325,154.36,14884799998.0
2009-05-29 15:30:00,154.36,154.52,153.895,154.18,14699600003.0
2009-05-29 16:00:00,154.165,154.32,153.665,153.755,12904000000.0
2009-05-29 16:30:00,153.77,153.895,153.26,153.895,13836500001.0
2009-05-29 17:00:00,153.895,154.33,153.86,154.225,17163799999.0
2009-05-29 17:30:00,154.235,154.43,154.11,154.39,12449000003.0
2009-05-29 18:00:00,154.39,154.595,154.24,154.575,7972399999.0
2009-05-29 18:30:00,154.575,154.66,154.19,154.405,6941899998.0
2009-05-29 19:00:00,154.405,154.48,154.18,154.22,7404600002.0
2009-05-29 19:30:00,154.22,154.375,154.14,154.16,5915199998.0
2009-05-29 20:00:00,154.175,154.265,153.94,153.955,5290199999.0
2009-05-29 20:30:00,153.96,154.015,153.305,153.575,9816299998.0
2009-05-29 21:00:00,153.53,153.665,153.455,153.59,8959999999.0
2009-05-29 21:30:00,153.575,154.005,153.57,153.985,5964799998.0
2009-05-29 22:00:00,153.98,154.23,153.98,154.1,4171600000.0
2009-05-29 22:30:00,154.1,154.29,154.09,154.29,2612600000.0
2009-05-31 23:00:00,154.165,154.172,153.83,154.04,971800000.0
2009-05-31 23:30:00,154.1,154.33,153.965,154.195,924300000.0
2009-06-01 00:00:00,154.18,154.385,154.103,154.15,1390600000.0
2009-06-01 00:30:00,154.145,154.16,153.935,154.075,1152400000.0
2009-06-01 01:00:00,154.09,154.34,154.09,154.185,1379900000.0
2009-06-01 01:30:00,154.185,154.5,154.175,154.44,2143400000.0
2009-06-01 02:00:00,154.44,154.49,154.085,154.17,3948400000.0
2009-06-01 02:30:00,154.17,154.22,153.51,153.63,7246656003.0
2009-06-01 03:00:00,153.635,154.06,153.475,153.72,6311600000.0
2009-06-01 03:30:00,153.715,153.94,153.625,153.705,4395400000.0
2009-06-01 04:00:00,153.73,154.105,153.7,153.98,2988000000.0
2009-06-01 04:30:00,153.99,154.03,153.865,153.885,3615700000.0
2009-06-01 05:00:00,153.9,153.975,153.79,153.81,2156304008.0
2009-06-01 05:30:00,153.81,154.125,153.81,154.095,5517600000.0
2009-06-01 06:00:00,154.095,154.475,154.0,154.475,3363800000.0
2009-06-01 06:30:00,154.475,154.565,154.28,154.49,4619200000.0
2009-06-01 07:00:00,154.495,154.655,154.385,154.565,4351035212.0
2009-06-01 07:30:00,154.565,154.59,154.29,154.355,3199220802.0
2009-06-01 08:00:00,154.365,154.62,154.15,154.335,8737200000.0
2009-06-01 08:30:00,154.34,154.87,154.255,154.645,8179400000.0
2009-06-01 09:00:00,154.65,155.06,154.45,154.87,6273650000.0
2009-06-01 09:30:00,154.87,155.295,154.87,155.145,6327800000.0
2009-06-01 10:00:00,155.14,155.515,155.08,155.21,6669099999.0
2009-06-01 10:30:00,155.215,155.28,154.67,154.74,5395000000.0
2009-06-01 11:00:00,154.745,155.225,154.725,154.94,6292500000.0
2009-06-01 11:30:00,154.93,155.165,154.82,154.895,6553000000.0
2009-06-01 12:00:00,154.9,155.265,154.895,155.22,6912599999.0
2009-06-01 12:30:00,155.22,155.295,155.075,155.18,6677800000.0
2009-06-01 13:00:00,155.18,155.425,154.9,155.4,5381600001.0
2009-06-01 13:30:00,155.4,155.555,155.13,155.415,5863600000.0
2009-06-01 14:00:00,155.405,155.645,155.21,155.57,5842000000.0
2009-06-01 14:30:00,155.56,156.52,155.56,156.17,8330700000.0
2009-06-01 15:00:00,156.17,156.77,156.155,156.725,8361299999.0
2009-06-01 15:30:00,156.725,157.155,156.575,157.035,7381100001.0
2009-06-01 16:00:00,157.025,158.2,157.025,157.89,7849600000.0
2009-06-01 16:30:00,157.89,158.765,157.79,158.715,7327000000.0
2009-06-01 17:00:00,158.72,158.955,158.505,158.87,6625300000.0
2009-06-01 17:30:00,158.87,159.19,158.735,158.775,5591200001.0
2009-06-01 18:00:00,158.775,158.865,158.285,158.72,5964500000.0
2009-06-01 18:30:00,158.715,159.08,158.63,158.81,4392400000.0
2009-06-01 19:00:00,158.815,158.875,158.67,158.835,2537400000.0
2009-06-01 19:30:00,158.83,158.92,158.595,158.895,3582000000.0
2009-06-01 20:00:00,158.895,159.025,158.78,158.86,4047400000.0
2009-06-01 20:30:00,158.86,158.88,158.6,158.705,3390200000.0
2009-06-01 21:00:00,158.7,159.045,158.535,158.98,3277800000.0
2009-06-01 21:30:00,158.98,159.145,158.735,158.835,2845600000.0
2009-06-01 22:00:00,158.835,158.87,158.595,158.845,1815100000.0
2009-06-01 22:30:00,158.85,159.005,158.765,158.78,1251600000.0
2009-06-01 23:00:00,158.705,158.815,158.55,158.785,709400000.0
2009-06-01 23:30:00,158.785,158.845,158.57,158.79,782100000.0
2009-06-02 00:00:00,158.79,158.83,158.685,158.725,747600000.0
2009-06-02 00:30:00,158.72,158.78,158.67,158.705,518200000.0
2009-06-02 01:00:00,158.705,158.77,158.48,158.56,1136600000.0
2009-06-02 01:30:00,158.565,158.76,158.48,158.74,900000000.0
2009-06-02 02:00:00,158.735,158.74,157.945,158.115,3219600000.0
2009-06-02 02:30:00,158.115,158.295,157.71,158.225,3908200000.0
2009-06-02 03:00:00,158.23,158.385,157.955,158.385,3324600000.0
2009-06-02 03:30:00,158.385,158.8,158.305,158.375,3447200000.0
2009-06-02 04:00:00,158.365,158.385,158.145,158.24,2379200000.0
2009-06-02 04:30:00,158.24,158.31,158.155,158.245,1966000000.0
2009-06-02 05:00:00,158.25,158.445,158.24,158.345,1807600000.0
2009-06-02 05:30:00,158.34,158.58,158.34,158.515,2148000000.0
2009-06-02 06:00:00,158.535,158.55,158.32,158.4,1867800000.0
2009-06-02 06:30:00,158.405,158.79,158.345,158.65,2578200000.0
2009-06-02 07:00:00,158.655,158.68,158.385,158.39,2027000000.0
2009-06-02 07:30:00,158.395,158.525,157.91,157.96,3885800000.0
2009-06-02 08:00:00,157.97,157.995,157.505,157.88,4795400000.0
2009-06-02 08:30:00,157.875,157.955,157.45,157.78,10949800001.0
2009-06-02 09:00:00,157.785,158.085,157.585,157.61,12044600003.0
2009-06-02 09:30:00,157.61,158.26,157.495,158.13,12445800004.0
2009-06-02 10:00:00,158.135,158.365,157.915,158.21,10595600002.0
2009-06-02 10:30:00,158.21,158.35,157.875,157.915,13517400002.0
2009-06-02 11:00:00,157.915,158.0,157.23,157.23,14498700000.0
2009-06-02 11:30:00,157.235,157.47,156.955,157.3,13567000005.0
2009-06-02 12:00:00,157.285,157.61,156.995,157.05,15568500000.0
2009-06-02 12:30:00,157.045,157.42,156.875,157.26,11113500000.0
2009-06-02 13:00:00,157.255,157.42,157.145,157.38,8322799999.0
2009-06-02 13:30:00,157.375,157.435,156.875,157.355,10352799999.0
2009-06-02 14:00:00,157.35,157.44,157.14,157.345,8526600000.0
2009-06-02 14:30:00,157.345,157.465,157.075,157.3,7201000000.0
2009-06-02 15:00:00,157.3,157.45,157.165,157.33,9397100001.0
2009-06-02 15:30:00,157.33,157.74,157.17,157.735,10368500000.0
2009-06-02 16:00:00,157.735,158.735,157.735,158.51,13745700002.0
2009-06-02 16:30:00,158.505,159.225,158.495,158.925,14342200000.0
2009-06-02 17:00:00,158.93,159.02,158.345,158.365,10611500002.0
2009-06-02 17:30:00,158.365,158.455,157.96,158.06,6481000000.0
2009-06-02 18:00:00,158.06,158.285,157.93,158.21,5151000000.0
2009-06-02 18:30:00,158.205,158.615,158.13,158.59,3759000000.0
2009-06-02 19:00:00,158.59,158.895,158.465,158.72,4040400000.0
2009-06-02 19:30:00,158.72,158.885,158.68,158.765,3937000000.0
2009-06-02 20:00:00,158.77,158.935,158.72,158.825,4042599999.0
2009-06-02 20:30:00,158.825,158.84,158.48,158.48,4313800002.0
2009-06-02 21:00:00,158.48,158.62,158.42,158.475,3257600000.0
2009-06-02 21:30:00,158.475,158.525,158.385,158.49,4416400000.0
2009-06-02 22:00:00,158.49,158.715,158.42,158.68,1953000000.0
2009-06-02 22:30:00,158.665,158.81,158.645,158.735,1199400000.0
2009-06-02 23:00:00,158.735,158.805,158.6,158.63,608600000.0
2009-06-02 23:30:00,158.625,158.64,158.525,158.585,443600000.0
2009-06-03 00:00:00,158.575,158.68,158.54,158.54,478600000.0
2009-06-03 00:30:00,158.555,158.585,158.38,158.46,1058500000.0
2009-06-03 01:00:00,158.46,158.505,158.145,158.225,1570200000.0
2009-06-03 01:30:00,158.22,158.25,157.965,158.015,1639400000.0
2009-06-03 02:00:00,158.015,158.235,157.925,158.135,2204200000.0
2009-06-03 02:30:00,158.135,158.485,158.115,158.44,3761500000.0
2009-06-03 03:00:00,158.435,158.69,158.18,158.365,3182800000.0
2009-06-03 03:30:00,158.375,158.715,158.26,158.56,4003400000.0
2009-06-03 04:00:00,158.56,158.57,158.33,158.465,1757800001.0
2009-06-03 04:30:00,158.455,158.7,158.41,158.585,2724000000.0
2009-06-03 05:00:00,158.585,158.615,158.35,158.525,2318000000.0
2009-06-03 05:30:00,158.495,158.625,158.49,158.575,1339400000.0
2009-06-03 06:00:00,158.585,158.84,158.455,158.785,1764200000.0
2009-06-03 06:30:00,158.785,159.025,158.75,158.91,2676000000.0
2009-06-03 07:00:00,158.9,158.995,158.765,158.93,2400400000.0
2009-06-03 07:30:00,158.93,159.79,158.93,159.65,5461400000.0
2009-06-03 08:00:00,159.645,159.965,159.075,159.3,5602000000.0
2009-06-03 08:30:00,159.3,160.39,159.245,160.01,12153700004.0
2009-06-03 09:00:00,160.01,160.47,159.84,160.305,12879999999.0
2009-06-03 09:30:00,160.305,160.315,159.84,159.84,11413200000.0
2009-06-03 10:00:00,159.84,159.985,159.455,159.93,10811500001.0
2009-06-03 10:30:00,159.93,160.075,159.435,159.67,11249700000.0
2009-06-03 11:00:00,159.67,159.695,158.625,158.63,10085600000.0
2009-06-03 11:30:00,158.62,158.925,158.525,158.68,9523100000.0
2009-06-03 12:00:00,158.68,159.115,158.625,158.99,8496200000.0
2009-06-03 12:30:00,158.995,159.12,158.61,158.83,7823500000.0
2009-06-03 13:00:00,158.82,158.925,158.255,158.35,8188300000.0
2009-06-03 13:30:00,158.335,158.61,158.105,158.445,9023100000.0
2009-06-03 14:00:00,158.445,158.8,158.295,158.695,9822000000.0
2009-06-03 14:30:00,158.69,158.705,157.87,157.99,8783000000.0
2009-06-03 15:00:00,157.98,158.17,157.455,157.575,12913300000.0
2009-06-03 15:30:00,157.575,157.645,156.655,157.085,16738900002.0
2009-06-03 16:00:00,157.085,157.475,156.725,157.315,14007400000.0
2009-06-03 16:30:00,157.315,157.38,156.745,156.86,14399399996.0
2009-06-03 17:00:00,156.87,157.015,156.665,156.845,17566199996.0
2009-06-03 17:30:00,156.845,157.045,156.755,157.02,15508999997.0
2009-06-03 18:00:00,157.035,157.035,156.605,156.605,14250299998.0
2009-06-03 18:30:00,156.605,156.86,156.185,156.305,9585699999.0
2009-06-03 19:00:00,156.325,156.535,156.02,156.14,7647300000.0
2009-06-03 19:30:00,156.145,156.175,155.695,155.89,9192599999.0
2009-06-03 20:00:00,155.895,155.93,155.705,155.845,6261000000.0
2009-06-03 20:30:00,155.845,156.04,155.71,155.995,6063600000.0
2009-06-03 21:00:00,155.995,156.09,155.865,155.945,3091800000.0
2009-06-03 21:30:00,155.915,156.325,155.845,156.32,3796200000.0
2009-06-03 22:00:00,156.325,156.475,156.325,156.45,2105800000.0
2009-06-03 22:30:00,156.45,156.61,156.375,156.565,1980800000.0
2009-06-03 23:00:00,156.575,156.66,156.39,156.435,655600000.0
2009-06-03 23:30:00,156.42,156.47,156.225,156.295,1046400000.0
2009-06-04 00:00:00,156.305,156.425,156.225,156.31,914400000.0
2009-06-04 00:30:00,156.31,156.7,156.205,156.695,849200000.0
2009-06-04 01:00:00,156.7,156.885,156.63,156.79,1917800000.0
2009-06-04 01:30:00,156.79,156.85,156.33,156.425,2956000000.0
2009-06-04 02:00:00,156.42,157.19,156.405,157.015,6042000000.0
2009-06-04 02:30:00,157.025,157.07,156.82,156.865,4476200000.0
2009-06-04 03:00:00,156.86,157.26,156.83,157.19,4685400000.0
2009-06-04 03:30:00,157.19,157.19,156.74,156.74,4132000000.0
2009-06-04 04:00:00,156.74,156.97,156.61,156.74,3691300000.0
2009-06-04 04:30:00,156.755,156.83,156.48,156.79,5258000000.0
2009-06-04 05:00:00,156.79,156.8,156.53,156.61,2477800000.0
2009-06-04 05:30:00,156.605,156.73,156.345,156.345,2623310000.0
2009-06-04 06:00:00,156.34,156.42,156.245,156.32,4069600000.0
2009-06-04 06:30:00,156.315,156.385,155.855,155.925,5696600000.0
2009-06-04 07:00:00,155.93,156.205,155.84,156.17,5371400001.0
2009-06-04 07:30:00,156.17,156.18,155.815,155.975,4038400000.0
2009-06-04 08:00:00,155.985,156.82,155.98,156.59,8721800000.0
2009-06-04 08:30:00,156.585,156.935,156.565,156.91,10380099999.0
2009-06-04 09:00:00,156.91,157.345,156.88,157.31,13167400002.0
2009-06-04 09:30:00,157.31,157.76,157.26,157.34,15352200001.0
2009-06-04 10:00:00,157.34,158.07,157.34,157.855,14516600002.0
2009-06-04 10:30:00,157.855,158.27,157.78,158.215,11875200001.0
2009-06-04 11:00:00,158.27,158.595,158.04,158.36,12609600011.0
2009-06-04 11:30:00,158.365,158.515,158.18,158.32,12417567999.0
2009-06-04 12:00:00,158.31,158.455,157.85,157.93,13710400000.0
2009-06-04 12:30:00,157.93,158.16,157.8,158.1,12076700000.0
2009-06-04 13:00:00,158.115,158.285,157.76,158.065,13931300003.0
2009-06-04 13:30:00,158.045,158.49,155.745,156.475,11629625005.0
2009-06-04 14:00:00,156.49,157.11,155.475,156.78,10986600000.0
2009-06-04 14:30:00,156.78,157.125,156.445,157.025,11092000000.0
2009-06-04 15:00:00,157.025,157.2,155.98,156.17,11139000000.0
2009-06-04 15:30:00,156.185,156.335,155.85,156.075,11684300000.0
2009-06-04 16:00:00,156.075,156.26,155.495,155.935,11188700000.0
2009-06-04 16:30:00,155.945,156.44,155.82,156.155,11157700000.0
2009-06-04 17:00:00,156.165,156.52,156.12,156.395,11017000000.0
2009-06-04 17:30:00,156.405,156.405,155.81,155.84,10030000000.0
2009-06-04 18:00:00,155.835,155.855,155.325,155.45,9421800000.0
2009-06-04 18:30:00,155.455,155.91,155.195,155.575,10167400000.0
2009-06-04 19:00:00,155.59,156.21,155.54,156.16,6559200000.0
2009-06-04 19:30:00,156.165,156.435,156.125,156.255,7466100000.0
2009-06-04 20:00:00,156.25,156.595,156.25,156.5,6949600000.0
2009-06-04 20:30:00,156.495,156.855,156.35,156.855,6925800001.0
2009-06-04 21:00:00,156.84,156.86,156.595,156.66,6991000001.0
2009-06-04 21:30:00,156.655,156.7,156.45,156.58,5763200000.0
2009-06-04 22:00:00,156.58,156.66,156.45,156.54,2594000000.0
2009-06-04 22:30:00,156.54,156.54,156.15,156.17,2324400000.0
2009-06-04 23:00:00,156.165,156.445,156.135,156.195,1253400000.0
2009-06-04 23:30:00,156.19,156.255,155.94,156.015,1174000000.0
2009-06-05 00:00:00,156.02,156.09,155.69,155.875,1283200000.0
2009-06-05 00:30:00,155.84,155.885,155.645,155.695,1596400000.0
2009-06-05 01:00:00,155.69,155.84,155.675,155.725,1642600000.0
2009-06-05 01:30:00,155.74,155.965,155.645,155.705,2630200000.0
2009-06-05 02:00:00,155.69,156.015,155.62,156.015,3785400000.0
2009-06-05 02:30:00,156.015,156.035,155.8,155.87,4922600000.0
2009-06-05 03:00:00,155.87,155.955,155.71,155.735,5960600000.0
2009-06-05 03:30:00,155.745,156.02,155.65,155.955,4410000000.0
2009-06-05 04:00:00,155.93,156.075,155.925,156.0,2774900000.0
2009-06-05 04:30:00,156.015,156.245,156.0,156.165,6488200000.0
2009-06-05 05:00:00,156.18,156.3,156.1,156.17,4495600000.0
2009-06-05 05:30:00,156.165,156.21,155.965,156.005,3358600000.0
2009-06-05 06:00:00,156.01,156.075,155.895,155.945,4121600000.0
2009-06-05 06:30:00,155.945,156.05,155.77,156.03,3567400000.0
2009-06-05 07:00:00,156.035,156.065,155.68,155.7,4674000000.0
2009-06-05 07:30:00,155.695,155.735,155.275,155.545,6561400000.0
2009-06-05 08:00:00,155.56,155.77,155.455,155.455,6237000000.0
2009-06-05 08:30:00,155.47,155.685,154.92,155.27,7985200000.0
2009-06-05 09:00:00,155.26,155.475,155.05,155.175,9491900000.0
2009-06-05 09:30:00,155.17,155.34,154.995,155.145,9777800000.0
2009-06-05 10:00:00,155.135,155.225,154.975,155.085,9918000001.0
2009-06-05 10:30:00,155.08,155.32,154.875,155.07,10079800000.0
2009-06-05 11:00:00,155.07,155.28,154.925,155.265,8749200000.0
2009-06-05 11:30:00,155.255,155.44,155.12,155.39,10141400000.0
2009-06-05 12:00:00,155.39,155.59,155.23,155.46,9404599999.0
2009-06-05 12:30:00,155.46,155.99,155.46,155.93,9665499999.0
2009-06-05 13:00:00,155.91,156.225,155.72,156.22,10735500001.0
2009-06-05 13:30:00,156.225,156.42,155.95,155.995,9367600003.0
2009-06-05 14:00:00,155.995,156.765,155.99,156.708,10138600000.0
2009-06-05 14:30:00,156.695,158.495,156.695,157.14,14992200001.0
2009-06-05 15:00:00,157.15,157.515,156.915,157.295,11316100000.0
2009-06-05 15:30:00,157.295,157.52,156.365,156.605,13891800000.0
2009-06-05 16:00:00,156.605,156.675,155.645,156.4,13611300000.0
2009-06-05 16:30:00,156.395,157.04,156.065,156.905,13622800000.0
2009-06-05 17:00:00,156.91,157.35,156.76,157.15,13306400001.0
2009-06-05 17:30:00,157.15,157.295,156.845,157.22,8818100000.0
2009-06-05 18:00:00,157.225,157.465,157.095,157.36,6446700000.0
2009-06-05 18:30:00,157.36,157.475,157.3,157.44,5994800000.0
2009-06-05 19:00:00,157.44,157.45,156.93,157.06,4310800000.0
2009-06-05 19:30:00,157.06,157.335,156.905,157.13,4102200000.0
2009-06-05 20:00:00,157.13,157.18,156.895,157.005,7047900001.0
2009-06-05 20:30:00,157.005,157.265,156.94,157.13,4443400000.0
2009-06-05 21:00:00,157.135,157.96,157.12,157.79,3614400000.0
2009-06-05 21:30:00,157.795,158.04,157.775,157.905,2237200000.0
2009-06-05 22:00:00,157.905,158.045,157.775,157.82,2474600000.0
2009-06-05 22:30:00,157.82,157.88,157.49,157.6,2414400000.0
2009-06-07 23:00:00,157.451,157.451,157.025,157.27,780600000.0
2009-06-07 23:30:00,157.26,157.29,157.145,157.245,406400000.0
2009-06-08 00:00:00,157.26,157.535,157.24,157.48,887200000.0
2009-06-08 00:30:00,157.48,157.545,157.36,157.54,891600000.0
2009-06-08 01:00:00,157.545,157.565,157.17,157.17,1599600000.0
2009-06-08 01:30:00,157.165,157.725,157.165,157.56,2703200000.0
2009-06-08 02:00:00,157.55,157.79,157.425,157.625,6077100000.0
2009-06-08 02:30:00,157.63,157.68,157.325,157.46,4953600000.0
2009-06-08 03:00:00,157.465,157.505,157.16,157.22,5994200000.0
2009-06-08 03:30:00,157.22,157.26,157.03,157.095,6117600000.0
2009-06-08 04:00:00,157.09,157.12,156.795,156.85,3440800000.0
2009-06-08 04:30:00,156.845,157.1,156.845,156.955,3543600000.0
2009-06-08 05:00:00,156.955,157.035,156.725,156.82,3075200000.0
2009-06-08 05:30:00,156.82,156.985,156.8,156.875,3951600000.0
2009-06-08 06:00:00,156.875,156.9,156.695,156.785,2643800000.0
2009-06-08 06:30:00,156.79,156.845,156.525,156.685,3700200000.0
2009-06-08 07:00:00,156.69,156.905,156.685,156.785,4875100000.0
2009-06-08 07:30:00,156.78,156.965,156.73,156.84,5817100000.0
2009-06-08 08:00:00,156.855,156.86,156.17,156.265,7865600000.0
2009-06-08 08:30:00,156.265,156.56,156.12,156.56,8371000000.0
2009-06-08 09:00:00,156.555,156.645,156.045,156.055,9195799999.0
2009-06-08 09:30:00,156.06,156.275,155.895,156.065,11216799999.0
2009-06-08 10:00:00,156.06,156.29,155.825,155.835,15558600002.0
2009-06-08 10:30:00,155.83,155.96,155.66,155.66,12784199999.0
2009-06-08 11:00:00,155.66,156.085,155.545,156.04,14536100002.0
2009-06-08 11:30:00,156.045,156.1,155.71,155.915,16570200003.0
2009-06-08 12:00:00,155.925,156.62,155.865,156.175,15220000003.0
2009-06-08 12:30:00,156.175,156.47,156.12,156.17,9658400002.0
2009-06-08 13:00:00,156.165,156.99,156.135,156.79,11343000003.0
2009-06-08 13:30:00,156.795,156.875,156.53,156.67,12789099998.0
2009-06-08 14:00:00,156.665,156.965,156.56,156.69,12066800002.0
2009-06-08 14:30:00,156.69,156.74,156.53,156.57,12757799998.0
2009-06-08 15:00:00,156.575,157.05,156.55,156.825,13591000000.0
2009-06-08 15:30:00,156.825,156.915,156.525,156.755,15046599997.0
2009-06-08 16:00:00,156.75,157.48,156.68,157.475,18821499999.0
2009-06-08 16:30:00,157.475,157.745,157.405,157.69,16529599999.0
2009-06-08 17:00:00,157.69,157.7,157.27,157.345,19025399995.0
2009-06-08 17:30:00,157.345,157.46,157.08,157.435,15133399998.0
2009-06-08 18:00:00,157.435,157.87,157.28,157.785,10220599998.0
2009-06-08 18:30:00,157.79,157.81,157.555,157.695,10118200001.0
2009-06-08 19:00:00,157.695,158.02,157.53,157.88,9576600001.0
2009-06-08 19:30:00,157.895,158.0,157.73,157.92,10120800006.0
2009-06-08 20:00:00,157.91,158.07,157.875,157.975,8969400009.0
2009-06-08 20:30:00,157.975,158.095,157.795,157.845,8470600003.0
2009-06-08 21:00:00,157.845,158.235,157.815,158.195,10088600002.0
2009-06-08 21:30:00,158.195,158.5,158.06,158.125,7096599999.0
2009-06-08 22:00:00,158.125,158.285,158.0,158.21,3829199999.0
2009-06-08 22:30:00,158.205,158.225,158.015,158.065,3465200002.0
2009-06-08 23:00:00,158.065,158.13,157.94,157.975,1000000000.0
2009-06-08 23:30:00,157.97,158.03,157.85,157.96,930200000.0
2009-06-09 00:00:00,157.96,158.125,157.96,158.075,567000000.0
2009-06-09 00:30:00,158.105,158.11,157.8,157.915,1586400000.0
2009-06-09 01:00:00,157.915,158.485,157.905,158.305,3125200000.0
2009-06-09 01:30:00,158.28,158.445,158.11,158.41,2425200000.0
2009-06-09 02:00:00,158.395,158.53,158.19,158.365,4269200000.0
2009-06-09 02:30:00,158.375,158.475,157.95,158.035,4185800000.0
2009-06-09 03:00:00,158.035,158.115,157.87,157.99,3686800000.0
2009-06-09 03:30:00,157.995,158.065,157.73,157.755,4653200001.0
2009-06-09 04:00:00,157.755,157.95,157.45,157.455,4062700000.0
2009-06-09 04:30:00,157.42,157.685,157.29,157.41,4766800000.0
2009-06-09 05:00:00,157.405,157.49,156.98,156.995,5192800000.0
2009-06-09 05:30:00,157.005,157.29,156.83,156.895,5041900000.0
2009-06-09 06:00:00,156.885,156.99,156.615,156.85,5438200000.0
2009-06-09 06:30:00,156.86,157.235,156.69,157.08,4665900000.0
2009-06-09 07:00:00,157.095,157.345,156.98,157.315,3433900000.0
2009-06-09 07:30:00,157.325,157.575,157.25,157.4,4839200000.0
2009-06-09 08:00:00,157.415,157.8,157.075,157.71,7956937500.0
2009-06-09 08:30:00,157.72,158.535,157.615,158.28,11252999998.0
2009-06-09 09:00:00,158.265,158.945,158.24,158.545,12784399999.0
2009-06-09 09:30:00,158.545,158.685,158.2,158.37,12473100000.0
2009-06-09 10:00:00,158.365,158.41,158.025,158.065,11363799999.0
2009-06-09 10:30:00,158.065,158.515,158.0,158.515,13160600004.0
2009-06-09 11:00:00,158.515,158.585,158.14,158.21,11502200000.0
2009-06-09 11:30:00,158.21,158.5,158.055,158.485,12888400001.0
2009-06-09 12:00:00,158.485,158.495,157.96,158.25,13812100002.0
2009-06-09 12:30:00,158.25,158.535,158.15,158.35,9792400000.0
2009-06-09 13:00:00,158.355,158.88,158.275,158.635,10976799997.0
2009-06-09 13:30:00,158.615,159.03,158.52,158.705,12162200000.0
2009-06-09 14:00:00,158.71,158.75,158.335,158.63,10451400000.0
2009-06-09 14:30:00,158.62,158.87,158.35,158.51,10965699999.0
2009-06-09 15:00:00,158.51,158.745,158.33,158.41,11064600001.0
2009-06-09 15:30:00,158.41,158.61,158.24,158.36,17508600002.0
2009-06-09 16:00:00,158.36,158.7,158.16,158.655,16771900001.0
2009-06-09 16:30:00,158.655,158.77,158.42,158.585,15137900001.0
2009-06-09 17:00:00,158.595,158.81,158.415,158.715,15178399998.0
2009-06-09 17:30:00,158.775,158.92,158.685,158.745,11827200000.0
2009-06-09 18:00:00,158.74,158.965,158.71,158.815,10261800000.0
2009-06-09 18:30:00,158.815,158.865,158.65,158.835,9987400001.0
2009-06-09 19:00:00,158.825,159.005,158.695,158.85,9079799999.0
2009-06-09 19:30:00,158.865,159.05,158.815,158.98,6646000000.0
2009-06-09 20:00:00,158.985,159.205,158.93,159.015,7250599999.0
2009-06-09 20:30:00,158.995,159.155,158.855,159.11,9977799999.0
2009-06-09 21:00:00,159.11,159.14,158.905,158.985,5751800000.0
2009-06-09 21:30:00,158.985,159.15,158.945,158.955,3952200000.0
2009-06-09 22:00:00,158.955,159.05,158.89,158.95,2895800001.0
2009-06-09 22:30:00,158.945,158.965,158.715,158.745,2024800000.0
2009-06-09 23:00:00,158.71,158.825,158.69,158.825,827800000.0
2009-06-09 23:30:00,158.825,158.96,158.77,158.905,561200000.0
2009-06-10 00:00:00,158.915,159.015,158.87,158.905,647600000.0
2009-06-10 00:30:00,158.92,159.015,158.775,158.97,907600000.0
2009-06-10 01:00:00,158.945,158.965,158.845,158.86,597000000.0
2009-06-10 01:30:00,158.85,158.935,158.735,158.86,2824400000.0
2009-06-10 02:00:00,158.87,159.02,158.73,158.73,4326500000.0
2009-06-10 02:30:00,158.73,158.825,158.465,158.51,6227200000.0
2009-06-10 03:00:00,158.51,158.875,158.51,158.72,6015820000.0
2009-06-10 03:30:00,158.72,158.84,158.58,158.825,3664200000.0
2009-06-10 04:00:00,158.825,159.1,158.725,159.07,3168800000.0
2009-06-10 04:30:00,159.07,159.14,158.995,159.09,2908000000.0
2009-06-10 05:00:00,159.08,159.475,159.025,159.35,3160800000.0
2009-06-10 05:30:00,159.35,159.44,159.285,159.385,2074800000.0
2009-06-10 06:00:00,159.4,159.45,159.045,159.21,3764000000.0
2009-06-10 06:30:00,159.21,159.335,159.15,159.26,2892400000.0
2009-06-10 07:00:00,159.26,159.495,159.1,159.385,3012600000.0
2009-06-10 07:30:00,159.38,159.905,159.32,159.78,6242600000.0
2009-06-10 08:00:00,159.78,160.09,159.745,159.82,7733900001.0
2009-06-10 08:30:00,159.82,160.455,159.8,159.91,10398600003.0
2009-06-10 09:00:00,159.905,160.03,159.59,159.685,8851599998.0
2009-06-10 09:30:00,159.68,160.345,159.675,160.24,10915800000.0
2009-06-10 10:00:00,160.24,160.465,159.935,160.075,10982200000.0
2009-06-10 10:30:00,160.07,160.415,159.78,160.365,11069099999.0
2009-06-10 11:00:00,160.365,160.78,159.965,160.225,14223700000.0
2009-06-10 11:30:00,160.22,160.35,159.795,159.94,11480800000.0
2009-06-10 12:00:00,159.945,160.34,159.885,160.225,11417400000.0
2009-06-10 12:30:00,160.22,160.565,160.19,160.34,10498399998.0
2009-06-10 13:00:00,160.335,161.295,160.28,161.29,12483700003.0
2009-06-10 13:30:00,161.29,161.3,160.865,160.865,10650700000.0
2009-06-10 14:00:00,160.86,160.965,160.5,160.585,10567400002.0
2009-06-10 14:30:00,160.56,160.68,160.16,160.485,10502800001.0
2009-06-10 15:00:00,160.46,160.87,160.46,160.5,10073900000.0
2009-06-10 15:30:00,160.5,160.68,160.175,160.68,12439500000.0
2009-06-10 16:00:00,160.68,160.985,160.225,160.57,10233800000.0
2009-06-10 16:30:00,160.585,160.805,160.28,160.525,10119400001.0
2009-06-10 17:00:00,160.525,160.545,160.16,160.355,11741300003.0
2009-06-10 17:30:00,160.36,160.51,160.23,160.26,9717200001.0
2009-06-10 18:00:00,160.26,160.53,160.26,160.415,8918400000.0
2009-06-10 18:30:00,160.41,160.435,160.12,160.36,6767800000.0
2009-06-10 19:00:00,160.355,160.395,159.885,159.965,10568200001.0
2009-06-10 19:30:00,159.965,160.07,159.81,160.015,9759600002.0
2009-06-10 20:00:00,160.015,160.2,159.805,160.095,8709100000.0
2009-06-10 20:30:00,160.105,160.255,159.97,160.135,7783600000.0
2009-06-10 21:00:00,160.15,160.38,160.15,160.235,7214200001.0
2009-06-10 21:30:00,160.245,160.79,160.24,160.63,5195800000.0
2009-06-10 22:00:00,160.63,160.825,160.545,160.555,1939700000.0
2009-06-10 22:30:00,160.55,160.59,160.47,160.48,1465500000.0
2009-06-10 23:00:00,160.437,160.68,160.412,160.63,892200000.0
2009-06-10 23:30:00,160.64,160.66,160.53,160.59,690400000.0
2009-06-11 00:00:00,160.58,160.675,160.43,160.535,622600000.0
2009-06-11 00:30:00,160.54,160.615,160.465,160.545,820600000.0
2009-06-11 01:00:00,160.53,160.75,160.49,160.715,1060800000.0
2009-06-11 01:30:00,160.71,160.765,160.6,160.675,1666000000.0
2009-06-11 02:00:00,160.675,160.725,160.395,160.455,3528000000.0
2009-06-11 02:30:00,160.455,160.82,160.325,160.72,4226400000.0
2009-06-11 03:00:00,160.725,160.78,160.465,160.55,4091600000.0
2009-06-11 03:30:00,160.54,160.845,160.51,160.82,4299800000.0
2009-06-11 04:00:00,160.82,160.86,160.575,160.63,2694600000.0
2009-06-11 04:30:00,160.65,160.735,160.56,160.71,2199600000.0
2009-06-11 05:00:00,160.73,160.8,160.615,160.665,2687900000.0
2009-06-11 05:30:00,160.655,160.66,160.51,160.552,2469800000.0
2009-06-11 06:00:00,160.59,160.67,160.52,160.595,2740400000.0
2009-06-11 06:30:00,160.595,160.68,160.435,160.665,4459600000.0
2009-06-11 07:00:00,160.67,160.695,160.54,160.635,2850200000.0
2009-06-11 07:30:00,160.63,160.815,160.47,160.595,4842800000.0
2009-06-11 08:00:00,160.61,160.95,160.52,160.68,6371600000.0
2009-06-11 08:30:00,160.675,160.75,160.245,160.415,7302630000.0
2009-06-11 09:00:00,160.42,160.44,159.955,160.015,9260600001.0
2009-06-11 09:30:00,160.01,160.42,159.95,160.3,10861800001.0
2009-06-11 10:00:00,160.315,160.815,160.185,160.795,8581600003.0
2009-06-11 10:30:00,160.795,161.165,160.65,161.14,11830400001.0
2009-06-11 11:00:00,161.14,161.145,160.845,160.85,8847799998.0
2009-06-11 11:30:00,160.85,161.185,160.765,161.185,8481200001.0
2009-06-11 12:00:00,161.18,161.28,160.94,161.275,9867000000.0
2009-06-11 12:30:00,161.275,161.325,161.085,161.23,6802300001.0
2009-06-11 13:00:00,161.23,161.43,161.1,161.18,8720300001.0
2009-06-11 13:30:00,161.185,161.77,161.14,161.57,7979599998.0
2009-06-11 14:00:00,161.57,161.62,161.33,161.425,8791199999.0
2009-06-11 14:30:00,161.42,161.7,161.265,161.435,11951299997.0
2009-06-11 15:00:00,161.42,161.71,161.255,161.605,9875400000.0
2009-06-11 15:30:00,161.605,162.065,161.585,161.86,13024699998.0
2009-06-11 16:00:00,161.85,162.06,161.625,161.7,13341500003.0
2009-06-11 16:30:00,161.7,161.965,161.675,161.72,10945400005.0
2009-06-11 17:00:00,161.715,161.94,161.58,161.82,11123600003.0
2009-06-11 17:30:00,161.82,162.005,161.765,161.865,11651500002.0
2009-06-11 18:00:00,161.875,161.995,161.76,161.92,8366599998.0
2009-06-11 18:30:00,161.92,162.06,161.78,161.95,8649899999.0
2009-06-11 19:00:00,161.945,161.96,161.385,161.565,13977699998.0
2009-06-11 19:30:00,161.58,161.875,161.545,161.795,12450299999.0
2009-06-11 20:00:00,161.8,161.915,161.705,161.775,5789999998.0
2009-06-11 20:30:00,161.765,161.935,161.7,161.79,4654600000.0
2009-06-11 21:00:00,161.795,161.915,161.645,161.83,3619400001.0
2009-06-11 21:30:00,161.825,161.855,161.68,161.825,3344120000.0
2009-06-11 22:00:00,161.82,161.905,161.73,161.87,3258000000.0
2009-06-11 22:30:00,161.865,161.965,161.84,161.965,1684400000.0
2009-06-11 23:00:00,161.955,161.955,161.665,161.785,818800000.0
2009-06-11 23:30:00,161.785,161.985,161.7,161.975,444700000.0
2009-06-12 00:00:00,161.965,162.02,161.79,161.975,568600000.0
2009-06-12 00:30:00,161.96,162.015,161.816,161.905,437000000.0
2009-06-12 01:00:00,161.915,161.93,161.725,161.725,613020000.0
2009-06-12 01:30:00,161.745,161.89,161.69,161.875,818800000.0
2009-06-12 02:00:00,161.875,162.015,161.8,161.87,2786400000.0
2009-06-12 02:30:00,161.86,161.97,161.65,161.805,3215800000.0
2009-06-12 03:00:00,161.8,162.085,161.795,162.065,3172600000.0
2009-06-12 03:30:00,162.045,162.065,161.78,161.9,2289000000.0
2009-06-12 04:00:00,161.91,162.075,161.875,161.97,2761000000.0
2009-06-12 04:30:00,161.97,161.98,161.785,161.895,2139399999.0
2009-06-12 05:00:00,161.895,161.98,161.72,161.765,1688640000.0
2009-06-12 05:30:00,161.765,161.86,161.645,161.77,2085700000.0
2009-06-12 06:00:00,161.77,161.815,161.61,161.745,3114200000.0
2009-06-12 06:30:00,161.755,161.85,161.645,161.78,1480000000.0
2009-06-12 07:00:00,161.78,162.215,161.77,162.115,2720000000.0
2009-06-12 07:30:00,162.115,162.16,161.95,162.045,3095300000.0
2009-06-12 08:00:00,162.025,162.56,162.0,162.46,7267999998.0
2009-06-12 08:30:00,162.455,162.585,162.045,162.245,7636599998.0
2009-06-12 09:00:00,162.255,162.285,161.44,161.605,9853600001.0
2009-06-12 09:30:00,161.57,161.875,161.37,161.75,8598200000.0
2009-06-12 10:00:00,161.76,161.88,161.665,161.69,7619600001.0
2009-06-12 10:30:00,161.69,161.88,161.585,161.585,12002399993.0
2009-06-12 11:00:00,161.58,161.74,161.37,161.49,10164400000.0
2009-06-12 11:30:00,161.485,161.54,161.245,161.455,9942300001.0
2009-06-12 12:00:00,161.45,161.65,161.355,161.57,10127000000.0
2009-06-12 12:30:00,161.565,161.725,161.425,161.695,8509599997.0
2009-06-12 13:00:00,161.655,161.745,161.1,161.1,10805200000.0
2009-06-12 13:30:00,161.1,161.33,160.935,161.215,12790499995.0
2009-06-12 14:00:00,161.205,161.25,160.705,161.0,12167599999.0
2009-06-12 14:30:00,161.01,161.02,160.48,160.77,8790940000.0
2009-06-12 15:00:00,160.785,161.1,160.75,160.86,7972200000.0
2009-06-12 15:30:00,160.86,160.93,160.54,160.75,10403139996.0
2009-06-12 16:00:00,160.74,161.085,160.625,160.995,11558239998.0
2009-06-12 16:30:00,160.99,161.89,160.89,161.715,12213999997.0
2009-06-12 17:00:00,161.715,162.21,161.675,162.2,8326439999.0
2009-06-12 17:30:00,162.2,162.23,161.86,162.19,9116400002.0
2009-06-12 18:00:00,162.19,162.23,161.815,161.935,7547000003.0
2009-06-12 18:30:00,161.945,162.135,161.805,162.01,7407299993.0
2009-06-12 19:00:00,162.01,162.12,161.92,161.97,5202400000.0
2009-06-12 19:30:00,161.97,162.01,161.77,161.77,4338400000.0
2009-06-12 20:00:00,161.75,161.845,161.32,161.47,7493600000.0
2009-06-12 20:30:00,161.465,161.81,161.4,161.595,6560600000.0
2009-06-12 21:00:00,161.595,161.7,161.56,161.66,5812600000.0
2009-06-12 21:30:00,161.65,161.715,161.54,161.595,6146400000.0
2009-06-12 22:00:00,161.605,161.78,161.555,161.71,3548800000.0
2009-06-12 22:30:00,161.705,161.81,161.64,161.74,2457200000.0
2009-06-14 23:00:00,161.707,161.806,161.368,161.7,4610400000.0
2009-06-14 23:30:00,161.718,161.807,161.338,161.52,4093800000.0
2009-06-15 00:00:00,161.525,161.684,161.459,161.527,4336200000.0
2009-06-15 00:30:00,161.571,161.662,161.447,161.605,3346800000.0
2009-06-15 01:00:00,161.582,161.753,161.562,161.667,4464200000.0
2009-06-15 01:30:00,161.683,161.717,161.443,161.546,4088900000.0
2009-06-15 02:00:00,161.543,161.587,161.006,161.054,626200000.0
2009-06-15 02:30:00,161.06,161.172,160.888,161.131,696400000.0
2009-06-15 03:00:00,161.133,161.36,160.952,161.137,686199999.0
2009-06-15 03:30:00,161.159,161.163,160.871,161.019,695800000.0
2009-06-15 04:00:00,160.977,161.042,160.812,160.986,692000000.0
2009-06-15 04:30:00,160.994,161.03,160.851,160.926,676200000.0
2009-06-15 05:00:00,160.914,160.998,160.844,160.961,1630000000.0
2009-06-15 05:30:00,160.935,161.054,160.835,161.028,1050200000.0
2009-06-15 06:00:00,161.05,161.173,160.94,161.151,2131600000.0
2009-06-15 06:30:00,161.156,161.174,160.949,161.062,2039399998.0
2009-06-15 07:00:00,161.072,161.139,160.982,161.049,3552200000.0
2009-06-15 07:30:00,161.019,161.118,160.957,161.014,3863000000.0
2009-06-15 08:00:00,161.027,161.052,160.733,160.817,3972600000.0
2009-06-15 08:30:00,160.81,161.021,160.566,160.745,3995800000.0
2009-06-15 09:00:00,160.742,160.864,160.133,160.237,4307599999.0
2009-06-15 09:30:00,160.23,160.394,160.014,160.313,5367799998.0
2009-06-15 10:00:00,160.296,160.896,160.268,160.716,7191800000.0
2009-06-15 10:30:00,160.692,160.939,160.569,160.912,7736200000.0
2009-06-15 11:00:00,160.89,160.965,160.485,160.551,6963400000.0
2009-06-15 11:30:00,160.567,160.757,160.275,160.275,6554800000.0
2009-06-15 12:00:00,160.282,160.489,160.195,160.487,649600000.0
2009-06-15 12:30:00,160.505,160.63,160.36,160.382,652200000.0
2009-06-15 13:00:00,160.363,160.812,160.356,160.579,726399999.0
2009-06-15 13:30:00,160.555,160.802,160.495,160.665,759000000.0
2009-06-15 14:00:00,160.664,160.814,160.457,160.803,667400000.0
2009-06-15 14:30:00,160.786,161.176,160.538,161.058,782999998.0
2009-06-15 15:00:00,161.09,161.095,160.697,160.838,666600000.0
2009-06-15 15:30:00,160.829,160.851,159.713,160.161,728200000.0
2009-06-15 16:00:00,160.18,160.306,159.901,160.021,761600000.0
2009-06-15 16:30:00,160.057,160.182,159.781,160.03,732600000.0
2009-06-15 17:00:00,159.977,160.039,159.399,159.631,701400000.0
2009-06-15 17:30:00,159.639,159.736,159.318,159.439,719600000.0
2009-06-15 18:00:00,159.417,159.517,159.231,159.269,699000000.0
2009-06-15 18:30:00,159.289,159.541,159.241,159.505,790800000.0
2009-06-15 19:00:00,159.51,159.522,159.308,159.394,768200000.0
2009-06-15 19:30:00,159.402,159.402,159.057,159.095,771800000.0
2009-06-15 20:00:00,159.111,159.137,158.823,159.124,675600000.0
2009-06-15 20:30:00,159.125,159.168,158.876,159.036,725400000.0
2009-06-15 21:00:00,159.02,159.281,158.981,159.188,645800000.0
2009-06-15 21:30:00,159.18,159.569,159.131,159.562,702200000.0
2009-06-15 22:00:00,159.568,159.711,159.479,159.545,752200000.0
2009-06-15 22:30:00,159.542,159.619,159.469,159.549,654400000.0
2009-06-15 23:00:00,159.561,159.586,159.372,159.489,671400000.0
2009-06-15 23:30:00,159.495,159.542,159.429,159.462,732200000.0
2009-06-16 00:00:00,159.453,159.513,159.22,159.22,660000000.0
2009-06-16 00:30:00,159.222,159.413,159.139,159.349,588000000.0
2009-06-16 01:00:00,159.36,159.418,159.232,159.277,666000000.0
2009-06-16 01:30:00,159.269,159.338,158.7,158.81,687399999.0
2009-06-16 02:00:00,158.848,158.884,158.294,158.374,700800000.0
2009-06-16 02:30:00,158.395,158.507,157.871,157.886,743400000.0
2009-06-16 03:00:00,157.889,157.889,157.033,157.268,798400000.0
2009-06-16 03:30:00,157.3,157.917,157.181,157.838,741600000.0
2009-06-16 04:00:00,157.846,157.913,157.54,157.56,675000000.0
2009-06-16 04:30:00,157.557,157.829,157.413,157.421,701000000.0
2009-06-16 05:00:00,157.395,157.471,156.977,157.105,1587200000.0
2009-06-16 05:30:00,157.085,157.113,156.657,156.937,1164400000.0
2009-06-16 06:00:00,156.974,157.305,156.822,156.984,2143400000.0
2009-06-16 06:30:00,156.962,157.383,156.795,157.289,1948200000.0
2009-06-16 07:00:00,157.27,157.352,156.991,157.263,3327800000.0
2009-06-16 07:30:00,157.257,157.322,156.411,156.807,3898400000.0
2009-06-16 08:00:00,156.793,156.952,156.641,156.855,3858799999.0
2009-06-16 08:30:00,156.858,157.764,156.828,157.538,3926200000.0
2009-06-16 09:00:00,157.523,157.927,157.43,157.693,4146599998.0
2009-06-16 09:30:00,157.663,157.938,157.589,157.756,5334799999.0
2009-06-16 10:00:00,157.805,157.855,157.454,157.592,7162599999.0
2009-06-16 10:30:00,157.593,158.53,157.563,158.519,7835000000.0
2009-06-16 11:00:00,158.562,159.479,158.511,158.998,7120400000.0
2009-06-16 11:30:00,158.997,159.331,158.876,159.093,6372800000.0
2009-06-16 12:00:00,159.095,159.266,158.804,158.992,719000000.0
2009-06-16 12:30:00,158.968,159.17,158.817,158.825,723200000.0
2009-06-16 13:00:00,158.771,159.441,158.763,159.441,710000000.0
2009-06-16 13:30:00,159.433,159.921,159.407,159.82,762600000.0
2009-06-16 14:00:00,159.872,159.95,159.654,159.793,711600000.0
2009-06-16 14:30:00,159.796,160.307,159.637,159.788,687799999.0
2009-06-16 15:00:00,159.794,160.008,159.108,159.232,732400000.0
2009-06-16 15:30:00,159.218,159.254,158.569,158.644,669999999.0
2009-06-16 16:00:00,158.608,158.892,158.506,158.538,722000000.0
2009-06-16 16:30:00,158.498,158.983,158.406,158.86,667400000.0
2009-06-16 17:00:00,158.863,159.179,158.613,158.724,730200000.0
2009-06-16 17:30:00,158.732,158.758,158.19,158.251,676200000.0
2009-06-16 18:00:00,158.272,158.712,158.226,158.465,700400000.0
2009-06-16 18:30:00,158.487,158.49,157.902,158.187,731600000.0
2009-06-16 19:00:00,158.147,158.362,157.923,158.194,672600000.0
2009-06-16 19:30:00,158.202,158.363,158.064,158.192,691600000.0
2009-06-16 20:00:00,158.18,158.267,158.049,158.073,743000000.0
2009-06-16 20:30:00,158.043,158.741,158.043,158.62,740400000.0
2009-06-16 21:00:00,158.563,158.698,158.375,158.462,701800000.0
2009-06-16 21:30:00,158.431,158.611,158.274,158.274,751800000.0
2009-06-16 22:00:00,158.231,158.272,158.113,158.167,656600000.0
2009-06-16 22:30:00,158.171,158.22,158.004,158.116,718000000.0
2009-06-16 23:00:00,158.115,158.115,157.851,157.904,584400000.0
2009-06-16 23:30:00,157.914,158.045,157.888,157.97,730000000.0
2009-06-17 00:00:00,158.008,158.009,157.846,157.993,634800000.0
2009-06-17 00:30:00,157.983,158.214,157.961,158.151,665800000.0
2009-06-17 01:00:00,158.158,158.201,157.474,157.575,611400000.0
2009-06-17 01:30:00,157.594,157.606,156.952,157.067,728800000.0
2009-06-17 02:00:00,157.056,157.905,157.044,157.806,713800000.0
2009-06-17 02:30:00,157.788,158.316,157.753,157.791,709600000.0
2009-06-17 03:00:00,157.805,157.822,157.523,157.6,739200000.0
2009-06-17 03:30:00,157.604,158.061,157.571,157.98,728200000.0
2009-06-17 04:00:00,157.972,158.142,157.751,158.039,692800000.0
2009-06-17 04:30:00,158.064,158.067,157.907,157.907,666800000.0
2009-06-17 05:00:00,157.872,158.013,157.807,157.978,1549600000.0
2009-06-17 05:30:00,157.972,158.759,157.834,158.546,1118600000.0
2009-06-17 06:00:00,158.548,158.869,158.488,158.681,2132600000.0
2009-06-17 06:30:00,158.664,158.771,158.43,158.475,1920000000.0
2009-06-17 07:00:00,158.474,158.788,158.228,158.788,3499800000.0
2009-06-17 07:30:00,158.77,158.879,158.649,158.669,3828999999.0
2009-06-17 08:00:00,158.623,159.3,158.543,159.24,3880000000.0
2009-06-17 08:30:00,159.264,159.341,158.916,158.949,3973399999.0
2009-06-17 09:00:00,158.912,159.021,158.165,158.371,4257800000.0
2009-06-17 09:30:00,158.366,158.417,157.997,158.06,5420200000.0
2009-06-17 10:00:00,158.066,158.105,157.392,157.613,7124599999.0
2009-06-17 10:30:00,157.636,158.254,157.124,157.253,7723999999.0
2009-06-17 11:00:00,157.26,157.283,156.394,156.614,7063399998.0
2009-06-17 11:30:00,156.623,156.878,156.274,156.865,6347600000.0
2009-06-17 12:00:00,156.879,157.14,156.619,157.036,747200000.0
2009-06-17 12:30:00,157.031,157.062,156.395,156.395,727000000.0
2009-06-17 13:00:00,156.393,156.905,156.335,156.834,734400000.0
2009-06-17 13:30:00,156.88,156.904,156.069,156.198,666000000.0
2009-06-17 14:00:00,156.163,156.571,156.163,156.503,737000000.0
2009-06-17 14:30:00,156.467,156.802,156.151,156.632,753600000.0
2009-06-17 15:00:00,156.602,156.629,155.781,156.244,723000000.0
2009-06-17 15:30:00,156.232,156.358,155.791,155.801,793400000.0
2009-06-17 16:00:00,155.8,156.231,155.675,156.01,812200000.0
2009-06-17 16:30:00,156.068,156.155,155.693,155.779,709800000.0
2009-06-17 17:00:00,155.763,156.222,155.577,155.785,695400000.0
2009-06-17 17:30:00,155.733,155.827,155.645,155.73,652000000.0
2009-06-17 18:00:00,155.789,156.503,155.751,156.318,726800000.0
2009-06-17 18:30:00,156.288,156.306,155.835,156.088,695999999.0
2009-06-17 19:00:00,156.12,156.23,155.947,156.184,636600000.0
2009-06-17 19:30:00,156.166,156.681,156.166,156.625,796200000.0
2009-06-17 20:00:00,156.614,157.274,156.599,157.274,699000000.0
2009-06-17 20:30:00,157.248,157.305,156.913,157.158,673200000.0
2009-06-17 21:00:00,157.107,157.136,156.797,156.847,677600000.0
2009-06-17 21:30:00,156.802,156.856,156.582,156.832,755600000.0
2009-06-17 22:00:00,156.864,156.886,156.716,156.851,729800000.0
2009-06-17 22:30:00,156.857,157.06,156.778,156.975,614000000.0
2009-06-17 23:00:00,156.978,157.157,156.819,157.054,596800000.0
2009-06-17 23:30:00,157.076,157.076,156.718,156.736,628800000.0
2009-06-18 00:00:00,156.741,156.892,156.73,156.817,663800000.0
2009-06-18 00:30:00,156.779,156.899,156.654,156.803,646199999.0
2009-06-18 01:00:00,156.788,157.13,156.788,156.986,684200000.0
2009-06-18 01:30:00,156.974,157.647,156.965,157.604,712000000.0
2009-06-18 02:00:00,157.589,157.626,156.763,156.92,697200000.0
2009-06-18 02:30:00,156.954,157.14,156.803,156.895,755199999.0
2009-06-18 03:00:00,156.94,157.408,156.769,156.84,684600000.0
2009-06-18 03:30:00,156.812,156.929,156.493,156.691,698000000.0
2009-06-18 04:00:00,156.66,156.873,156.62,156.828,630000000.0
2009-06-18 04:30:00,156.853,157.02,156.819,156.929,668400000.0
2009-06-18 05:00:00,156.942,157.256,156.838,156.847,1596800000.0
2009-06-18 05:30:00,156.844,157.002,156.763,156.95,1109200000.0
2009-06-18 06:00:00,156.938,157.038,156.644,156.718,2009800000.0
2009-06-18 06:30:00,156.759,156.811,156.416,156.455,1995600000.0
2009-06-18 07:00:00,156.434,156.696,156.407,156.577,3483000000.0
2009-06-18 07:30:00,156.563,156.987,156.559,156.887,3871999999.0
2009-06-18 08:00:00,156.898,157.231,156.82,157.077,3974600000.0
2009-06-18 08:30:00,157.06,157.513,156.978,157.378,4070800000.0
2009-06-18 09:00:00,157.354,158.059,157.282,157.63,4097600000.0
2009-06-18 09:30:00,157.615,157.673,157.035,157.045,5386200000.0
2009-06-18 10:00:00,156.991,157.112,156.564,156.741,7154199999.0
2009-06-18 10:30:00,156.701,156.701,155.006,155.372,7921599999.0
2009-06-18 11:00:00,155.36,155.742,154.925,155.43,7028199999.0
2009-06-18 11:30:00,155.409,155.815,155.34,155.815,6511599999.0
2009-06-18 12:00:00,155.868,155.93,155.507,155.553,642599999.0
2009-06-18 12:30:00,155.54,155.659,155.337,155.414,693000000.0
2009-06-18 13:00:00,155.375,155.801,155.368,155.765,671800000.0
2009-06-18 13:30:00,155.778,155.922,155.399,155.493,733600000.0
2009-06-18 14:00:00,155.483,155.728,155.446,155.533,741000000.0
2009-06-18 14:30:00,155.544,156.29,155.544,156.197,714600000.0
2009-06-18 15:00:00,156.173,156.589,156.159,156.564,746799999.0
2009-06-18 15:30:00,156.544,156.59,155.899,156.59,743000000.0
2009-06-18 16:00:00,156.605,157.403,156.543,157.059,760400000.0
2009-06-18 16:30:00,157.035,157.31,157.004,157.309,671200000.0
2009-06-18 17:00:00,157.343,157.705,157.309,157.53,700400000.0
2009-06-18 17:30:00,157.531,157.705,157.441,157.673,690600000.0
2009-06-18 18:00:00,157.692,157.8,157.535,157.777,709000000.0
2009-06-18 18:30:00,157.795,157.933,157.593,157.846,792199999.0
2009-06-18 19:00:00,157.873,158.422,157.857,158.22,726200000.0
2009-06-18 19:30:00,158.213,158.32,157.929,157.933,694200000.0
2009-06-18 20:00:00,157.907,157.907,157.286,157.445,739600000.0
2009-06-18 20:30:00,157.43,157.923,157.221,157.923,702200000.0
2009-06-18 21:00:00,157.913,158.155,157.722,158.015,735000000.0
2009-06-18 21:30:00,158.03,158.102,157.714,157.81,721400000.0
2009-06-18 22:00:00,157.814,157.822,157.542,157.575,698000000.0
2009-06-18 22:30:00,157.576,157.673,157.49,157.527,679200000.0
2009-06-18 23:00:00,157.541,157.806,157.516,157.739,714400000.0
2009-06-18 23:30:00,157.731,157.809,157.684,157.733,679200000.0
2009-06-19 00:00:00,157.772,157.86,157.676,157.751,661800000.0
2009-06-19 00:30:00,157.748,158.03,157.705,158.018,733000000.0
2009-06-19 01:00:00,158.017,158.244,157.956,158.014,704800000.0
2009-06-19 01:30:00,158.011,158.099,157.889,158.066,665800000.0
2009-06-19 02:00:00,158.068,158.133,157.696,157.913,673200000.0
2009-06-19 02:30:00,157.935,158.066,157.783,157.909,669600000.0
2009-06-19 03:00:00,157.893,157.95,157.774,157.857,616000000.0
2009-06-19 03:30:00,157.848,157.928,157.6,157.669,715600000.0
2009-06-19 04:00:00,157.661,157.823,157.381,157.452,686600000.0
2009-06-19 04:30:00,157.481,157.688,157.403,157.607,649000000.0
2009-06-19 05:00:00,157.62,157.805,157.578,157.632,1609000000.0
2009-06-19 05:30:00,157.653,157.868,157.597,157.748,1128599999.0
2009-06-19 06:00:00,157.704,158.035,157.704,157.864,2191000000.0
2009-06-19 06:30:00,157.867,158.109,157.82,157.917,1993000000.0
2009-06-19 07:00:00,157.892,158.218,157.624,158.121,3531999999.0
2009-06-19 07:30:00,158.131,158.222,157.867,157.867,3744200000.0
2009-06-19 08:00:00,157.871,158.393,157.835,158.239,3927199998.0
2009-06-19 08:30:00,158.24,158.516,158.222,158.468,4058199999.0
2009-06-19 09:00:00,158.486,158.752,158.243,158.461,4253400000.0
2009-06-19 09:30:00,158.47,158.621,158.288,158.401,5295800000.0
2009-06-19 10:00:00,158.407,158.64,158.245,158.604,7350200000.0
2009-06-19 10:30:00,158.572,158.937,158.469,158.936,7638599997.0
2009-06-19 11:00:00,158.929,159.548,158.812,159.468,6826600000.0
2009-06-19 11:30:00,159.462,159.615,159.228,159.279,6430600000.0
2009-06-19 12:00:00,159.248,159.451,159.105,159.359,706200000.0
2009-06-19 12:30:00,159.348,159.538,159.143,159.202,722000000.0
2009-06-19 13:00:00,159.217,159.29,159.004,159.041,744400000.0
2009-06-19 13:30:00,159.011,159.14,158.936,159.046,754600000.0
2009-06-19 14:00:00,159.057,159.317,158.942,159.207,729200000.0
2009-06-19 14:30:00,159.207,159.338,159.046,159.046,681800000.0
2009-06-19 15:00:00,159.098,159.461,159.012,159.222,795600000.0
2009-06-19 15:30:00,159.205,159.389,158.803,158.842,711799999.0
2009-06-19 16:00:00,158.847,158.939,158.485,158.62,5656399999.0
2009-06-19 16:30:00,158.61,158.985,158.6,158.935,5933399999.0
2009-06-19 17:00:00,158.93,159.105,158.5,158.51,8296599999.0
2009-06-19 17:30:00,158.505,159.11,158.4,159.0,7746599999.0
2009-06-19 18:00:00,159.0,159.065,158.415,158.46,4866800000.0
2009-06-19 18:30:00,158.475,158.635,158.25,158.395,3650400000.0
2009-06-19 19:00:00,158.395,158.645,158.37,158.5,4047999999.0
2009-06-19 19:30:00,158.505,158.775,158.505,158.67,4125599999.0
2009-06-19 20:00:00,158.67,158.875,158.42,158.505,3746599998.0
2009-06-19 20:30:00,158.51,158.945,158.48,158.92,3063800000.0
2009-06-19 21:00:00,158.92,158.93,158.71,158.85,1692200000.0
2009-06-19 21:30:00,158.855,158.88,158.665,158.665,3381400000.0
2009-06-19 22:00:00,158.665,158.855,158.625,158.855,1294400000.0
2009-06-19 22:30:00,158.855,158.89,158.69,158.765,2443400000.0
2009-06-21 23:00:00,158.746,158.85,158.673,158.785,400400000.0
2009-06-21 23:30:00,158.77,158.86,158.66,158.762,333400000.0
2009-06-22 00:00:00,158.85,158.89,158.51,158.55,845900000.0
2009-06-22 00:30:00,158.535,158.66,158.17,158.325,1332600000.0
2009-06-22 01:00:00,158.32,158.32,158.06,158.14,902800000.0
2009-06-22 01:30:00,158.14,158.44,158.045,158.34,1241000000.0
2009-06-22 02:00:00,158.325,158.455,158.015,158.385,2862000000.0
2009-06-22 02:30:00,158.385,158.595,158.26,158.265,2175600000.0
2009-06-22 03:00:00,158.26,158.38,157.955,158.145,2545800000.0
2009-06-22 03:30:00,158.145,158.22,157.68,157.825,2683400000.0
2009-06-22 04:00:00,157.815,158.13,157.77,158.03,2572600000.0
2009-06-22 04:30:00,158.035,158.23,157.91,157.99,1802600000.0
2009-06-22 05:00:00,157.97,158.06,157.87,157.985,864600000.0
2009-06-22 05:30:00,157.995,158.005,157.82,157.835,1812000000.0
2009-06-22 06:00:00,157.835,158.15,157.7,158.14,2643400000.0
2009-06-22 06:30:00,158.135,158.685,158.115,158.47,2652800000.0
2009-06-22 07:00:00,158.47,158.6,158.4,158.47,1503100000.0
2009-06-22 07:30:00,158.45,158.49,158.15,158.485,3439200000.0
2009-06-22 08:00:00,158.49,158.51,157.93,158.05,3702400000.0
2009-06-22 08:30:00,158.045,158.075,157.595,158.07,5728599999.0
2009-06-22 09:00:00,158.07,158.32,157.56,157.625,5582400000.0
2009-06-22 09:30:00,157.63,157.965,157.44,157.925,6524400000.0
2009-06-22 10:00:00,157.94,158.035,157.535,157.715,8276800000.0
2009-06-22 10:30:00,157.715,157.76,157.38,157.67,7884600000.0
2009-06-22 11:00:00,157.665,158.24,157.625,157.905,10881599999.0
2009-06-22 11:30:00,157.9,158.2,157.755,158.085,9407999998.0
2009-06-22 12:00:00,158.08,158.105,157.805,158.0,7845399999.0
2009-06-22 12:30:00,158.0,158.115,157.695,157.805,8165999999.0
2009-06-22 13:00:00,157.805,157.89,157.63,157.695,9279599999.0
2009-06-22 13:30:00,157.695,157.95,157.65,157.81,6632300000.0
2009-06-22 14:00:00,157.81,158.05,157.745,157.79,5072400000.0
2009-06-22 14:30:00,157.805,157.815,157.225,157.32,5952800000.0
2009-06-22 15:00:00,157.325,157.38,156.905,157.04,5785500000.0
2009-06-22 15:30:00,157.05,157.115,156.745,156.885,9772700001.0
2009-06-22 16:00:00,156.885,157.555,156.76,157.485,10908800000.0
2009-06-22 16:30:00,157.485,157.485,156.92,157.305,8977800000.0
2009-06-22 17:00:00,157.305,157.345,156.865,156.88,9003899988.0
2009-06-22 17:30:00,156.88,156.95,156.48,156.72,8946599993.0
2009-06-22 18:00:00,156.715,157.035,156.645,156.845,7668100001.0
2009-06-22 18:30:00,156.845,157.065,156.81,156.9,10008400000.0
2009-06-22 19:00:00,156.895,156.91,156.395,156.525,9193000003.0
2009-06-22 19:30:00,156.515,156.825,156.515,156.715,10893000006.0
2009-06-22 20:00:00,156.72,156.89,156.67,156.88,6026800000.0
2009-06-22 20:30:00,156.885,156.895,156.665,156.765,6597200003.0
2009-06-22 21:00:00,156.76,157.045,156.745,156.97,4995600004.0
2009-06-22 21:30:00,156.975,157.08,156.815,156.83,6462400002.0
2009-06-22 22:00:00,156.82,156.84,156.59,156.61,4665099999.0
2009-06-22 22:30:00,156.625,156.75,156.57,156.68,2158300000.0
2009-06-22 23:00:00,156.68,156.705,156.56,156.64,441000000.0
2009-06-22 23:30:00,156.645,156.875,156.645,156.765,427000000.0
2009-06-23 00:00:00,156.745,156.765,156.61,156.61,381800000.0
2009-06-23 00:30:00,156.61,156.71,156.58,156.68,595800000.0
2009-06-23 01:00:00,156.685,156.755,156.035,156.095,2393200000.0
2009-06-23 01:30:00,156.1,156.115,155.455,155.675,5244400000.0
2009-06-23 02:00:00,155.675,156.05,155.6,155.775,4161600000.0
2009-06-23 02:30:00,155.775,155.82,155.51,155.525,3485600000.0
2009-06-23 03:00:00,155.52,155.59,155.225,155.54,4184400000.0
2009-06-23 03:30:00,155.54,155.735,155.34,155.505,3183100000.0
2009-06-23 04:00:00,155.495,155.56,154.935,155.015,3458400000.0
2009-06-23 04:30:00,155.0,155.04,154.75,154.925,5158500000.0
2009-06-23 05:00:00,154.92,155.205,154.78,155.15,2266400000.0
2009-06-23 05:30:00,155.15,155.72,155.15,155.47,3153200000.0
2009-06-23 06:00:00,155.47,155.64,155.305,155.45,1786000000.0
2009-06-23 06:30:00,155.45,155.64,155.425,155.575,1621000000.0
2009-06-23 07:00:00,155.56,155.585,155.25,155.355,2333200000.0
2009-06-23 07:30:00,155.355,155.37,154.745,154.76,3720000000.0
2009-06-23 08:00:00,154.765,154.77,154.37,154.675,7791800001.0
2009-06-23 08:30:00,154.695,155.29,154.68,155.23,6768400000.0
2009-06-23 09:00:00,155.23,155.555,155.15,155.22,8562099998.0
2009-06-23 09:30:00,155.225,155.555,154.925,155.0,10792600000.0
2009-06-23 10:00:00,155.0,155.145,154.075,154.08,8539700001.0
2009-06-23 10:30:00,154.08,154.83,154.06,154.76,8953499998.0
2009-06-23 11:00:00,154.755,155.18,154.7,155.085,10286200000.0
2009-06-23 11:30:00,155.085,155.085,154.61,154.735,9296400000.0
2009-06-23 12:00:00,154.745,155.355,154.67,155.09,9983600000.0
2009-06-23 12:30:00,155.09,155.975,155.015,155.705,10033999999.0
2009-06-23 13:00:00,155.715,155.84,155.4,155.835,9366400001.0
2009-06-23 13:30:00,155.85,155.955,155.67,155.725,8741500000.0
2009-06-23 14:00:00,155.72,156.26,155.43,156.15,7899200001.0
2009-06-23 14:30:00,156.15,156.855,156.05,156.595,10858800001.0
2009-06-23 15:00:00,156.6,156.8,156.145,156.415,9609000000.0
2009-06-23 15:30:00,156.405,156.67,156.2,156.455,9838799999.0
2009-06-23 16:00:00,156.45,156.45,155.615,155.615,10638700000.0
2009-06-23 16:30:00,155.615,155.76,155.19,155.415,8529800000.0
2009-06-23 17:00:00,155.415,155.58,154.89,155.47,9577800002.0
2009-06-23 17:30:00,155.47,155.945,155.46,155.765,10812599999.0
2009-06-23 18:00:00,155.775,156.125,155.77,155.925,10526100000.0
2009-06-23 18:30:00,155.925,156.345,155.685,156.285,12256299998.0
2009-06-23 19:00:00,156.285,156.645,156.165,156.41,9191599997.0
2009-06-23 19:30:00,156.415,156.62,156.39,156.4,7926299994.0
2009-06-23 20:00:00,156.385,156.745,156.315,156.605,9826599993.0
2009-06-23 20:30:00,156.6,156.76,156.53,156.735,7825999999.0
2009-06-23 21:00:00,156.735,156.78,156.58,156.77,3472799999.0
2009-06-23 21:30:00,156.77,156.825,156.63,156.725,5071400000.0
2009-06-23 22:00:00,156.74,156.77,156.62,156.7,1703300000.0
2009-06-23 22:30:00,156.695,156.74,156.6,156.64,1305200000.0
2009-06-23 23:00:00,156.63,156.7,156.565,156.66,850400000.0
2009-06-23 23:30:00,156.66,156.71,156.6,156.65,634800000.0
2009-06-24 00:00:00,156.65,156.7,156.35,156.435,412600000.0
2009-06-24 00:30:00,156.425,156.45,156.135,156.355,1070600000.0
2009-06-24 01:00:00,156.355,156.445,156.17,156.22,1189000000.0
2009-06-24 01:30:00,156.22,156.73,156.22,156.715,2492800000.0
2009-06-24 02:00:00,156.715,157.15,156.635,156.955,5222800000.0
2009-06-24 02:30:00,156.96,157.15,156.83,156.88,4766200001.0
2009-06-24 03:00:00,156.875,156.875,156.435,156.525,3752600000.0
2009-06-24 03:30:00,156.52,156.815,156.44,156.68,3770400000.0
2009-06-24 04:00:00,156.68,156.905,156.655,156.895,3691600000.0
2009-06-24 04:30:00,156.895,157.12,156.84,157.015,3459200000.0
2009-06-24 05:00:00,156.99,157.315,156.98,157.225,3717200000.0
2009-06-24 05:30:00,157.22,157.415,157.15,157.28,3685800000.0
2009-06-24 06:00:00,157.28,157.405,157.15,157.375,2998000000.0
2009-06-24 06:30:00,157.375,157.54,157.35,157.43,3280200000.0
2009-06-24 07:00:00,157.42,157.575,157.38,157.48,1921600000.0
2009-06-24 07:30:00,157.48,157.57,156.985,157.335,4422600000.0
2009-06-24 08:00:00,157.345,157.62,157.0,157.475,5872800000.0
2009-06-24 08:30:00,157.475,157.62,157.21,157.525,8629400000.0
2009-06-24 09:00:00,157.515,157.64,157.225,157.64,9174400002.0
2009-06-24 09:30:00,157.63,157.895,157.44,157.855,11199000001.0
2009-06-24 10:00:00,157.855,158.27,157.695,158.135,9772000001.0
2009-06-24 10:30:00,158.135,158.165,157.445,157.515,9617900001.0
2009-06-24 11:00:00,157.51,157.945,157.475,157.795,9625599999.0
2009-06-24 11:30:00,157.795,157.96,157.655,157.82,9584799999.0
2009-06-24 12:00:00,157.82,157.905,157.545,157.825,8040200000.0
2009-06-24 12:30:00,157.815,157.905,157.56,157.68,8072400000.0
2009-06-24 13:00:00,157.685,157.855,157.55,157.695,9330800000.0
2009-06-24 13:30:00,157.675,157.94,157.285,157.65,9362000000.0
2009-06-24 14:00:00,157.645,157.865,157.38,157.485,8756200001.0
2009-06-24 14:30:00,157.45,158.185,157.45,158.085,10285300001.0
2009-06-24 15:00:00,158.085,158.13,157.78,157.8,9676399998.0
2009-06-24 15:30:00,157.8,157.855,157.19,157.28,12574000005.0
2009-06-24 16:00:00,157.275,157.76,157.17,157.55,11960000000.0
2009-06-24 16:30:00,157.555,157.745,157.12,157.15,11451100001.0
2009-06-24 17:00:00,157.15,157.41,157.115,157.275,9676199999.0
2009-06-24 17:30:00,157.27,157.39,157.13,157.215,8944600001.0
2009-06-24 18:00:00,157.215,157.455,157.08,157.285,11572100000.0
2009-06-24 18:30:00,157.28,157.425,156.9,157.2,6685800001.0
2009-06-24 19:00:00,157.195,157.23,157.015,157.145,4699200002.0
2009-06-24 19:30:00,157.13,157.205,156.975,157.065,3592800000.0
2009-06-24 20:00:00,157.065,157.76,156.89,157.22,5896500000.0
2009-06-24 20:30:00,157.21,157.285,156.765,157.13,6486000001.0
2009-06-24 21:00:00,157.125,157.295,156.7,157.01,3917600000.0
2009-06-24 21:30:00,157.005,157.095,156.655,156.94,3474800000.0
2009-06-24 22:00:00,156.94,157.05,156.895,156.97,1687000000.0
2009-06-24 22:30:00,156.97,157.005,156.79,156.915,1769000000.0
2009-06-24 23:00:00,156.885,157.195,156.87,157.075,1475200001.0
2009-06-24 23:30:00,157.075,157.165,156.915,157.135,1180700000.0
2009-06-25 00:00:00,157.135,157.245,157.095,157.14,728600000.0
2009-06-25 00:30:00,157.135,157.465,157.087,157.46,1095400000.0
2009-06-25 01:00:00,157.45,157.475,157.215,157.335,1523000000.0
2009-06-25 01:30:00,157.335,157.345,157.115,157.27,2041200000.0
2009-06-25 02:00:00,157.27,157.73,157.185,157.645,3466900000.0
2009-06-25 02:30:00,157.645,157.98,157.565,157.965,5981800000.0
2009-06-25 03:00:00,157.965,158.045,157.725,157.765,5863700000.0
2009-06-25 03:30:00,157.765,158.22,157.75,158.135,5199900000.0
2009-06-25 04:00:00,158.135,158.165,157.895,157.915,3687800000.0
2009-06-25 04:30:00,157.91,158.055,157.74,157.89,6720800000.0
2009-06-25 05:00:00,157.895,158.06,157.77,157.985,4832000000.0
2009-06-25 05:30:00,157.97,158.07,157.955,157.99,4403600000.0
2009-06-25 06:00:00,157.985,158.37,157.985,158.225,5015500000.0
2009-06-25 06:30:00,158.22,158.465,158.215,158.385,4396600000.0
2009-06-25 07:00:00,158.385,158.53,158.365,158.45,4618100000.0
2009-06-25 07:30:00,158.445,158.46,157.831,158.11,4110000000.0
2009-06-25 08:00:00,158.12,158.315,157.875,158.02,7556000000.0
2009-06-25 08:30:00,158.025,158.535,158.005,158.125,10874900000.0
2009-06-25 09:00:00,158.135,158.18,157.385,157.62,12740000005.0
2009-06-25 09:30:00,157.62,157.67,157.2,157.59,10966200003.0
2009-06-25 10:00:00,157.58,157.795,157.475,157.51,11135199999.0
2009-06-25 10:30:00,157.51,157.745,157.045,157.115,10009000000.0
2009-06-25 11:00:00,157.115,157.49,156.92,156.92,9006800000.0
2009-06-25 11:30:00,156.92,157.39,156.81,157.375,8203200000.0
2009-06-25 12:00:00,157.37,157.45,157.16,157.235,6555300000.0
2009-06-25 12:30:00,157.235,157.33,156.685,156.75,7986400000.0
2009-06-25 13:00:00,156.75,157.085,156.695,157.01,8266800000.0
2009-06-25 13:30:00,156.985,157.08,156.64,156.665,9385200000.0
2009-06-25 14:00:00,156.655,156.895,156.63,156.73,8298300000.0
2009-06-25 14:30:00,156.73,156.82,155.945,156.18,7451100001.0
2009-06-25 15:00:00,156.145,156.44,156.045,156.4,9838000001.0
2009-06-25 15:30:00,156.4,156.715,156.265,156.662,10990800001.0
2009-06-25 16:00:00,156.66,156.85,156.61,156.645,12517400001.0
2009-06-25 16:30:00,156.645,157.06,156.565,156.965,11978200000.0
2009-06-25 17:00:00,156.965,157.08,156.685,156.97,12253200005.0
2009-06-25 17:30:00,156.975,157.21,156.925,157.15,8140599998.0
2009-06-25 18:00:00,157.145,157.285,157.015,157.275,6028399999.0
2009-06-25 18:30:00,157.275,157.375,157.075,157.153,7265599999.0
2009-06-25 19:00:00,157.135,157.166,156.725,156.784,7430799998.0
2009-06-25 19:30:00,156.789,156.941,156.718,156.776,6136600000.0
2009-06-25 20:00:00,156.79,156.982,156.587,156.779,4789199999.0
2009-06-25 20:30:00,156.76,156.977,156.646,156.92,2628000000.0
2009-06-25 21:00:00,156.9,157.101,156.838,157.042,3504600000.0
2009-06-25 21:30:00,157.023,157.073,156.724,156.921,2888600000.0
2009-06-25 22:00:00,156.891,156.992,156.845,156.923,3612200000.0
2009-06-25 22:30:00,156.944,157.114,156.845,156.996,3783800000.0
2009-06-25 23:00:00,156.998,157.094,156.912,156.995,3365800000.0
2009-06-25 23:30:00,157.005,157.189,156.95,157.15,3568400000.0
2009-06-26 00:00:00,157.174,157.249,156.984,157.177,4000000000.0
2009-06-26 00:30:00,157.191,157.239,156.975,157.058,4019200000.0
2009-06-26 01:00:00,157.038,157.122,156.947,157.08,4835600000.0
2009-06-26 01:30:00,157.101,157.285,156.917,157.192,4929800000.0
2009-06-26 02:00:00,157.197,157.354,157.102,157.2,2192100000.0
2009-06-26 02:30:00,157.163,157.416,157.155,157.297,2143300000.0
2009-06-26 03:00:00,157.26,157.563,157.213,157.494,1339300000.0
2009-06-26 03:30:00,157.468,157.552,157.355,157.445,1089400000.0
2009-06-26 04:00:00,157.426,157.733,157.421,157.61,1394600000.0
2009-06-26 04:30:00,157.595,157.662,157.462,157.532,1815600000.0
2009-06-26 05:00:00,157.522,157.617,157.475,157.555,2216600001.0
2009-06-26 05:30:00,157.555,157.611,157.396,157.543,1865599999.0
2009-06-26 06:00:00,157.541,157.589,157.463,157.551,4529699999.0
2009-06-26 06:30:00,157.532,157.589,157.103,157.362,4753600001.0
2009-06-26 07:00:00,157.353,157.362,156.903,156.986,7902200001.0
2009-06-26 07:30:00,156.962,157.3,156.892,157.244,6933900001.0
2009-06-26 08:00:00,157.24,157.582,157.216,157.435,3182900000.0
2009-06-26 08:30:00,157.439,157.781,157.301,157.505,4040300003.0
2009-06-26 09:00:00,157.51,158.202,157.405,157.857,5887200003.0
2009-06-26 09:30:00,157.84,158.125,157.773,158.066,7264399999.0
2009-06-26 10:00:00,158.033,158.115,157.68,157.76,8223700000.0
2009-06-26 10:30:00,157.76,158.06,157.63,158.025,9789100002.0
2009-06-26 11:00:00,158.02,158.08,157.67,157.81,9093000000.0
2009-06-26 11:30:00,157.81,158.04,157.76,157.965,9988900000.0
2009-06-26 12:00:00,157.97,158.06,157.79,157.83,7830800002.0
2009-06-26 12:30:00,157.82,157.83,157.105,157.14,8249800001.0
2009-06-26 13:00:00,157.14,157.54,157.095,157.47,7094800000.0
2009-06-26 13:30:00,157.48,157.5,157.155,157.31,3626200000.0
2009-06-26 14:00:00,157.31,157.71,157.12,157.68,5489600000.0
2009-06-26 14:30:00,157.685,157.94,157.18,157.215,7927100000.0
2009-06-26 15:00:00,157.21,157.42,156.89,157.39,8578100000.0
2009-06-26 15:30:00,157.39,157.46,156.945,156.995,11126500000.0
2009-06-26 16:00:00,157.0,157.08,156.665,156.995,11491199999.0
2009-06-26 16:30:00,156.99,157.545,156.9,157.455,11012500001.0
2009-06-26 17:00:00,157.455,157.48,157.075,157.14,9992300000.0
2009-06-26 17:30:00,157.14,157.265,156.93,157.03,7790600000.0
2009-06-26 18:00:00,157.03,157.115,156.91,156.91,7245400000.0
2009-06-26 18:30:00,156.905,157.48,156.905,157.31,6797300001.0
2009-06-26 19:00:00,157.305,157.525,157.245,157.415,7451600001.0
2009-06-26 19:30:00,157.415,157.44,157.205,157.285,6242099999.0
2009-06-26 20:00:00,157.285,157.42,157.25,157.315,4352200001.0
2009-06-26 20:30:00,157.315,157.41,157.215,157.33,2908400000.0
2009-06-26 21:00:00,157.33,157.35,157.16,157.225,4699600000.0
2009-06-26 21:30:00,157.215,157.395,157.18,157.3,5136599999.0
2009-06-26 22:00:00,157.3,157.49,157.225,157.475,2109600000.0
2009-06-26 22:30:00,157.475,157.475,157.225,157.275,3162200000.0
2009-06-28 23:00:00,157.165,157.43,157.055,157.355,210020000.0
2009-06-28 23:30:00,157.31,157.355,157.01,157.22,359400000.0
2009-06-29 00:00:00,157.22,157.27,157.08,157.22,764600000.0
2009-06-29 00:30:00,157.22,157.44,157.18,157.42,1170600000.0
2009-06-29 01:00:00,157.42,157.44,157.215,157.32,1531400000.0
2009-06-29 01:30:00,157.265,157.38,157.1,157.14,3017400000.0
2009-06-29 02:00:00,157.14,157.24,156.905,156.945,3492400000.0
2009-06-29 02:30:00,156.935,157.19,156.935,157.085,3791600000.0
2009-06-29 03:00:00,157.09,157.285,157.01,157.165,3923400000.0
2009-06-29 03:30:00,157.175,157.2,156.96,156.97,2603800000.0
2009-06-29 04:00:00,156.98,157.085,156.935,157.05,2506600000.0
2009-06-29 04:30:00,157.05,157.295,156.985,157.27,3995400000.0
2009-06-29 05:00:00,157.265,157.44,157.225,157.29,3335200000.0
2009-06-29 05:30:00,157.29,157.44,157.235,157.255,3872200000.0
2009-06-29 06:00:00,157.27,157.48,157.235,157.265,2412200000.0
2009-06-29 06:30:00,157.265,157.395,157.25,157.385,1855800000.0
2009-06-29 07:00:00,157.385,157.385,157.075,157.145,3147400000.0
2009-06-29 07:30:00,157.11,157.29,157.11,157.275,2157100000.0
2009-06-29 08:00:00,157.275,157.275,156.74,156.9,6640700002.0
2009-06-29 08:30:00,156.9,157.195,156.71,157.125,7129200003.0
2009-06-29 09:00:00,157.125,157.805,157.07,157.66,10843700000.0
2009-06-29 09:30:00,157.675,158.0,157.675,157.81,11644600001.0
2009-06-29 10:00:00,157.8,158.03,157.59,157.595,9993000004.0
2009-06-29 10:30:00,157.595,157.6,157.195,157.5,9329599999.0
2009-06-29 11:00:00,157.515,157.725,157.295,157.32,12044600000.0
2009-06-29 11:30:00,157.32,157.73,157.32,157.665,6734400003.0
2009-06-29 12:00:00,157.655,157.93,157.625,157.86,8050400003.0
2009-06-29 12:30:00,157.855,157.87,157.5,157.845,8071600001.0
2009-06-29 13:00:00,157.83,158.03,157.76,157.945,9232000002.0
2009-06-29 13:30:00,157.96,158.11,157.89,157.975,6333900000.0
2009-06-29 14:00:00,157.97,158.065,157.875,157.975,8188500000.0
2009-06-29 14:30:00,157.975,158.11,157.715,157.9,7550800000.0
2009-06-29 15:00:00,157.905,157.985,157.705,157.905,10690500000.0
2009-06-29 15:30:00,157.905,157.905,157.43,157.53,11133500000.0
2009-06-29 16:00:00,157.53,157.995,157.51,157.975,10497800000.0
2009-06-29 16:30:00,157.975,158.41,157.905,158.34,9895900000.0
2009-06-29 17:00:00,158.345,158.685,158.335,158.515,11651200000.0
2009-06-29 17:30:00,158.52,158.635,158.365,158.42,9503600001.0
2009-06-29 18:00:00,158.415,159.04,158.275,158.955,8124600000.0
2009-06-29 18:30:00,158.955,158.98,158.605,158.735,8408800003.0
2009-06-29 19:00:00,158.74,159.255,158.69,159.02,8101000000.0
2009-06-29 19:30:00,159.02,159.175,159.005,159.11,8986400000.0
2009-06-29 20:00:00,159.11,159.21,158.99,159.13,7750100000.0
2009-06-29 20:30:00,159.125,159.235,159.015,159.095,6269500000.0
2009-06-29 21:00:00,159.095,159.315,159.045,159.14,5235000000.0
2009-06-29 21:30:00,159.125,159.15,158.945,159.055,4590200001.0
2009-06-29 22:00:00,159.05,159.095,159.025,159.085,1638600000.0
2009-06-29 22:30:00,159.085,159.18,159.075,159.125,666800000.0
2009-06-29 23:00:00,159.09,159.165,158.985,159.15,566600000.0
2009-06-29 23:30:00,159.135,159.22,159.021,159.085,789200000.0
2009-06-30 00:00:00,159.05,159.095,158.945,158.975,614000000.0
2009-06-30 00:30:00,158.99,159.3,158.916,159.28,738400000.0
2009-06-30 01:00:00,159.275,159.65,159.23,159.53,3360200000.0
2009-06-30 01:30:00,159.54,159.59,159.3,159.345,3540300000.0
2009-06-30 02:00:00,159.34,159.925,159.31,159.6,4642600000.0
2009-06-30 02:30:00,159.59,159.635,159.325,159.385,5216600001.0
2009-06-30 03:00:00,159.38,159.685,159.26,159.385,7064900000.0
2009-06-30 03:30:00,159.385,159.545,159.305,159.48,2951600000.0
2009-06-30 04:00:00,159.48,159.49,159.265,159.355,2441400000.0
2009-06-30 04:30:00,159.35,159.805,159.32,159.705,4415099999.0
2009-06-30 05:00:00,159.705,159.825,159.59,159.62,2595000000.0
2009-06-30 05:30:00,159.62,159.635,159.435,159.52,1720400000.0
2009-06-30 06:00:00,159.5,159.63,159.145,159.18,2929100000.0
2009-06-30 06:30:00,159.18,159.315,158.96,159.145,4343400000.0
2009-06-30 07:00:00,159.145,159.26,159.06,159.175,2791200000.0
2009-06-30 07:30:00,159.18,159.57,159.16,159.46,3892300000.0
2009-06-30 08:00:00,159.445,160.275,159.445,160.195,7222000000.0
2009-06-30 08:30:00,160.195,160.205,159.255,159.575,8872900002.0
2009-06-30 09:00:00,159.585,159.81,159.205,159.44,9836100000.0
2009-06-30 09:30:00,159.43,159.57,159.285,159.405,8761000000.0
2009-06-30 10:00:00,159.405,159.5,158.88,158.905,9561399999.0
2009-06-30 10:30:00,158.925,158.925,158.485,158.75,9410700000.0
2009-06-30 11:00:00,158.75,158.985,158.67,158.87,8793799999.0
2009-06-30 11:30:00,158.86,159.325,158.79,159.015,9395100002.0
2009-06-30 12:00:00,159.02,159.195,158.855,159.06,7510800000.0
2009-06-30 12:30:00,159.055,159.23,158.895,158.905,6798500000.0
2009-06-30 13:00:00,158.92,159.195,158.91,159.07,6897300001.0
2009-06-30 13:30:00,159.07,159.24,158.915,159.1,7585200003.0
2009-06-30 14:00:00,159.1,159.325,158.925,159.1,8393400000.0
2009-06-30 14:30:00,159.1,159.345,159.03,159.125,12123000001.0
2009-06-30 15:00:00,159.125,159.45,158.955,159.3,12375200000.0
2009-06-30 15:30:00,159.295,159.38,159.085,159.295,12566600002.0
2009-06-30 16:00:00,159.295,159.295,158.24,158.66,13154300001.0
2009-06-30 16:30:00,158.66,158.95,158.19,158.915,10395499999.0
2009-06-30 17:00:00,158.905,158.97,158.255,158.495,11847600001.0
2009-06-30 17:30:00,158.51,158.755,158.34,158.61,10759799998.0
2009-06-30 18:00:00,158.61,158.705,158.385,158.695,8388000001.0
2009-06-30 18:30:00,158.7,158.79,158.515,158.55,8373800000.0
2009-06-30 19:00:00,158.565,158.69,158.465,158.465,6279600000.0
2009-06-30 19:30:00,158.46,158.57,158.34,158.435,5863800000.0
2009-06-30 20:00:00,158.43,158.57,158.365,158.555,6812399999.0
2009-06-30 20:30:00,158.555,158.76,158.52,158.615,5914000000.0
2009-06-30 21:00:00,158.615,158.66,158.485,158.52,3734400000.0
2009-06-30 21:30:00,158.52,158.615,158.44,158.46,4554200000.0
2009-06-30 22:00:00,158.46,158.55,158.315,158.385,3035599997.0
2009-06-30 22:30:00,158.39,158.59,158.335,158.555,1057800000.0
2009-06-30 23:00:00,158.57,158.73,158.555,158.65,525200000.0
2009-06-30 23:30:00,158.625,158.65,158.545,158.565,465100000.0
2009-07-01 00:00:00,158.555,158.62,158.475,158.5,575400000.0
2009-07-01 00:30:00,158.5,158.595,158.475,158.585,913800000.0
2009-07-01 01:00:00,158.595,158.675,158.46,158.555,1787800001.0
2009-07-01 01:30:00,158.57,158.71,158.45,158.56,2765199999.0
2009-07-01 02:00:00,158.555,158.805,158.45,158.61,3951900000.0
2009-07-01 02:30:00,158.6,158.765,158.17,158.48,3743300000.0
2009-07-01 03:00:00,158.48,158.985,158.3,158.95,5048400000.0
2009-07-01 03:30:00,158.97,159.235,158.885,159.005,4028200000.0
2009-07-01 04:00:00,159.02,159.125,158.94,159.005,2888500000.0
2009-07-01 04:30:00,159.02,159.135,158.935,159.115,2295000000.0
2009-07-01 05:00:00,159.115,159.255,159.03,159.165,1988600000.0
2009-07-01 05:30:00,159.165,159.365,159.16,159.185,2463600000.0
2009-07-01 06:00:00,159.195,159.37,159.185,159.26,1694800001.0
2009-07-01 06:30:00,159.26,159.26,159.04,159.155,1760800000.0
2009-07-01 07:00:00,159.155,159.155,158.565,158.59,2735480000.0
2009-07-01 07:30:00,158.585,158.725,158.405,158.54,4963599999.0
2009-07-01 08:00:00,158.55,158.84,158.505,158.735,5475200000.0
2009-07-01 08:30:00,158.735,159.105,158.7,159.055,7643199999.0
2009-07-01 09:00:00,159.065,159.35,158.915,159.23,8652900001.0
2009-07-01 09:30:00,159.23,159.67,159.1,159.165,10269600001.0
2009-07-01 10:00:00,159.165,159.215,158.78,158.855,8549600000.0
2009-07-01 10:30:00,158.875,159.155,158.83,159.13,9244000002.0
2009-07-01 11:00:00,159.13,159.22,158.88,158.995,8775400001.0
2009-07-01 11:30:00,159.005,159.245,158.89,159.15,7164400000.0
2009-07-01 12:00:00,159.15,159.375,159.09,159.33,5904200000.0
2009-07-01 12:30:00,159.33,159.51,159.25,159.285,5475400000.0
2009-07-01 13:00:00,159.26,159.415,159.13,159.15,8122400000.0
2009-07-01 13:30:00,159.14,159.425,159.11,159.27,5973700000.0
2009-07-01 14:00:00,159.27,159.53,159.045,159.375,9824600001.0
2009-07-01 14:30:00,159.37,159.47,159.2,159.415,10528200002.0
2009-07-01 15:00:00,159.43,159.52,159.2,159.425,11510400000.0
2009-07-01 15:30:00,159.425,159.505,159.225,159.445,11274700000.0
2009-07-01 16:00:00,159.445,159.98,159.335,159.925,11315100004.0
2009-07-01 16:30:00,159.925,159.935,159.22,159.305,11551900000.0
2009-07-01 17:00:00,159.305,159.47,159.175,159.3,10116400001.0
2009-07-01 17:30:00,159.3,159.435,159.23,159.31,9800500001.0
2009-07-01 18:00:00,159.32,159.325,158.93,159.18,11972800002.0
2009-07-01 18:30:00,159.21,159.3,159.09,159.17,7403100000.0
2009-07-01 19:00:00,159.165,159.3,159.15,159.23,5304000002.0
2009-07-01 19:30:00,159.235,159.335,159.145,159.33,6210399999.0
2009-07-01 20:00:00,159.33,159.36,159.11,159.205,5577200001.0
2009-07-01 20:30:00,159.205,159.22,158.935,159.025,5423800000.0
2009-07-01 21:00:00,159.025,159.145,158.85,159.075,6670399999.0
2009-07-01 21:30:00,159.06,159.235,159.03,159.13,4538000000.0
2009-07-01 22:00:00,159.13,159.265,159.115,159.26,2092800000.0
2009-07-01 22:30:00,159.26,159.33,159.19,159.255,2741600001.0
2009-07-01 23:00:00,159.23,159.275,159.076,159.135,604600000.0
2009-07-01 23:30:00,159.135,159.305,159.055,159.17,670600000.0
2009-07-02 00:00:00,159.175,159.23,159.07,159.15,958400000.0
2009-07-02 00:30:00,159.145,159.205,159.075,159.19,1023000000.0
2009-07-02 01:00:00,159.19,159.24,159.01,159.06,1680400000.0
2009-07-02 01:30:00,159.055,159.215,158.97,159.2,2616000000.0
2009-07-02 02:00:00,159.195,159.21,158.935,159.055,3556000000.0
2009-07-02 02:30:00,159.055,159.14,158.96,159.075,4007200000.0
2009-07-02 03:00:00,159.08,159.13,158.94,159.095,3199600000.0
2009-07-02 03:30:00,159.08,159.26,158.985,159.195,2017400000.0
2009-07-02 04:00:00,159.195,159.34,159.1,159.175,2953600000.0
2009-07-02 04:30:00,159.175,159.225,159.01,159.07,3231600000.0
2009-07-02 05:00:00,159.07,159.175,159.005,159.04,2059400000.0
2009-07-02 05:30:00,159.04,159.145,158.945,159.025,1446600000.0
2009-07-02 06:00:00,159.025,159.07,158.881,158.895,1631000000.0
2009-07-02 06:30:00,158.89,159.015,158.88,158.995,2217400000.0
2009-07-02 07:00:00,158.995,159.035,158.95,158.965,2214400000.0
2009-07-02 07:30:00,158.975,159.105,158.715,158.72,3196000000.0
2009-07-02 08:00:00,158.715,158.925,158.505,158.83,6563200001.0
2009-07-02 08:30:00,158.84,159.025,158.575,158.955,8538200003.0
2009-07-02 09:00:00,158.96,158.97,158.32,158.68,9001600000.0
2009-07-02 09:30:00,158.67,158.695,157.87,157.94,10511500000.0
2009-07-02 10:00:00,157.94,158.27,157.865,158.05,8483800000.0
2009-07-02 10:30:00,158.06,158.23,157.94,158.06,9419999999.0
2009-07-02 11:00:00,158.06,158.25,157.96,158.195,8228600000.0
2009-07-02 11:30:00,158.195,158.395,158.085,158.24,9086800000.0
2009-07-02 12:00:00,158.24,158.335,158.05,158.175,9722200003.0
2009-07-02 12:30:00,158.175,158.295,158.06,158.245,7252300000.0
2009-07-02 13:00:00,158.235,158.555,158.235,158.435,8264700000.0
2009-07-02 13:30:00,158.435,158.67,158.305,158.54,7530800000.0
2009-07-02 14:00:00,158.535,159.01,158.46,158.973,9973600000.0
2009-07-02 14:30:00,158.983,158.983,157.43,157.92,12707040000.0
2009-07-02 15:00:00,157.89,157.905,157.05,157.3,10756700002.0
2009-07-02 15:30:00,157.3,157.3,156.875,157.215,9466400000.0
2009-07-02 16:00:00,157.205,157.28,156.88,157.005,10631500000.0
2009-07-02 16:30:00,157.01,157.2,156.86,157.04,8431600000.0
2009-07-02 17:00:00,157.055,157.465,156.985,157.2,8469000000.0
2009-07-02 17:30:00,157.2,157.35,156.975,157.23,10563500002.0
2009-07-02 18:00:00,157.23,157.385,157.135,157.16,5325400000.0
2009-07-02 18:30:00,157.155,157.545,157.155,157.51,4210600000.0
2009-07-02 19:00:00,157.51,157.62,157.395,157.51,3396000000.0
2009-07-02 19:30:00,157.505,157.54,156.97,157.11,6271000000.0
2009-07-02 20:00:00,157.11,157.25,157.09,157.19,4187400000.0
2009-07-02 20:30:00,157.19,157.37,157.135,157.315,5633000000.0
2009-07-02 21:00:00,157.315,157.34,157.09,157.18,3464800000.0
2009-07-02 21:30:00,157.19,157.31,157.095,157.225,2810500000.0
2009-07-02 22:00:00,157.225,157.265,157.13,157.19,1841000000.0
2009-07-02 22:30:00,157.18,157.275,157.12,157.25,2093200000.0
2009-07-02 23:00:00,157.24,157.275,156.8,156.88,2144100000.0
2009-07-02 23:30:00,156.935,156.955,156.58,156.645,3413100000.0
2009-07-03 00:00:00,156.66,156.995,156.66,156.795,2297800000.0
2009-07-03 00:30:00,156.79,156.86,156.675,156.82,1128000000.0
2009-07-03 01:00:00,156.82,156.87,156.625,156.69,2254000000.0
2009-07-03 01:30:00,156.68,156.7,156.475,156.635,3421400000.0
2009-07-03 02:00:00,156.635,156.69,156.44,156.58,4143800000.0
2009-07-03 02:30:00,156.58,156.95,156.58,156.83,4156900000.0
2009-07-03 03:00:00,156.84,156.89,156.63,156.69,3218800000.0
2009-07-03 03:30:00,156.685,157.19,156.61,157.115,3591800000.0
2009-07-03 04:00:00,157.11,157.285,157.1,157.12,2487400000.0
2009-07-03 04:30:00,157.12,157.195,157.08,157.185,1271200000.0
2009-07-03 05:00:00,157.16,157.295,157.15,157.255,2012400000.0
2009-07-03 05:30:00,157.25,157.285,157.075,157.08,1532800000.0
2009-07-03 06:00:00,157.08,157.145,157.02,157.1,1995200000.0
2009-07-03 06:30:00,157.1,157.275,157.1,157.275,2747600000.0
2009-07-03 07:00:00,157.275,157.275,157.13,157.2,1088600000.0
2009-07-03 07:30:00,157.205,157.435,157.2,157.43,2356000000.0
2009-07-03 08:00:00,157.405,157.805,157.315,157.78,5380600000.0
2009-07-03 08:30:00,157.78,157.85,157.57,157.73,5349999999.0
2009-07-03 09:00:00,157.725,157.735,157.28,157.405,5327600000.0
2009-07-03 09:30:00,157.405,157.555,156.865,156.96,7887300000.0
2009-07-03 10:00:00,156.96,156.97,156.64,156.725,8746900000.0
2009-07-03 10:30:00,156.725,157.065,156.7,156.9,8626300001.0
2009-07-03 11:00:00,156.9,156.955,156.78,156.945,6204800000.0
2009-07-03 11:30:00,156.945,156.985,156.655,156.715,5628400002.0
2009-07-03 12:00:00,156.71,156.75,156.6,156.645,6828000002.0
2009-07-03 12:30:00,156.655,156.7,156.41,156.545,6589200005.0
2009-07-03 13:00:00,156.54,156.68,156.43,156.535,5156200001.0
2009-07-03 13:30:00,156.53,156.875,156.53,156.825,4641400002.0
2009-07-03 14:00:00,156.825,157.02,156.75,156.89,3526100001.0
2009-07-03 14:30:00,156.885,156.92,156.7,156.845,3294200001.0
2009-07-03 15:00:00,156.845,156.94,156.645,156.685,3770200001.0
2009-07-03 15:30:00,156.685,156.95,156.65,156.76,3569400000.0
2009-07-03 16:00:00,156.755,157.01,156.75,156.84,3317400000.0
2009-07-03 16:30:00,156.84,157.02,156.775,156.93,2148100000.0
2009-07-03 17:00:00,156.965,157.125,156.675,156.69,3573000000.0
2009-07-03 17:30:00,156.695,156.83,156.485,156.705,3258000002.0
2009-07-03 18:00:00,156.705,156.8,156.585,156.65,1547000000.0
2009-07-03 18:30:00,156.66,156.715,156.605,156.665,1288200000.0
2009-07-03 19:00:00,156.665,156.68,156.577,156.633,2122000000.0
2009-07-03 19:30:00,156.665,156.755,156.588,156.735,2362200000.0
2009-07-03 20:00:00,156.755,156.78,156.672,156.765,768400000.0
2009-07-03 20:30:00,156.765,156.79,156.712,156.745,846600000.0
2009-07-03 21:00:00,156.702,156.822,156.693,156.805,949600000.0
2009-07-03 21:30:00,156.8,156.957,156.76,156.83,575200000.0
2009-07-03 22:00:00,156.83,156.83,156.565,156.685,1132000000.0
2009-07-03 22:30:00,156.65,156.83,156.58,156.769,1070600000.0
2009-07-05 23:00:00,156.844,156.881,156.53,156.57,970999998.0
2009-07-05 23:30:00,156.57,156.59,156.15,156.39,1120600000.0
2009-07-06 00:00:00,156.38,156.495,156.275,156.41,838600000.0
2009-07-06 00:30:00,156.41,156.41,156.14,156.245,1080400000.0
2009-07-06 01:00:00,156.25,156.455,156.19,156.265,1510000000.0
2009-07-06 01:30:00,156.255,156.375,156.235,156.335,776200000.0
2009-07-06 02:00:00,156.325,156.325,156.05,156.1,1993600000.0
2009-07-06 02:30:00,156.095,156.225,155.91,156.075,2601000000.0
2009-07-06 03:00:00,156.08,156.1,155.765,155.825,2609100000.0
2009-07-06 03:30:00,155.825,155.835,155.355,155.38,5605580000.0
2009-07-06 04:00:00,155.365,155.545,155.22,155.23,5122800000.0
2009-07-06 04:30:00,155.225,155.415,154.88,155.405,4683800000.0
2009-07-06 05:00:00,155.4,155.49,155.265,155.33,3166200000.0
2009-07-06 05:30:00,155.33,155.36,155.12,155.335,1727800000.0
2009-07-06 06:00:00,155.335,155.845,155.335,155.805,2462200000.0
2009-07-06 06:30:00,155.805,155.875,155.445,155.46,2472200000.0
2009-07-06 07:00:00,155.465,155.83,155.44,155.76,2599000000.0
2009-07-06 07:30:00,155.765,155.995,155.43,155.47,4901000000.0
2009-07-06 08:00:00,155.48,155.515,154.745,155.075,7526900000.0
2009-07-06 08:30:00,155.075,155.095,154.13,154.165,10298100000.0
2009-07-06 09:00:00,154.16,154.37,153.515,153.785,11758599998.0
2009-07-06 09:30:00,153.79,153.855,153.535,153.59,10160600000.0
2009-07-06 10:00:00,153.59,153.665,153.12,153.52,12024999999.0
2009-07-06 10:30:00,153.515,153.595,153.355,153.55,10490600000.0
2009-07-06 11:00:00,153.53,153.97,153.53,153.56,8518800000.0
2009-07-06 11:30:00,153.565,153.7,153.39,153.42,8739100000.0
2009-07-06 12:00:00,153.43,153.51,153.235,153.415,8985200002.0
2009-07-06 12:30:00,153.425,153.57,153.315,153.435,9727600002.0
2009-07-06 13:00:00,153.45,153.83,153.385,153.775,10417600000.0
2009-07-06 13:30:00,153.775,153.785,153.615,153.665,7164000000.0
2009-07-06 14:00:00,153.65,153.905,153.65,153.89,10497199999.0
2009-07-06 14:30:00,153.885,154.085,153.745,153.95,10339399998.0
2009-07-06 15:00:00,153.95,153.99,153.205,153.25,13180399998.0
2009-07-06 15:30:00,153.245,153.745,153.02,153.71,16909299999.0
2009-07-06 16:00:00,153.71,154.025,153.16,153.3,15049300000.0
2009-07-06 16:30:00,153.3,153.535,153.255,153.5,12623199999.0
2009-07-06 17:00:00,153.49,154.075,153.455,154.05,11221599999.0
2009-07-06 17:30:00,154.045,154.335,153.88,154.17,9989999999.0
2009-07-06 18:00:00,154.17,154.44,154.08,154.18,8861800001.0
2009-07-06 18:30:00,154.18,154.35,154.135,154.28,7691200001.0
2009-07-06 19:00:00,154.28,154.855,154.25,154.825,7473800001.0
2009-07-06 19:30:00,154.83,154.835,154.535,154.545,7759000000.0
2009-07-06 20:00:00,154.57,154.7,154.525,154.525,7057200000.0
2009-07-06 20:30:00,154.52,154.77,154.46,154.75,8320200000.0
2009-07-06 21:00:00,154.76,155.01,154.75,154.91,7069800001.0
2009-07-06 21:30:00,154.91,155.285,154.685,155.275,6725800001.0
2009-07-06 22:00:00,155.28,155.32,155.165,155.18,2906000000.0
2009-07-06 22:30:00,155.18,155.315,155.13,155.29,1550600000.0
2009-07-06 23:00:00,155.265,155.325,155.209,155.26,771900000.0
2009-07-06 23:30:00,155.245,155.245,155.085,155.085,585400000.0
2009-07-07 00:00:00,155.08,155.08,154.795,154.84,880600000.0
2009-07-07 00:30:00,154.82,154.865,154.645,154.855,1070450000.0
2009-07-07 01:00:00,154.85,155.0,154.635,154.715,1640200000.0
2009-07-07 01:30:00,154.715,155.28,154.71,155.125,3563400000.0
2009-07-07 02:00:00,155.12,155.31,155.01,155.035,5111999999.0
2009-07-07 02:30:00,155.035,155.125,154.83,154.845,5414100000.0
2009-07-07 03:00:00,154.84,154.945,154.74,154.84,4037400000.0
2009-07-07 03:30:00,154.84,155.055,154.77,154.785,4998800000.0
2009-07-07 04:00:00,154.78,155.25,154.775,155.06,4819200000.0
2009-07-07 04:30:00,155.07,155.195,154.96,154.995,2448400000.0
2009-07-07 05:00:00,154.995,155.22,154.985,155.125,2500200000.0
2009-07-07 05:30:00,155.125,155.28,155.035,155.26,2285800000.0
2009-07-07 06:00:00,155.26,155.27,155.065,155.185,3124000000.0
2009-07-07 06:30:00,155.19,155.3,155.03,155.155,4195800000.0
2009-07-07 07:00:00,155.155,155.365,155.04,155.085,5244000000.0
2009-07-07 07:30:00,155.08,155.085,154.55,154.59,5550600000.0
2009-07-07 08:00:00,154.615,154.815,154.235,154.255,6848600000.0
2009-07-07 08:30:00,154.25,154.355,153.84,154.175,9421899996.0
2009-07-07 09:00:00,154.175,154.34,153.775,153.84,12549800002.0
2009-07-07 09:30:00,153.84,154.24,153.755,154.175,10015800000.0
2009-07-07 10:00:00,154.17,154.22,153.515,153.815,12831600005.0
2009-07-07 10:30:00,153.82,154.315,153.435,154.25,13772300000.0
2009-07-07 11:00:00,154.26,154.68,154.12,154.525,12519599998.0
2009-07-07 11:30:00,154.525,154.615,154.09,154.26,11060000000.0
2009-07-07 12:00:00,154.265,154.465,154.195,154.3,12005800000.0
2009-07-07 12:30:00,154.3,154.44,154.055,154.38,10768000004.0
2009-07-07 13:00:00,154.38,154.89,154.375,154.58,11916800001.0
2009-07-07 13:30:00,154.585,154.92,154.52,154.73,12412199998.0
2009-07-07 14:00:00,154.725,154.835,154.54,154.555,11329400002.0
2009-07-07 14:30:00,154.57,154.79,154.47,154.51,9350000001.0
2009-07-07 15:00:00,154.51,154.515,154.03,154.18,12922800000.0
2009-07-07 15:30:00,154.18,154.195,153.63,153.73,14599900000.0
2009-07-07 16:00:00,153.73,153.855,153.41,153.685,13774200000.0
2009-07-07 16:30:00,153.685,153.915,153.455,153.855,11189400000.0
2009-07-07 17:00:00,153.86,153.96,153.575,153.595,11753300000.0
2009-07-07 17:30:00,153.595,153.755,153.28,153.665,11141250000.0
2009-07-07 18:00:00,153.67,153.67,153.135,153.2,9243200000.0
2009-07-07 18:30:00,153.21,153.255,152.785,153.13,9685400001.0
2009-07-07 19:00:00,153.13,153.46,153.06,153.285,8159700000.0
2009-07-07 19:30:00,153.275,153.485,153.275,153.44,8590900000.0
2009-07-07 20:00:00,153.44,153.495,153.205,153.295,7761900000.0
2009-07-07 20:30:00,153.3,153.39,153.025,153.04,7230700000.0
2009-07-07 21:00:00,153.04,153.095,152.82,153.065,8508700000.0
2009-07-07 21:30:00,153.065,153.17,152.835,152.86,7928100000.0
2009-07-07 22:00:00,152.855,152.93,152.72,152.89,4563800001.0
2009-07-07 22:30:00,152.89,153.145,152.885,153.12,2017600000.0
2009-07-07 23:00:00,153.115,153.125,152.942,153.014,641200000.0
2009-07-07 23:30:00,153.03,153.055,152.75,152.77,953800000.0
2009-07-08 00:00:00,152.775,152.92,152.725,152.875,1102800000.0
2009-07-08 00:30:00,152.875,152.92,152.575,152.695,1425100000.0
2009-07-08 01:00:00,152.695,152.815,152.56,152.595,3201400000.0
2009-07-08 01:30:00,152.59,152.62,152.015,152.155,5141100000.0
2009-07-08 02:00:00,152.145,152.495,152.085,152.165,6630700001.0
2009-07-08 02:30:00,152.15,152.215,151.815,152.21,5699600000.0
2009-07-08 03:00:00,152.21,152.28,152.1,152.12,5580800001.0
2009-07-08 03:30:00,152.13,152.27,152.08,152.11,4496000000.0
2009-07-08 04:00:00,152.115,152.21,151.99,152.055,3815000000.0
2009-07-08 04:30:00,152.05,152.38,152.01,152.38,2364300000.0
2009-07-08 05:00:00,152.37,152.4,152.11,152.185,3557799999.0
2009-07-08 05:30:00,152.185,152.235,151.59,151.625,5120600000.0
2009-07-08 06:00:00,151.625,151.795,151.535,151.785,5818400000.0
2009-07-08 06:30:00,151.78,151.99,151.48,151.865,6771400000.0
2009-07-08 07:00:00,151.865,151.965,151.655,151.7,5443600000.0
2009-07-08 07:30:00,151.7,151.79,151.395,151.575,5298900000.0
2009-07-08 08:00:00,151.585,151.625,150.985,151.23,8869800000.0
2009-07-08 08:30:00,151.235,151.77,151.15,151.73,11842000003.0
2009-07-08 09:00:00,151.73,152.365,151.725,152.235,12080400002.0
2009-07-08 09:30:00,152.235,152.26,151.435,151.64,12997000002.0
2009-07-08 10:00:00,151.665,151.685,151.4,151.655,9333799995.0
2009-07-08 10:30:00,151.66,152.065,151.415,151.625,11244399995.0
2009-07-08 11:00:00,151.625,151.995,151.575,151.91,9875800000.0
2009-07-08 11:30:00,151.91,151.925,151.53,151.715,9040400001.0
2009-07-08 12:00:00,151.715,151.8,151.395,151.495,8336900016.0
2009-07-08 12:30:00,151.505,151.575,151.24,151.335,9009300000.0
2009-07-08 13:00:00,151.35,151.99,151.335,151.94,9792800000.0
2009-07-08 13:30:00,151.945,151.96,151.695,151.76,9980600000.0
2009-07-08 14:00:00,151.755,151.755,151.385,151.52,10081000001.0
2009-07-08 14:30:00,151.535,151.545,151.225,151.385,10337400000.0
2009-07-08 15:00:00,151.39,151.825,151.385,151.79,10964800000.0
2009-07-08 15:30:00,151.77,152.015,151.575,151.75,10926199999.0
2009-07-08 16:00:00,151.755,152.065,151.735,151.925,10571900001.0
2009-07-08 16:30:00,151.92,151.925,151.345,151.405,12733000007.0
2009-07-08 17:00:00,151.41,151.41,148.62,149.025,13787620002.0
2009-07-08 17:30:00,149.025,149.725,148.855,148.865,11806400002.0
2009-07-08 18:00:00,148.865,148.875,146.73,146.835,11802300000.0
2009-07-08 18:30:00,146.82,147.875,146.77,147.62,9528400001.0
2009-07-08 19:00:00,147.62,148.785,147.41,148.765,9057599999.0
2009-07-08 19:30:00,148.765,148.925,148.245,148.555,8618700000.0
2009-07-08 20:00:00,148.555,148.675,147.925,148.185,8179500004.0
2009-07-08 20:30:00,148.19,148.2,147.9,148.09,7793999999.0
2009-07-08 21:00:00,148.09,148.735,148.09,148.35,5189399998.0
2009-07-08 21:30:00,148.35,149.14,148.35,148.73,4584899997.0
2009-07-08 22:00:00,148.745,149.005,148.655,148.905,2493899999.0
2009-07-08 22:30:00,148.91,149.3,148.87,149.28,2310300000.0
2009-07-08 23:00:00,149.225,149.305,149.091,149.13,2004700000.0
2009-07-08 23:30:00,149.13,149.185,148.675,148.84,2220600000.0
2009-07-09 00:00:00,148.84,149.055,148.785,148.935,2631500000.0
2009-07-09 00:30:00,148.935,149.09,148.715,148.91,2198200000.0
2009-07-09 01:00:00,148.91,149.01,148.34,148.36,3054600000.0
2009-07-09 01:30:00,148.36,148.805,148.105,148.685,4113400000.0
2009-07-09 02:00:00,148.685,149.34,148.685,149.34,5300100000.0
2009-07-09 02:30:00,149.345,149.705,149.26,149.435,6752099999.0
2009-07-09 03:00:00,149.43,150.165,149.335,150.15,7699300000.0
2009-07-09 03:30:00,150.15,150.36,150.0,150.235,8638900000.0
2009-07-09 04:00:00,150.245,150.46,149.985,150.345,6630600001.0
2009-07-09 04:30:00,150.35,150.43,149.825,149.93,5195199999.0
2009-07-09 05:00:00,149.93,150.225,149.88,149.98,4882400001.0
2009-07-09 05:30:00,149.975,150.0,149.695,149.695,4740399999.0
2009-07-09 06:00:00,149.695,149.765,149.575,149.76,5483600000.0
2009-07-09 06:30:00,149.76,150.11,149.615,150.035,5116800001.0
2009-07-09 07:00:00,150.035,150.25,149.91,150.11,6026600001.0
2009-07-09 07:30:00,150.125,150.175,149.735,149.98,7210000000.0
2009-07-09 08:00:00,149.98,150.4,149.825,150.29,10032399999.0
2009-07-09 08:30:00,150.29,150.355,150.035,150.315,8495000002.0
2009-07-09 09:00:00,150.315,150.35,149.915,150.215,11901400001.0
2009-07-09 09:30:00,150.22,151.01,150.155,150.815,13030799999.0
2009-07-09 10:00:00,150.815,151.155,150.585,150.93,13185199998.0
2009-07-09 10:30:00,150.935,151.08,150.56,150.71,12043699999.0
2009-07-09 11:00:00,150.7,150.995,150.54,150.865,11775000000.0
2009-07-09 11:30:00,150.86,151.155,150.75,150.865,13024199997.0
2009-07-09 12:00:00,150.865,151.065,150.61,150.61,11464900000.0
2009-07-09 12:30:00,150.61,150.62,150.05,150.175,9899400000.0
2009-07-09 13:00:00,150.16,151.235,150.16,150.825,9752600000.0
2009-07-09 13:30:00,150.83,151.345,150.73,151.225,10287499999.0
2009-07-09 14:00:00,151.225,151.345,150.655,150.86,10278400003.0
2009-07-09 14:30:00,150.86,151.445,150.675,151.32,13119600002.0
2009-07-09 15:00:00,151.315,151.315,150.81,150.84,11548599998.0
2009-07-09 15:30:00,150.84,150.915,149.86,150.28,11807700001.0
2009-07-09 16:00:00,150.3,150.905,150.02,150.35,11811700000.0
2009-07-09 16:30:00,150.355,150.735,150.065,150.675,11183000000.0
2009-07-09 17:00:00,150.65,150.805,150.205,150.72,12098599999.0
2009-07-09 17:30:00,150.72,151.38,150.55,151.23,13197700001.0
2009-07-09 18:00:00,151.245,152.115,151.105,152.02,10444200004.0
2009-07-09 18:30:00,152.03,152.19,151.83,152.125,9841000001.0
2009-07-09 19:00:00,152.125,152.155,151.665,151.865,8515200000.0
2009-07-09 19:30:00,151.865,152.035,151.765,151.975,7100400002.0
2009-07-09 20:00:00,151.975,152.325,151.84,152.27,5908200000.0
2009-07-09 20:30:00,152.27,152.36,152.14,152.18,5780400000.0
2009-07-09 21:00:00,152.18,152.2,151.905,151.915,5145600000.0
2009-07-09 21:30:00,151.92,152.025,151.7,151.935,5490000003.0
2009-07-09 22:00:00,151.94,152.095,151.885,152.045,3362600000.0
2009-07-09 22:30:00,152.045,152.1,151.86,151.935,2879000000.0
2009-07-09 23:00:00,151.86,151.93,151.788,151.9,943100000.0
2009-07-09 23:30:00,151.89,151.985,151.875,151.895,811400000.0
2009-07-10 00:00:00,151.905,152.09,151.89,152.03,1296800000.0
2009-07-10 00:30:00,152.025,152.14,151.99,152.075,943600000.0
2009-07-10 01:00:00,152.08,152.08,151.915,151.965,2476600000.0
2009-07-10 01:30:00,151.965,152.15,151.965,152.125,1542600000.0
2009-07-10 02:00:00,152.14,152.17,151.44,151.685,6377800000.0
2009-07-10 02:30:00,151.685,151.825,151.485,151.795,6289100000.0
2009-07-10 03:00:00,151.785,151.785,151.63,151.63,4712200001.0
2009-07-10 03:30:00,151.625,151.63,151.185,151.28,6193800000.0
2009-07-10 04:00:00,151.285,151.415,150.99,151.005,5200200002.0
2009-07-10 04:30:00,151.005,151.27,150.955,151.23,3404199999.0
2009-07-10 05:00:00,151.23,151.49,151.21,151.375,2841600000.0
2009-07-10 05:30:00,151.39,151.67,151.29,151.615,4941200000.0
2009-07-10 06:00:00,151.63,151.775,151.53,151.75,4779000000.0
2009-07-10 06:30:00,151.75,151.92,151.605,151.71,4505800000.0
2009-07-10 07:00:00,151.71,151.74,151.535,151.575,4578600000.0
2009-07-10 07:30:00,151.575,151.625,151.305,151.345,5219399999.0
2009-07-10 08:00:00,151.33,151.425,151.055,151.415,8941400000.0
2009-07-10 08:30:00,151.45,151.46,150.475,150.7,10453000002.0
2009-07-10 09:00:00,150.7,151.01,150.43,150.79,10726700003.0
2009-07-10 09:30:00,150.79,150.99,150.53,150.96,11151200003.0
2009-07-10 10:00:00,150.925,151.36,150.785,150.89,10724900005.0
2009-07-10 10:30:00,150.915,151.175,150.84,151.025,10036200000.0
2009-07-10 11:00:00,151.035,151.07,150.645,150.765,10867200016.0
2009-07-10 11:30:00,150.765,150.84,150.375,150.395,9820600003.0
2009-07-10 12:00:00,150.39,150.4,150.13,150.25,9179300002.0
2009-07-10 12:30:00,150.25,150.515,150.035,150.205,8639200000.0
2009-07-10 13:00:00,150.21,150.525,150.02,150.27,9856799997.0
2009-07-10 13:30:00,150.27,150.29,149.525,149.71,9263000000.0
2009-07-10 14:00:00,149.71,149.92,148.925,149.09,9859600001.0
2009-07-10 14:30:00,149.095,149.68,148.88,149.61,11088399999.0
2009-07-10 15:00:00,149.605,149.605,149.015,149.28,9256700002.0
2009-07-10 15:30:00,149.28,150.13,149.22,149.57,11242500000.0
2009-07-10 16:00:00,149.565,149.81,149.155,149.795,11037499999.0
2009-07-10 16:30:00,149.795,149.855,149.305,149.45,10582800003.0
2009-07-10 17:00:00,149.445,149.445,148.35,148.835,10420000002.0
2009-07-10 17:30:00,148.84,149.52,148.83,149.415,9656300005.0
2009-07-10 18:00:00,149.415,149.775,149.355,149.545,5780400000.0
2009-07-10 18:30:00,149.545,149.63,149.255,149.515,7093800003.0
2009-07-10 19:00:00,149.51,149.68,149.405,149.405,5767999999.0
2009-07-10 19:30:00,149.405,149.815,149.35,149.72,6112200000.0
2009-07-10 20:00:00,149.73,149.74,149.345,149.485,6857800000.0
2009-07-10 20:30:00,149.485,149.57,149.41,149.49,6560799999.0
2009-07-10 21:00:00,149.49,149.7,149.37,149.66,4544700001.0
2009-07-10 21:30:00,149.66,149.945,149.645,149.755,2595500001.0
2009-07-10 22:00:00,149.75,150.005,149.665,149.93,3713200004.0
2009-07-10 22:30:00,149.93,150.1,149.84,149.995,6048800005.0
2009-07-12 23:00:00,149.788,149.977,149.525,149.668,773800000.0
2009-07-12 23:30:00,149.65,149.66,149.535,149.565,1031400000.0
2009-07-13 00:00:00,149.575,149.715,149.555,149.645,1339400000.0
2009-07-13 00:30:00,149.645,149.75,149.59,149.735,1917000000.0
2009-07-13 01:00:00,149.755,149.825,149.61,149.63,2273600000.0
2009-07-13 01:30:00,149.63,149.795,149.59,149.745,1934000000.0
2009-07-13 02:00:00,149.755,150.275,149.755,150.075,4761800000.0
2009-07-13 02:30:00,150.065,150.685,150.03,150.635,5917500000.0
2009-07-13 03:00:00,150.65,150.65,150.305,150.34,4559700000.0
2009-07-13 03:30:00,150.34,150.41,149.95,150.02,4455799998.0
2009-07-13 04:00:00,150.025,150.095,149.29,149.53,7903000000.0
2009-07-13 04:30:00,149.52,149.755,149.145,149.25,4312600000.0
2009-07-13 05:00:00,149.235,149.495,149.19,149.285,5295900000.0
2009-07-13 05:30:00,149.285,149.41,149.09,149.1,5851300000.0
2009-07-13 06:00:00,149.085,149.54,149.065,149.105,5570600000.0
2009-07-13 06:30:00,149.115,149.295,148.89,149.01,6713200000.0
2009-07-13 07:00:00,149.005,149.005,148.685,148.91,6625400000.0
2009-07-13 07:30:00,148.91,149.105,148.45,148.52,5191000000.0
2009-07-13 08:00:00,148.525,148.72,148.225,148.705,12343599998.0
2009-07-13 08:30:00,148.705,148.775,147.99,148.445,15398300001.0
2009-07-13 09:00:00,148.445,148.61,148.06,148.25,13649800000.0
2009-07-13 09:30:00,148.255,148.735,148.045,148.585,11113999997.0
2009-07-13 10:00:00,148.585,148.75,148.44,148.72,9421200002.0
2009-07-13 10:30:00,148.725,148.795,148.165,148.165,9042400000.0
2009-07-13 11:00:00,148.165,148.43,147.77,147.77,11163599997.0
2009-07-13 11:30:00,147.77,147.885,147.135,147.56,12774700005.0
2009-07-13 12:00:00,147.56,148.315,147.475,148.145,10662899999.0
2009-07-13 12:30:00,148.145,148.7,147.985,148.28,12991900002.0
2009-07-13 13:00:00,148.28,148.635,148.05,148.42,9806900000.0
2009-07-13 13:30:00,148.42,148.6,148.12,148.125,9077799997.0
2009-07-13 14:00:00,148.125,148.955,148.115,148.905,10063999999.0
2009-07-13 14:30:00,148.905,149.45,148.695,149.115,12819099998.0
2009-07-13 15:00:00,149.12,149.205,148.615,148.735,11901399998.0
2009-07-13 15:30:00,148.745,149.195,148.535,148.59,12298200000.0
2009-07-13 16:00:00,148.58,148.965,148.225,148.965,12614799996.0
2009-07-13 16:30:00,148.965,149.245,148.785,149.025,12668100000.0
2009-07-13 17:00:00,149.035,149.47,148.905,149.46,10691299997.0
2009-07-13 17:30:00,149.455,150.095,149.445,150.015,12748899992.0
2009-07-13 18:00:00,150.015,150.285,149.615,149.72,8869099998.0
2009-07-13 18:30:00,149.73,149.87,149.455,149.66,7623699999.0
2009-07-13 19:00:00,149.66,150.36,149.64,150.28,9715800000.0
2009-07-13 19:30:00,150.28,150.335,149.91,150.12,8197800000.0
2009-07-13 20:00:00,150.12,150.565,150.01,150.465,8963999999.0
2009-07-13 20:30:00,150.475,150.645,150.395,150.49,9384800001.0
2009-07-13 21:00:00,150.49,150.63,150.41,150.43,6673600001.0
2009-07-13 21:30:00,150.43,150.985,150.34,150.805,13060999997.0
2009-07-13 22:00:00,150.805,150.915,150.695,150.78,6011200008.0
2009-07-13 22:30:00,150.755,150.835,150.615,150.835,2193000000.0
2009-07-13 23:00:00,150.8,150.9,150.74,150.89,789000000.0
2009-07-13 23:30:00,150.89,151.085,150.86,151.07,770000000.0
2009-07-14 00:00:00,151.07,151.255,151.06,151.17,1213000000.0
2009-07-14 00:30:00,151.175,151.435,151.155,151.195,1742800000.0
2009-07-14 01:00:00,151.195,151.555,151.065,151.425,3742100000.0
2009-07-14 01:30:00,151.425,151.655,151.325,151.475,3689000000.0
2009-07-14 02:00:00,151.475,151.52,151.115,151.29,5406200000.0
2009-07-14 02:30:00,151.29,151.615,151.225,151.23,6640200000.0
2009-07-14 03:00:00,151.225,151.26,150.79,150.835,6003400000.0
2009-07-14 03:30:00,150.84,151.12,150.705,151.09,4127799999.0
2009-07-14 04:00:00,151.09,151.105,150.745,150.76,4024300000.0
2009-07-14 04:30:00,150.77,150.96,150.77,150.86,2933000000.0
2009-07-14 05:00:00,150.86,151.24,150.845,151.195,3069800000.0
2009-07-14 05:30:00,151.19,151.31,151.12,151.305,2503000000.0
2009-07-14 06:00:00,151.315,151.36,151.15,151.36,2734400000.0
2009-07-14 06:30:00,151.365,151.485,151.305,151.44,4749200000.0
2009-07-14 07:00:00,151.435,151.595,151.3,151.45,5367600001.0
2009-07-14 07:30:00,151.445,151.6,151.22,151.575,7365500000.0
2009-07-14 08:00:00,151.575,151.89,151.485,151.79,7011400002.0
2009-07-14 08:30:00,151.795,151.975,151.025,151.045,10741200000.0
2009-07-14 09:00:00,151.035,151.415,150.95,151.385,11138599999.0
2009-07-14 09:30:00,151.395,151.73,151.285,151.69,11488800001.0
2009-07-14 10:00:00,151.69,152.0,151.575,151.905,12171800002.0
2009-07-14 10:30:00,151.93,151.95,151.525,151.735,11638400000.0
2009-07-14 11:00:00,151.745,152.045,151.49,151.93,11202999998.0
2009-07-14 11:30:00,151.925,152.035,151.75,151.935,10122300001.0
2009-07-14 12:00:00,151.94,152.21,151.855,151.9,9182200002.0
2009-07-14 12:30:00,151.9,152.025,151.765,151.85,6886600000.0
2009-07-14 13:00:00,151.84,151.935,151.705,151.86,6369399999.0
2009-07-14 13:30:00,151.85,152.44,151.78,152.225,10893800003.0
2009-07-14 14:00:00,152.215,152.255,151.645,152.01,10722499999.0
2009-07-14 14:30:00,152.01,152.34,151.5,151.575,11654200004.0
2009-07-14 15:00:00,151.575,152.05,151.225,151.82,12747200000.0
2009-07-14 15:30:00,151.81,152.11,151.51,151.52,12923299999.0
2009-07-14 16:00:00,151.525,151.875,151.205,151.445,11047600003.0
2009-07-14 16:30:00,151.445,151.46,150.815,151.315,11490700003.0
2009-07-14 17:00:00,151.315,151.82,151.3,151.74,11666399997.0
2009-07-14 17:30:00,151.735,152.14,151.655,152.01,12006399999.0
2009-07-14 18:00:00,152.005,152.075,151.425,151.56,9414899999.0
2009-07-14 18:30:00,151.56,151.745,151.44,151.665,10014400005.0
2009-07-14 19:00:00,151.675,151.91,151.545,151.605,9214800003.0
2009-07-14 19:30:00,151.605,151.725,151.515,151.65,10894599998.0
2009-07-14 20:00:00,151.65,151.69,151.33,151.385,8553999995.0
2009-07-14 20:30:00,151.385,151.85,151.315,151.835,7646600000.0
2009-07-14 21:00:00,151.845,152.095,151.67,151.98,5358599999.0
2009-07-14 21:30:00,151.975,152.155,151.86,152.08,5667200000.0
2009-07-14 22:00:00,152.08,152.185,151.925,152.085,3238799999.0
2009-07-14 22:30:00,152.085,153.015,152.08,152.45,5985200000.0
2009-07-14 23:00:00,152.48,152.895,152.42,152.75,2272800001.0
2009-07-14 23:30:00,152.725,152.83,152.67,152.825,846700000.0
2009-07-15 00:00:00,152.82,152.855,152.51,152.51,1142200000.0
2009-07-15 00:30:00,152.515,152.57,152.415,152.45,1781199999.0
2009-07-15 01:00:00,152.45,152.595,152.39,152.57,1318800000.0
2009-07-15 01:30:00,152.56,152.995,152.55,152.975,2889400000.0
2009-07-15 02:00:00,152.965,152.975,152.68,152.72,4169200000.0
2009-07-15 02:30:00,152.72,152.905,152.65,152.855,3982799999.0
2009-07-15 03:00:00,152.865,152.87,152.485,152.67,4062000000.0
2009-07-15 03:30:00,152.67,152.9,152.655,152.87,3004400000.0
2009-07-15 04:00:00,152.865,152.875,152.555,152.645,3276600000.0
2009-07-15 04:30:00,152.645,152.74,152.58,152.61,2069000003.0
2009-07-15 05:00:00,152.61,152.865,152.555,152.83,3109599999.0
2009-07-15 05:30:00,152.84,152.885,152.728,152.75,2536600000.0
2009-07-15 06:00:00,152.755,152.81,152.695,152.725,2305000000.0
2009-07-15 06:30:00,152.73,152.73,152.58,152.71,3817000000.0
2009-07-15 07:00:00,152.705,152.745,152.43,152.575,3441000000.0
2009-07-15 07:30:00,152.575,153.04,152.55,153.02,5272399999.0
2009-07-15 08:00:00,153.025,153.37,153.02,153.285,9881400000.0
2009-07-15 08:30:00,153.28,153.325,152.875,153.035,10085199998.0
2009-07-15 09:00:00,153.035,153.11,152.73,152.86,10407399999.0
2009-07-15 09:30:00,152.855,153.0,152.735,152.92,7274200000.0
2009-07-15 10:00:00,152.925,153.46,152.925,153.44,9165999999.0
2009-07-15 10:30:00,153.41,153.595,152.945,153.28,14132400011.0
2009-07-15 11:00:00,153.29,153.355,153.01,153.265,11253800015.0
2009-07-15 11:30:00,153.27,153.28,153.02,153.225,6875200001.0
2009-07-15 12:00:00,153.19,153.26,152.95,153.135,6865400001.0
2009-07-15 12:30:00,153.14,153.445,153.06,153.28,9016999995.0
2009-07-15 13:00:00,153.285,153.395,153.12,153.275,8353099999.0
2009-07-15 13:30:00,153.285,153.455,153.19,153.385,10891600003.0
2009-07-15 14:00:00,153.395,153.615,153.28,153.525,10450800003.0
2009-07-15 14:30:00,153.53,153.97,153.52,153.74,9132999999.0
2009-07-15 15:00:00,153.74,154.045,153.65,153.9,7859300001.0
2009-07-15 15:30:00,153.89,154.005,153.745,153.92,10238199999.0
2009-07-15 16:00:00,153.92,154.605,153.845,154.535,10576399995.0
2009-07-15 16:30:00,154.535,154.64,154.07,154.12,8892799999.0
2009-07-15 17:00:00,154.12,154.74,154.055,154.515,11484200000.0
2009-07-15 17:30:00,154.515,154.825,154.47,154.655,13224600000.0
2009-07-15 18:00:00,154.655,154.745,154.44,154.495,7767400000.0
2009-07-15 18:30:00,154.485,154.94,154.45,154.79,6448000000.0
2009-07-15 19:00:00,154.785,154.89,154.615,154.87,7872400001.0
2009-07-15 19:30:00,154.865,155.165,154.835,154.965,7873700001.0
2009-07-15 20:00:00,154.97,155.095,154.69,154.94,6016200000.0
2009-07-15 20:30:00,154.945,155.075,154.85,155.03,4860399999.0
2009-07-15 21:00:00,155.03,155.065,154.82,154.85,3528800000.0
2009-07-15 21:30:00,154.84,155.0,154.76,154.93,3380300000.0
2009-07-15 22:00:00,154.93,154.935,154.74,154.86,1939000000.0
2009-07-15 22:30:00,154.855,154.855,154.7,154.745,1787200000.0
2009-07-15 23:00:00,154.76,155.02,154.67,154.845,1261000000.0
2009-07-15 23:30:00,154.845,154.875,154.69,154.75,576200000.0
2009-07-16 00:00:00,154.75,154.76,154.445,154.465,1154200000.0
2009-07-16 00:30:00,154.465,154.755,154.435,154.755,1977600000.0
2009-07-16 01:00:00,154.765,154.81,154.435,154.465,2085800000.0
2009-07-16 01:30:00,154.46,154.975,154.455,154.885,2899400000.0
2009-07-16 02:00:00,154.885,155.05,154.805,154.865,3568800000.0
2009-07-16 02:30:00,154.865,154.955,154.66,154.765,5298399999.0
2009-07-16 03:00:00,154.76,154.765,154.53,154.66,4116000000.0
2009-07-16 03:30:00,154.645,154.72,154.435,154.635,5211399998.0
2009-07-16 04:00:00,154.63,154.68,154.15,154.15,4805400000.0
2009-07-16 04:30:00,154.15,154.345,154.065,154.26,5250600000.0
2009-07-16 05:00:00,154.27,154.46,154.095,154.215,3954000000.0
2009-07-16 05:30:00,154.22,154.37,154.15,154.245,3677000000.0
2009-07-16 06:00:00,154.24,154.26,153.945,153.98,5885799999.0
2009-07-16 06:30:00,153.99,154.055,153.82,153.855,5277700000.0
2009-07-16 07:00:00,153.855,153.9,153.64,153.83,6196400001.0
2009-07-16 07:30:00,153.83,154.015,153.64,153.695,4834800000.0
2009-07-16 08:00:00,153.695,154.29,153.69,153.97,7100200000.0
2009-07-16 08:30:00,153.97,154.175,153.615,153.735,6705199999.0
2009-07-16 09:00:00,153.735,153.93,153.345,153.775,11981500002.0
2009-07-16 09:30:00,153.775,153.815,153.46,153.575,10296800003.0
2009-07-16 10:00:00,153.575,153.63,153.035,153.245,9647700000.0
2009-07-16 10:30:00,153.245,153.53,153.095,153.505,8312800000.0
2009-07-16 11:00:00,153.505,153.535,153.265,153.42,7793400000.0
2009-07-16 11:30:00,153.42,153.775,153.375,153.615,7309999997.0
2009-07-16 12:00:00,153.615,153.985,153.42,153.83,7177000004.0
2009-07-16 12:30:00,153.825,154.8,153.825,154.2,10532500000.0
2009-07-16 13:00:00,154.195,154.465,154.08,154.42,8989599996.0
2009-07-16 13:30:00,154.41,154.51,153.9,153.9,9168599998.0
2009-07-16 14:00:00,153.895,154.52,153.88,154.445,8212999998.0
2009-07-16 14:30:00,154.535,154.905,153.94,154.325,10944200001.0
2009-07-16 15:00:00,154.34,154.35,153.55,153.635,8919300000.0
2009-07-16 15:30:00,153.695,153.955,153.175,153.82,9599200000.0
2009-07-16 16:00:00,153.82,153.82,153.025,153.675,10526300001.0
2009-07-16 16:30:00,153.675,153.945,153.455,153.825,9209000001.0
2009-07-16 17:00:00,153.83,153.905,153.495,153.585,8271800000.0
2009-07-16 17:30:00,153.59,153.72,153.34,153.62,6796600000.0
2009-07-16 18:00:00,153.63,153.78,153.55,153.765,5428400000.0
2009-07-16 18:30:00,153.76,153.855,153.565,153.63,6183800000.0
2009-07-16 19:00:00,153.635,153.72,153.545,153.63,5085600000.0
2009-07-16 19:30:00,153.635,154.15,153.615,154.08,6966500002.0
2009-07-16 20:00:00,154.08,154.245,153.91,154.13,9145200001.0
2009-07-16 20:30:00,154.135,154.27,154.105,154.21,7220400000.0
2009-07-16 21:00:00,154.21,154.22,153.93,154.045,5139200000.0
2009-07-16 21:30:00,154.045,154.27,153.99,154.115,6641800000.0
2009-07-16 22:00:00,154.115,154.305,153.98,154.265,3988400000.0
2009-07-16 22:30:00,154.265,154.455,154.265,154.375,1904400000.0
2009-07-16 23:00:00,154.35,154.375,154.105,154.2,1653400003.0
2009-07-16 23:30:00,154.205,154.24,154.1,154.135,777200000.0
2009-07-17 00:00:00,154.135,154.165,153.825,153.93,1140300000.0
2009-07-17 00:30:00,153.92,153.97,153.77,153.92,1226400000.0
2009-07-17 01:00:00,153.93,153.965,153.785,153.86,1300800000.0
2009-07-17 01:30:00,153.85,153.9,153.745,153.76,1817600000.0
2009-07-17 02:00:00,153.745,154.14,153.745,153.82,4039800000.0
2009-07-17 02:30:00,153.82,153.825,153.59,153.64,5127200000.0
2009-07-17 03:00:00,153.655,153.66,153.17,153.25,6378400000.0
2009-07-17 03:30:00,153.25,153.48,153.02,153.33,6761500000.0
2009-07-17 04:00:00,153.33,153.365,153.18,153.35,4945600001.0
2009-07-17 04:30:00,153.35,153.465,153.21,153.41,3707100000.0
2009-07-17 05:00:00,153.385,153.51,153.32,153.465,3003600000.0
2009-07-17 05:30:00,153.465,153.71,153.21,153.345,3942200000.0
2009-07-17 06:00:00,153.345,153.42,153.235,153.26,3098800000.0
2009-07-17 06:30:00,153.26,153.55,153.21,153.48,2506600000.0
2009-07-17 07:00:00,153.49,153.54,153.34,153.44,2723000000.0
2009-07-17 07:30:00,153.44,153.79,153.36,153.495,3392400000.0
2009-07-17 08:00:00,153.5,153.68,153.4,153.41,4590800000.0
2009-07-17 08:30:00,153.41,153.41,152.685,152.89,9541200000.0
2009-07-17 09:00:00,152.9,152.965,152.54,152.745,9053999999.0
2009-07-17 09:30:00,152.745,152.915,152.6,152.63,8749600001.0
2009-07-17 10:00:00,152.63,152.865,152.53,152.845,10133900001.0
2009-07-17 10:30:00,152.845,152.9,152.575,152.855,8218200002.0
2009-07-17 11:00:00,152.865,153.02,152.775,152.955,7944200001.0
2009-07-17 11:30:00,152.955,153.015,152.845,152.975,8180200000.0
2009-07-17 12:00:00,152.975,153.135,152.81,152.88,6119799998.0
2009-07-17 12:30:00,152.89,152.93,152.65,152.665,7724500006.0
2009-07-17 13:00:00,152.66,152.72,152.455,152.52,7175700000.0
2009-07-17 13:30:00,152.52,152.685,152.46,152.585,6297600000.0
2009-07-17 14:00:00,152.585,152.965,152.39,152.61,7506600000.0
2009-07-17 14:30:00,152.65,153.38,152.525,153.33,8376600001.0
2009-07-17 15:00:00,153.325,154.08,153.3,153.95,12444600005.0
2009-07-17 15:30:00,153.95,154.02,153.41,153.71,12403200008.0
2009-07-17 16:00:00,153.715,153.86,153.495,153.79,9643899999.0
2009-07-17 16:30:00,153.79,153.825,153.255,153.58,9062799999.0
2009-07-17 17:00:00,153.58,153.58,153.28,153.47,8867100001.0
2009-07-17 17:30:00,153.485,153.64,153.4,153.615,7138500000.0
2009-07-17 18:00:00,153.615,153.815,153.505,153.725,5107600002.0
2009-07-17 18:30:00,153.725,153.8,153.545,153.67,4138500001.0
2009-07-17 19:00:00,153.68,153.795,153.575,153.74,5039000003.0
2009-07-17 19:30:00,153.74,154.1,153.74,153.96,8289400002.0
2009-07-17 20:00:00,153.96,153.995,153.8,153.945,3723999999.0
2009-07-17 20:30:00,153.95,154.625,153.93,154.39,6000400001.0
2009-07-17 21:00:00,154.39,154.395,154.035,154.065,5889500002.0
2009-07-17 21:30:00,154.06,154.345,153.955,154.175,4633600000.0
2009-07-17 22:00:00,154.18,154.225,153.94,153.965,3914800006.0
2009-07-17 22:30:00,153.97,154.055,153.86,153.865,3152999999.0
2009-07-19 23:00:00,153.812,153.875,153.63,153.765,971000000.0
2009-07-19 23:30:00,153.77,154.12,153.73,154.02,470000000.0
2009-07-20 00:00:00,154.035,154.05,153.79,154.025,621200000.0
2009-07-20 00:30:00,154.02,154.29,153.99,154.1,1004800000.0
2009-07-20 01:00:00,154.1,154.21,153.98,154.155,744600000.0
2009-07-20 01:30:00,154.18,154.52,154.17,154.5,1531600000.0
2009-07-20 02:00:00,154.485,154.665,154.385,154.595,1592500000.0
2009-07-20 02:30:00,154.585,154.895,154.565,154.635,3058000000.0
2009-07-20 03:00:00,154.635,154.885,154.59,154.805,3257000000.0
2009-07-20 03:30:00,154.81,154.955,154.735,154.795,3896100001.0
2009-07-20 04:00:00,154.785,155.195,154.75,155.185,3897600000.0
2009-07-20 04:30:00,155.185,155.27,155.01,155.255,3276200000.0
2009-07-20 05:00:00,155.25,155.375,155.14,155.16,4160600000.0
2009-07-20 05:30:00,155.165,155.32,155.065,155.175,2090400000.0
2009-07-20 06:00:00,155.175,155.28,155.135,155.215,1710200000.0
2009-07-20 06:30:00,155.215,155.235,155.07,155.115,2133200000.0
2009-07-20 07:00:00,155.125,155.21,155.064,155.16,1711400000.0
2009-07-20 07:30:00,155.16,155.185,154.87,155.15,3290800000.0
2009-07-20 08:00:00,155.15,155.645,155.15,155.57,5337000000.0
2009-07-20 08:30:00,155.57,155.7,155.335,155.5,6684800000.0
2009-07-20 09:00:00,155.5,155.965,155.41,155.82,7842500001.0
2009-07-20 09:30:00,155.825,156.38,155.725,156.065,9022200004.0
2009-07-20 10:00:00,156.065,156.225,155.86,156.11,8125250000.0
2009-07-20 10:30:00,156.11,156.135,155.765,155.77,6830399999.0
2009-07-20 11:00:00,155.775,155.98,155.665,155.875,7959400007.0
2009-07-20 11:30:00,155.875,155.97,155.725,155.865,6891200001.0
2009-07-20 12:00:00,155.865,156.39,155.865,156.155,6163599997.0
2009-07-20 12:30:00,156.155,156.375,156.025,156.1,7675600000.0
2009-07-20 13:00:00,156.1,156.405,156.005,156.18,7954400000.0
2009-07-20 13:30:00,156.185,156.38,156.155,156.28,5977599999.0
2009-07-20 14:00:00,156.28,156.445,156.16,156.19,8412000000.0
2009-07-20 14:30:00,156.195,156.305,155.825,156.02,8548000003.0
2009-07-20 15:00:00,156.01,156.19,155.955,156.035,8570600006.0
2009-07-20 15:30:00,156.05,156.2,155.8,155.89,11752100000.0
2009-07-20 16:00:00,155.905,156.15,155.795,155.88,9690700001.0
2009-07-20 16:30:00,155.88,155.93,155.38,155.71,9134410002.0
2009-07-20 17:00:00,155.7,155.995,155.64,155.97,9466599995.0
2009-07-20 17:30:00,155.975,156.085,155.79,155.89,8133400000.0
2009-07-20 18:00:00,155.89,156.16,155.865,156.02,7720200002.0
2009-07-20 18:30:00,156.02,156.16,155.82,155.935,8325999991.0
2009-07-20 19:00:00,155.94,155.975,155.5,155.51,7103800000.0
2009-07-20 19:30:00,155.515,155.735,155.45,155.685,5309200001.0
2009-07-20 20:00:00,155.685,155.91,155.585,155.765,5320399999.0
2009-07-20 20:30:00,155.765,155.85,155.685,155.75,5479900000.0
2009-07-20 21:00:00,155.75,156.145,155.745,155.875,5381250001.0
2009-07-20 21:30:00,155.875,156.02,155.72,155.985,6450600002.0
2009-07-20 22:00:00,155.985,156.0,155.85,155.88,2711800000.0
2009-07-20 22:30:00,155.88,155.985,155.795,155.835,2175600000.0
2009-07-20 23:00:00,155.795,156.015,155.79,155.915,622600000.0
2009-07-20 23:30:00,155.91,155.975,155.815,155.86,1163200000.0
2009-07-21 00:00:00,155.86,155.895,155.42,155.435,1919100000.0
2009-07-21 00:30:00,155.435,155.75,155.39,155.685,1569800000.0
2009-07-21 01:00:00,155.685,155.735,155.57,155.66,1606800000.0
2009-07-21 01:30:00,155.66,155.77,155.515,155.56,1948000000.0
2009-07-21 02:00:00,155.56,155.585,155.38,155.43,4103400000.0
2009-07-21 02:30:00,155.42,155.49,155.125,155.14,4864000000.0
2009-07-21 03:00:00,155.14,155.17,154.95,155.055,6088200001.0
2009-07-21 03:30:00,155.055,155.255,154.8,154.87,5905000000.0
2009-07-21 04:00:00,154.86,154.955,154.75,154.815,4044600000.0
2009-07-21 04:30:00,154.815,154.965,154.75,154.94,2632400000.0
2009-07-21 05:00:00,154.95,154.95,154.82,154.9,2387200000.0
2009-07-21 05:30:00,154.89,155.14,154.88,155.05,3080200000.0
2009-07-21 06:00:00,155.04,155.23,155.01,155.175,2701200000.0
2009-07-21 06:30:00,155.175,155.24,154.93,154.945,4036199999.0
2009-07-21 07:00:00,154.945,155.1,154.865,155.035,4476400000.0
2009-07-21 07:30:00,155.03,155.24,154.965,155.165,4837400000.0
2009-07-21 08:00:00,155.185,155.215,154.965,155.0,5757099999.0
2009-07-21 08:30:00,155.0,155.095,154.7,154.85,7816099994.0
2009-07-21 09:00:00,154.85,154.865,154.55,154.65,8619500000.0
2009-07-21 09:30:00,154.655,154.885,154.32,154.84,10027500003.0
2009-07-21 10:00:00,154.84,154.975,154.655,154.695,9371799999.0
2009-07-21 10:30:00,154.695,154.93,154.545,154.775,7856500000.0
2009-07-21 11:00:00,154.775,154.785,154.465,154.57,7604900000.0
2009-07-21 11:30:00,154.57,154.925,154.54,154.815,5893399999.0
2009-07-21 12:00:00,154.81,154.96,154.605,154.635,5398600000.0
2009-07-21 12:30:00,154.635,154.675,154.53,154.61,6807999999.0
2009-07-21 13:00:00,154.625,154.68,154.315,154.58,6569600000.0
2009-07-21 13:30:00,154.585,155.01,154.575,154.915,9176600000.0
2009-07-21 14:00:00,154.92,155.18,154.825,155.155,9798599997.0
2009-07-21 14:30:00,155.155,155.415,155.11,155.125,10631199999.0
2009-07-21 15:00:00,155.125,155.52,155.125,155.17,11201199994.0
2009-07-21 15:30:00,155.16,155.235,154.605,154.835,13285899997.0
2009-07-21 16:00:00,154.835,154.885,154.055,154.385,12881799997.0
2009-07-21 16:30:00,154.385,154.675,153.965,154.125,12497999995.0
2009-07-21 17:00:00,154.13,154.23,153.995,154.185,10597600002.0
2009-07-21 17:30:00,154.18,154.215,153.115,153.295,8745300002.0
2009-07-21 18:00:00,153.295,153.405,153.195,153.26,5884800000.0
2009-07-21 18:30:00,153.26,153.415,153.19,153.265,5165200001.0
2009-07-21 19:00:00,153.26,153.57,153.175,153.495,5213600000.0
2009-07-21 19:30:00,153.505,153.55,153.28,153.505,5138400000.0
2009-07-21 20:00:00,153.505,153.745,153.505,153.66,5415900001.0
2009-07-21 20:30:00,153.645,153.875,153.53,153.86,5297600000.0
2009-07-21 21:00:00,153.86,153.87,153.73,153.8,4538400000.0
2009-07-21 21:30:00,153.795,153.985,153.67,153.94,4743100001.0
2009-07-21 22:00:00,153.94,154.32,153.91,154.175,4029000000.0
2009-07-21 22:30:00,154.17,154.375,153.89,154.27,3274499999.0
2009-07-21 23:00:00,154.265,154.355,154.18,154.2,702500000.0
2009-07-21 23:30:00,154.175,154.2,153.985,154.03,1198599998.0
2009-07-22 00:00:00,154.02,154.07,153.83,154.07,1169600000.0
2009-07-22 00:30:00,154.08,154.16,154.02,154.065,1459200000.0
2009-07-22 01:00:00,154.075,154.125,153.7,153.725,2478400000.0
2009-07-22 01:30:00,153.74,153.84,153.53,153.53,4334800000.0
2009-07-22 02:00:00,153.535,153.625,153.28,153.29,5771399999.0
2009-07-22 02:30:00,153.29,153.44,153.215,153.405,5276600000.0
2009-07-22 03:00:00,153.4,153.5,153.25,153.355,5760100000.0
2009-07-22 03:30:00,153.355,153.635,153.16,153.61,4587500001.0
2009-07-22 04:00:00,153.61,153.71,153.39,153.465,4632200000.0
2009-07-22 04:30:00,153.465,153.53,153.34,153.435,3996800000.0
2009-07-22 05:00:00,153.43,153.575,153.365,153.465,3342600000.0
2009-07-22 05:30:00,153.465,153.67,153.385,153.58,3780000000.0
2009-07-22 06:00:00,153.58,153.755,153.535,153.66,3513000000.0
2009-07-22 06:30:00,153.655,153.675,153.555,153.56,2483800000.0
2009-07-22 07:00:00,153.56,153.775,153.56,153.74,3545800000.0
2009-07-22 07:30:00,153.75,153.77,153.165,153.235,5959400000.0
2009-07-22 08:00:00,153.23,153.29,153.015,153.035,8727600000.0
2009-07-22 08:30:00,153.04,153.28,152.99,153.255,8194800000.0
2009-07-22 09:00:00,153.255,153.255,152.59,152.76,10956800002.0
2009-07-22 09:30:00,152.76,152.91,152.66,152.83,9901599995.0
2009-07-22 10:00:00,152.83,152.855,152.315,152.385,12141039997.0
2009-07-22 10:30:00,152.405,153.135,152.405,153.095,9147000001.0
2009-07-22 11:00:00,153.095,153.095,152.815,153.01,8101200001.0
2009-07-22 11:30:00,153.025,153.06,152.825,152.98,7481599998.0
2009-07-22 12:00:00,152.985,153.455,152.955,153.14,7652600000.0
2009-07-22 12:30:00,153.135,153.315,152.92,153.21,7645999999.0
2009-07-22 13:00:00,153.21,153.635,153.145,153.515,9463900003.0
2009-07-22 13:30:00,153.51,153.81,153.395,153.53,8191899999.0
2009-07-22 14:00:00,153.53,153.645,152.66,152.91,11278300004.0
2009-07-22 14:30:00,152.905,153.265,152.8,152.855,8885400001.0
2009-07-22 15:00:00,152.855,153.25,152.685,152.7,9353800000.0
2009-07-22 15:30:00,152.7,153.5,152.66,153.385,11522200001.0
2009-07-22 16:00:00,153.38,153.625,153.225,153.42,11511800001.0
2009-07-22 16:30:00,153.42,154.005,153.405,153.945,10984700001.0
2009-07-22 17:00:00,153.94,154.25,153.83,153.895,12302599999.0
2009-07-22 17:30:00,153.895,154.22,153.875,154.135,10296400000.0
2009-07-22 18:00:00,154.13,154.3,153.905,154.285,6514599998.0
2009-07-22 18:30:00,154.3,154.48,154.12,154.28,7932400002.0
2009-07-22 19:00:00,154.285,154.62,154.15,154.225,7269500004.0
2009-07-22 19:30:00,154.225,154.305,154.04,154.285,7256600004.0
2009-07-22 20:00:00,154.28,154.395,154.09,154.115,7653999997.0
2009-07-22 20:30:00,154.11,154.23,154.025,154.05,6051000000.0
2009-07-22 21:00:00,154.05,154.185,153.775,153.875,6157200003.0
2009-07-22 21:30:00,153.875,154.025,153.75,153.855,5009799998.0
2009-07-22 22:00:00,153.86,153.975,153.835,153.965,2708000001.0
2009-07-22 22:30:00,153.955,154.475,153.955,154.45,1961800000.0
2009-07-22 23:00:00,154.45,154.45,154.055,154.1,870600000.0
2009-07-22 23:30:00,154.09,154.14,153.955,154.025,719200000.0
2009-07-23 00:00:00,154.025,154.25,154.02,154.055,1019800000.0
2009-07-23 00:30:00,154.075,154.085,153.98,154.015,743600000.0
2009-07-23 01:00:00,154.005,154.085,153.885,154.015,1718700000.0
2009-07-23 01:30:00,154.005,154.04,153.835,153.915,1795400002.0
2009-07-23 02:00:00,153.915,154.15,153.905,153.965,4105600000.0
2009-07-23 02:30:00,153.965,154.22,153.945,154.185,3241000000.0
2009-07-23 03:00:00,154.195,154.385,154.05,154.335,6430200000.0
2009-07-23 03:30:00,154.335,154.695,154.245,154.635,6048000000.0
2009-07-23 04:00:00,154.635,154.97,154.635,154.855,8809400000.0
2009-07-23 04:30:00,154.855,155.325,154.855,155.325,5162600000.0
2009-07-23 05:00:00,155.355,155.505,155.045,155.185,7134000000.0
2009-07-23 05:30:00,155.19,155.39,155.1,155.185,5308000001.0
2009-07-23 06:00:00,155.175,155.24,154.98,155.08,3269000001.0
2009-07-23 06:30:00,155.08,155.25,155.03,155.145,3614100000.0
2009-07-23 07:00:00,155.145,155.48,155.115,155.37,3612700000.0
2009-07-23 07:30:00,155.365,155.4,155.17,155.195,4374800000.0
2009-07-23 08:00:00,155.185,155.88,155.185,155.75,7282600001.0
2009-07-23 08:30:00,155.74,155.75,155.36,155.71,7183600001.0
2009-07-23 09:00:00,155.71,155.765,155.44,155.735,9556800001.0
2009-07-23 09:30:00,155.73,155.98,155.63,155.785,9656600000.0
2009-07-23 10:00:00,155.785,155.845,155.57,155.685,8655800001.0
2009-07-23 10:30:00,155.685,156.105,155.67,156.02,10135700001.0
2009-07-23 11:00:00,156.02,156.28,155.91,156.125,9064199995.0
2009-07-23 11:30:00,156.125,156.245,156.03,156.05,8769900004.0
2009-07-23 12:00:00,156.05,156.145,155.945,155.955,8639599996.0
2009-07-23 12:30:00,155.96,155.98,155.465,155.6,8345499992.0
2009-07-23 13:00:00,155.595,155.86,155.595,155.71,6901000002.0
2009-07-23 13:30:00,155.71,155.935,155.7,155.745,5887599999.0
2009-07-23 14:00:00,155.735,155.865,155.645,155.72,6286200001.0
2009-07-23 14:30:00,155.72,155.98,155.61,155.68,9494400002.0
2009-07-23 15:00:00,155.69,155.79,155.46,155.645,9214200002.0
2009-07-23 15:30:00,155.645,156.46,155.555,156.435,11255999997.0
2009-07-23 16:00:00,156.41,156.98,156.35,156.575,11195100001.0
2009-07-23 16:30:00,156.575,157.005,156.48,156.725,10499300001.0
2009-07-23 17:00:00,156.73,157.27,156.715,157.2,11175500001.0
2009-07-23 17:30:00,157.195,157.195,156.82,156.92,10013100005.0
2009-07-23 18:00:00,156.915,157.145,156.865,157.075,6570000000.0
2009-07-23 18:30:00,157.075,157.395,157.045,157.15,6689200000.0
2009-07-23 19:00:00,157.145,157.395,156.745,157.26,7447400000.0
2009-07-23 19:30:00,157.26,157.625,157.065,157.07,8486300006.0
2009-07-23 20:00:00,157.07,157.39,157.035,157.16,6435400009.0
2009-07-23 20:30:00,157.165,157.175,156.93,157.15,5227600003.0
2009-07-23 21:00:00,157.135,157.31,157.135,157.21,4882800003.0
2009-07-23 21:30:00,157.21,157.25,156.925,156.965,6044200005.0
2009-07-23 22:00:00,156.965,156.99,156.37,156.39,4370900000.0
2009-07-23 22:30:00,156.405,156.595,156.355,156.405,3770200000.0
2009-07-23 23:00:00,156.42,156.63,156.37,156.46,1801199999.0
2009-07-23 23:30:00,156.46,156.8,156.43,156.655,1667399998.0
2009-07-24 00:00:00,156.62,156.81,156.555,156.79,1113200000.0
2009-07-24 00:30:00,156.78,157.18,156.78,157.04,2221099999.0
2009-07-24 01:00:00,157.04,157.08,156.885,156.97,2376200000.0
2009-07-24 01:30:00,156.965,157.08,156.745,156.765,3106600000.0
2009-07-24 02:00:00,156.765,156.78,156.46,156.68,4367800000.0
2009-07-24 02:30:00,156.675,156.71,156.32,156.37,5195800000.0
2009-07-24 03:00:00,156.375,156.38,155.955,155.985,5998600000.0
2009-07-24 03:30:00,155.99,156.245,155.955,156.175,4506200000.0
2009-07-24 04:00:00,156.17,156.225,155.96,156.13,5065399997.0
2009-07-24 04:30:00,156.125,156.2,156.0,156.03,4611400000.0
2009-07-24 05:00:00,156.03,156.13,155.97,156.02,3013800000.0
2009-07-24 05:30:00,156.015,156.1,155.975,155.985,3596200001.0
2009-07-24 06:00:00,155.985,156.195,155.985,156.16,4358200000.0
2009-07-24 06:30:00,156.17,156.36,156.165,156.31,4199400000.0
2009-07-24 07:00:00,156.31,156.585,156.196,156.585,3394800001.0
2009-07-24 07:30:00,156.59,156.7,156.36,156.7,5824800001.0
2009-07-24 08:00:00,156.685,156.71,156.315,156.49,5528300000.0
2009-07-24 08:30:00,156.49,156.69,156.405,156.675,7681500001.0
2009-07-24 09:00:00,156.675,156.695,156.295,156.67,8694900003.0
2009-07-24 09:30:00,156.665,156.865,156.65,156.65,9497800001.0
2009-07-24 10:00:00,156.66,156.865,156.51,156.835,10933399999.0
2009-07-24 10:30:00,156.83,156.83,155.835,156.0,11284299999.0
2009-07-24 11:00:00,156.0,156.305,155.85,156.055,9782800002.0
2009-07-24 11:30:00,156.05,156.31,155.935,156.07,8014000000.0
2009-07-24 12:00:00,156.08,156.29,156.04,156.24,8578800001.0
2009-07-24 12:30:00,156.245,156.29,156.095,156.195,6391000002.0
2009-07-24 13:00:00,156.19,156.285,155.915,155.98,6889400000.0
2009-07-24 13:30:00,155.98,156.115,155.855,155.89,7959599997.0
2009-07-24 14:00:00,155.89,155.93,155.415,155.465,9625800001.0
2009-07-24 14:30:00,155.465,155.81,155.375,155.615,7980600002.0
2009-07-24 15:00:00,155.615,156.0,155.605,155.96,9608200001.0
2009-07-24 15:30:00,155.975,156.115,155.665,155.755,10529200000.0
2009-07-24 16:00:00,155.77,155.835,155.6,155.79,9094500000.0
2009-07-24 16:30:00,155.8,155.86,155.425,155.435,9481399998.0
2009-07-24 17:00:00,155.43,155.775,155.365,155.695,7893200001.0
2009-07-24 17:30:00,155.7,155.87,155.5,155.87,6040000003.0
2009-07-24 18:00:00,155.865,155.865,155.69,155.75,5082800000.0
2009-07-24 18:30:00,155.75,155.86,155.695,155.84,4829600001.0
2009-07-24 19:00:00,155.84,155.98,155.8,155.935,3911000000.0
2009-07-24 19:30:00,155.965,156.095,155.895,155.925,4930200001.0
2009-07-24 20:00:00,155.925,155.975,155.645,155.745,3362300000.0
2009-07-24 20:30:00,155.73,155.735,155.58,155.655,3284200000.0
2009-07-24 21:00:00,155.655,155.69,155.59,155.64,3509400000.0
2009-07-24 21:30:00,155.64,155.685,155.5,155.655,3981599998.0
2009-07-24 22:00:00,155.655,155.805,155.625,155.72,3641800005.0
2009-07-24 22:30:00,155.725,155.915,155.65,155.67,2206199999.0
2009-07-26 23:00:00,155.76,156.225,155.755,156.095,685400000.0
2009-07-26 23:30:00,156.1,156.11,155.655,155.83,458200000.0
2009-07-27 00:00:00,155.785,155.965,155.64,155.75,878100000.0
2009-07-27 00:30:00,155.745,155.78,155.535,155.66,1290200000.0
2009-07-27 01:00:00,155.66,155.69,155.43,155.49,1800800000.0
2009-07-27 01:30:00,155.495,155.67,155.39,155.41,1967200000.0
2009-07-27 02:00:00,155.41,155.595,155.16,155.55,5440600000.0
2009-07-27 02:30:00,155.55,155.825,155.515,155.66,5240000000.0
2009-07-27 03:00:00,155.66,155.995,155.645,155.74,4593800000.0
2009-07-27 03:30:00,155.735,155.825,155.62,155.705,3786199999.0
2009-07-27 04:00:00,155.71,155.75,155.545,155.645,3923400001.0
2009-07-27 04:30:00,155.645,155.755,155.61,155.755,2263399999.0
2009-07-27 05:00:00,155.76,155.915,155.75,155.875,3387600006.0
2009-07-27 05:30:00,155.865,156.155,155.825,156.065,4396200000.0
2009-07-27 06:00:00,156.065,156.14,155.875,155.985,3091800000.0
2009-07-27 06:30:00,155.985,155.99,155.84,155.99,2341900000.0
2009-07-27 07:00:00,155.99,156.08,155.91,156.04,2766000000.0
2009-07-27 07:30:00,156.04,156.26,155.835,156.23,4542800000.0
2009-07-27 08:00:00,156.23,156.505,156.16,156.39,7044400000.0
2009-07-27 08:30:00,156.375,156.835,156.355,156.61,12396800002.0
2009-07-27 09:00:00,156.61,156.91,156.21,156.395,12164600005.0
2009-07-27 09:30:00,156.4,156.59,156.155,156.2,11563799997.0
2009-07-27 10:00:00,156.22,156.52,156.19,156.355,10965200004.0
2009-07-27 10:30:00,156.345,156.825,156.325,156.675,9464100000.0
2009-07-27 11:00:00,156.665,156.865,156.435,156.565,8380399999.0
2009-07-27 11:30:00,156.56,156.87,156.55,156.685,9153600003.0
2009-07-27 12:00:00,156.685,156.76,156.485,156.665,9080600004.0
2009-07-27 12:30:00,156.675,156.835,156.475,156.59,9188399999.0
2009-07-27 13:00:00,156.59,157.06,156.55,156.96,8880399999.0
2009-07-27 13:30:00,156.965,156.965,156.735,156.89,8477400001.0
2009-07-27 14:00:00,156.9,156.95,156.62,156.695,10462299996.0
2009-07-27 14:30:00,156.695,157.155,156.67,156.93,11349699998.0
2009-07-27 15:00:00,156.935,157.145,156.82,156.935,8435599998.0
2009-07-27 15:30:00,156.94,157.125,156.895,156.935,11591799998.0
2009-07-27 16:00:00,156.94,157.48,156.875,157.035,12784700001.0
2009-07-27 16:30:00,157.03,157.235,156.715,157.22,11637900000.0
2009-07-27 17:00:00,157.24,157.39,157.145,157.255,10037300000.0
2009-07-27 17:30:00,157.245,157.35,157.075,157.15,8471200002.0
2009-07-27 18:00:00,157.15,157.345,157.14,157.205,6293400000.0
2009-07-27 18:30:00,157.22,157.345,157.02,157.13,4992400000.0
2009-07-27 19:00:00,157.135,157.255,156.83,156.85,4444800000.0
2009-07-27 19:30:00,156.85,157.015,156.77,157.005,5820000000.0
2009-07-27 20:00:00,157.01,157.01,156.8,156.865,4032199999.0
2009-07-27 20:30:00,156.875,157.095,156.825,157.065,4149400000.0
2009-07-27 21:00:00,157.065,157.14,156.955,157.045,4204000001.0
2009-07-27 21:30:00,157.05,157.1,156.89,156.985,4686800001.0
2009-07-27 22:00:00,156.985,157.09,156.875,157.075,2374700002.0
2009-07-27 22:30:00,157.08,157.09,156.89,156.91,1531000000.0
2009-07-27 23:00:00,156.905,157.035,156.83,156.965,1646000000.0
2009-07-27 23:30:00,157.01,157.03,156.926,156.965,1432200004.0
2009-07-28 00:00:00,156.97,156.99,156.84,156.895,2068600000.0
2009-07-28 00:30:00,156.905,156.945,156.79,156.91,1671000000.0
2009-07-28 01:00:00,156.91,156.965,156.815,156.85,2166200000.0
2009-07-28 01:30:00,156.85,156.96,156.82,156.87,1223000000.0
2009-07-28 02:00:00,156.86,156.86,156.46,156.51,6172000000.0
2009-07-28 02:30:00,156.515,156.58,156.365,156.505,5728899999.0
2009-07-28 03:00:00,156.505,156.68,156.45,156.525,5315800000.0
2009-07-28 03:30:00,156.53,156.635,156.51,156.55,2666000000.0
2009-07-28 04:00:00,156.54,156.54,156.295,156.41,4334200001.0
2009-07-28 04:30:00,156.41,156.46,156.24,156.435,3928600000.0
2009-07-28 05:00:00,156.45,156.825,156.445,156.8,4823300000.0
2009-07-28 05:30:00,156.775,156.805,156.62,156.69,3820600000.0
2009-07-28 06:00:00,156.69,156.95,156.64,156.835,5178600000.0
2009-07-28 06:30:00,156.835,156.975,156.8,156.85,4656000000.0
2009-07-28 07:00:00,156.85,157.12,156.835,157.095,4265400000.0
2009-07-28 07:30:00,157.065,157.25,157.015,157.2,6378400000.0
2009-07-28 08:00:00,157.2,157.455,157.12,157.33,9555399999.0
2009-07-28 08:30:00,157.335,157.405,157.055,157.225,9492200002.0
2009-07-28 09:00:00,157.23,157.355,157.095,157.24,11359399995.0
2009-07-28 09:30:00,157.24,157.425,157.2,157.375,10713999995.0
2009-07-28 10:00:00,157.36,157.41,157.055,157.07,10338799999.0
2009-07-28 10:30:00,157.07,157.095,156.66,156.785,10685600002.0
2009-07-28 11:00:00,156.785,156.805,156.21,156.4,11605500003.0
2009-07-28 11:30:00,156.395,156.565,156.175,156.565,7745600000.0
2009-07-28 12:00:00,156.555,156.63,156.33,156.59,7277199997.0
2009-07-28 12:30:00,156.59,156.635,156.305,156.395,5697599999.0
2009-07-28 13:00:00,156.365,156.5,156.28,156.485,7193999999.0
2009-07-28 13:30:00,156.49,156.51,155.615,155.835,9094599999.0
2009-07-28 14:00:00,155.835,156.085,155.79,155.925,8369399998.0
2009-07-28 14:30:00,155.925,156.25,155.72,156.155,9801000001.0
2009-07-28 15:00:00,156.145,156.315,155.63,155.675,12758200002.0
2009-07-28 15:30:00,155.685,156.22,155.665,156.095,13423899999.0
2009-07-28 16:00:00,156.085,156.085,155.22,155.49,12921399998.0
2009-07-28 16:30:00,155.49,155.835,155.39,155.68,9976399996.0
2009-07-28 17:00:00,155.68,155.68,154.585,154.61,14136999999.0
2009-07-28 17:30:00,154.59,154.745,154.14,154.625,10177999999.0
2009-07-28 18:00:00,154.63,154.81,154.44,154.495,7762000005.0
2009-07-28 18:30:00,154.485,154.65,154.355,154.47,5733400001.0
2009-07-28 19:00:00,154.465,154.975,154.465,154.835,6791400000.0
2009-07-28 19:30:00,154.835,155.255,154.8,155.13,7097000001.0
2009-07-28 20:00:00,155.13,155.375,154.95,155.265,7278200001.0
2009-07-28 20:30:00,155.27,155.51,155.205,155.39,6868399998.0
2009-07-28 21:00:00,155.39,155.41,155.17,155.24,5067200000.0
2009-07-28 21:30:00,155.245,155.485,155.235,155.455,4585200001.0
2009-07-28 22:00:00,155.455,155.665,155.44,155.5,2351399998.0
2009-07-28 22:30:00,155.505,155.525,155.295,155.305,3013200009.0
2009-07-28 23:00:00,155.29,155.36,155.285,155.31,1132600000.0
2009-07-28 23:30:00,155.31,155.31,155.145,155.215,2433600001.0
2009-07-29 00:00:00,155.215,155.26,155.08,155.16,2398800000.0
2009-07-29 00:30:00,155.16,155.175,154.785,154.785,1830800000.0
2009-07-29 01:00:00,154.785,155.025,154.745,154.915,2587600000.0
2009-07-29 01:30:00,154.89,154.925,154.7,154.92,4188600000.0
2009-07-29 02:00:00,154.92,155.26,154.875,155.26,5178000000.0
2009-07-29 02:30:00,155.27,155.85,155.205,155.555,6820800000.0
2009-07-29 03:00:00,155.555,155.76,155.38,155.63,4642000000.0
2009-07-29 03:30:00,155.635,155.83,155.295,155.3,4828000000.0
2009-07-29 04:00:00,155.31,155.54,155.175,155.445,5303000000.0
2009-07-29 04:30:00,155.45,155.59,155.36,155.41,2658800000.0
2009-07-29 05:00:00,155.415,155.445,154.96,155.005,3363800000.0
2009-07-29 05:30:00,155.005,155.105,154.765,154.83,4896400000.0
2009-07-29 06:00:00,154.84,155.22,154.81,155.175,4494600000.0
2009-07-29 06:30:00,155.175,155.215,154.995,155.135,3593800000.0
2009-07-29 07:00:00,155.14,155.235,154.565,154.855,5587400000.0
2009-07-29 07:30:00,154.855,154.89,154.45,154.66,6835400000.0
2009-07-29 08:00:00,154.66,154.665,153.89,154.115,11562400001.0
2009-07-29 08:30:00,154.12,154.285,153.95,154.19,11517800000.0
2009-07-29 09:00:00,154.18,154.515,154.13,154.255,11690000004.0
2009-07-29 09:30:00,154.245,154.68,153.855,154.595,12056000001.0
2009-07-29 10:00:00,154.595,154.76,154.51,154.61,11586399999.0
2009-07-29 10:30:00,154.61,155.115,154.5,154.93,10812200001.0
2009-07-29 11:00:00,154.93,155.225,154.755,155.08,9020600001.0
2009-07-29 11:30:00,155.08,155.16,154.85,155.01,8953599999.0
2009-07-29 12:00:00,155.01,155.445,154.97,155.23,7530300002.0
2009-07-29 12:30:00,155.225,155.71,155.16,155.545,9034400000.0
2009-07-29 13:00:00,155.54,155.735,155.315,155.475,9139399999.0
2009-07-29 13:30:00,155.48,155.68,155.385,155.415,10428599997.0
2009-07-29 14:00:00,155.415,155.605,155.27,155.5,11677800001.0
2009-07-29 14:30:00,155.505,155.71,155.07,155.475,11303099997.0
2009-07-29 15:00:00,155.47,155.965,155.465,155.805,13386999999.0
2009-07-29 15:30:00,155.825,156.335,155.585,156.085,14506900000.0
2009-07-29 16:00:00,156.08,156.34,155.925,156.185,11717399999.0
2009-07-29 16:30:00,156.18,156.18,155.81,155.94,12404199997.0
2009-07-29 17:00:00,155.94,155.94,155.4,155.51,12132400001.0
2009-07-29 17:30:00,155.525,155.84,155.3,155.795,11927699995.0
2009-07-29 18:00:00,155.795,155.975,155.665,155.955,7064200000.0
2009-07-29 18:30:00,155.94,156.295,155.905,155.985,7537400000.0
2009-07-29 19:00:00,155.985,156.19,155.335,155.515,12745999998.0
2009-07-29 19:30:00,155.52,155.63,155.34,155.545,9855399997.0
2009-07-29 20:00:00,155.545,155.615,155.31,155.43,8497000002.0
2009-07-29 20:30:00,155.43,155.485,155.23,155.39,8425400004.0
2009-07-29 21:00:00,155.4,155.57,155.35,155.505,5642799997.0
2009-07-29 21:30:00,155.515,155.71,155.43,155.455,5111199996.0
2009-07-29 22:00:00,155.455,155.795,155.41,155.755,5028300000.0
2009-07-29 22:30:00,155.755,155.785,155.555,155.555,4148000002.0
2009-07-29 23:00:00,155.55,155.77,155.485,155.59,3195400001.0
2009-07-29 23:30:00,155.6,155.72,155.52,155.57,3920400004.0
2009-07-30 00:00:00,155.57,155.575,155.44,155.48,2128000000.0
2009-07-30 00:30:00,155.48,155.56,155.36,155.38,1267400000.0
2009-07-30 01:00:00,155.38,155.625,155.375,155.495,1494500000.0
2009-07-30 01:30:00,155.49,155.565,155.37,155.49,3470800000.0
2009-07-30 02:00:00,155.495,156.3,155.48,156.045,7463200000.0
2009-07-30 02:30:00,156.045,156.115,155.86,155.95,7111400000.0
2009-07-30 03:00:00,155.94,155.95,155.61,155.66,6975400000.0
2009-07-30 03:30:00,155.65,155.82,155.24,155.71,7835200000.0
2009-07-30 04:00:00,155.725,155.9,155.645,155.785,3301600000.0
2009-07-30 04:30:00,155.785,155.84,155.54,155.655,3355600000.0
2009-07-30 05:00:00,155.655,155.66,155.28,155.4,4080199999.0
2009-07-30 05:30:00,155.4,155.47,155.255,155.35,4478399999.0
2009-07-30 06:00:00,155.35,155.52,155.28,155.485,3674800001.0
2009-07-30 06:30:00,155.485,155.625,155.43,155.535,3459400000.0
2009-07-30 07:00:00,155.53,155.965,155.515,155.885,4409200000.0
2009-07-30 07:30:00,155.885,156.26,155.8,156.16,6007800000.0
2009-07-30 08:00:00,156.225,156.35,156.08,156.25,8405199998.0
2009-07-30 08:30:00,156.25,156.585,156.035,156.52,9300400001.0
2009-07-30 09:00:00,156.52,156.645,156.27,156.32,11296000000.0
2009-07-30 09:30:00,156.31,156.655,156.17,156.525,9248600001.0
2009-07-30 10:00:00,156.515,156.83,156.505,156.605,10810800001.0
2009-07-30 10:30:00,156.605,156.88,156.52,156.755,8915199996.0
2009-07-30 11:00:00,156.765,157.005,156.62,156.655,10885300002.0
2009-07-30 11:30:00,156.655,156.885,156.61,156.85,9262700001.0
2009-07-30 12:00:00,156.85,157.095,156.795,156.93,8559499995.0
2009-07-30 12:30:00,156.94,157.02,156.69,156.8,7066600001.0
2009-07-30 13:00:00,156.8,156.91,156.65,156.715,7101700001.0
2009-07-30 13:30:00,156.715,156.88,156.65,156.715,8193599997.0
2009-07-30 14:00:00,156.725,157.26,156.72,157.12,9509000001.0
2009-07-30 14:30:00,157.115,157.77,157.04,157.77,11267600000.0
2009-07-30 15:00:00,157.77,157.83,157.44,157.485,8997399997.0
2009-07-30 15:30:00,157.485,157.715,157.095,157.68,12025400002.0
2009-07-30 16:00:00,157.68,157.845,157.535,157.73,11061600000.0
2009-07-30 16:30:00,157.72,158.03,157.555,157.645,11095400001.0
2009-07-30 17:00:00,157.655,157.96,157.6,157.69,9602200000.0
2009-07-30 17:30:00,157.69,157.835,157.625,157.67,8097599999.0
2009-07-30 18:00:00,157.67,158.015,157.62,158.005,6883800000.0
2009-07-30 18:30:00,158.0,158.05,157.86,157.905,7581600001.0
2009-07-30 19:00:00,157.905,158.075,157.555,157.815,9688100002.0
2009-07-30 19:30:00,157.815,158.05,157.8,157.85,7375599998.0
2009-07-30 20:00:00,157.85,157.925,157.67,157.8,5987600000.0
2009-07-30 20:30:00,157.8,157.81,157.635,157.64,5149600000.0
2009-07-30 21:00:00,157.64,157.76,157.53,157.68,4603600000.0
2009-07-30 21:30:00,157.68,157.695,157.31,157.335,8604799999.0
2009-07-30 22:00:00,157.34,157.485,157.29,157.43,3885999995.0
2009-07-30 22:30:00,157.425,157.69,157.395,157.595,2556800003.0
2009-07-30 23:00:00,157.585,157.725,157.45,157.655,2240600000.0
2009-07-30 23:30:00,157.655,157.695,157.54,157.595,2181200000.0
2009-07-31 00:00:00,157.595,157.61,157.455,157.55,2455000000.0
2009-07-31 00:30:00,157.55,157.63,157.485,157.62,1838800000.0
2009-07-31 01:00:00,157.625,157.675,157.425,157.56,1701200000.0
2009-07-31 01:30:00,157.565,157.835,157.56,157.73,2702000000.0
2009-07-31 02:00:00,157.725,157.76,157.5,157.58,4317800000.0
2009-07-31 02:30:00,157.575,157.735,157.47,157.735,5681000001.0
2009-07-31 03:00:00,157.745,157.77,157.475,157.565,6971000000.0
2009-07-31 03:30:00,157.565,157.575,157.31,157.475,6091600001.0
2009-07-31 04:00:00,157.475,157.52,157.31,157.355,4024200000.0
2009-07-31 04:30:00,157.355,157.525,157.355,157.455,3358200000.0
2009-07-31 05:00:00,157.455,157.455,157.3,157.4,3162200000.0
2009-07-31 05:30:00,157.4,157.655,157.385,157.52,3307000000.0
2009-07-31 06:00:00,157.51,157.875,157.5,157.77,4660300000.0
2009-07-31 06:30:00,157.77,157.8,157.65,157.775,3981000000.0
2009-07-31 07:00:00,157.78,157.81,157.645,157.65,3166800000.0
2009-07-31 07:30:00,157.65,157.7,157.525,157.68,3523600000.0
2009-07-31 08:00:00,157.68,157.83,157.515,157.695,6222100000.0
2009-07-31 08:30:00,157.695,157.82,157.475,157.5,8277800000.0
2009-07-31 09:00:00,157.5,157.905,157.35,157.76,9367999999.0
2009-07-31 09:30:00,157.745,158.435,157.745,158.26,9152799998.0
2009-07-31 10:00:00,158.26,158.405,158.16,158.205,9136600001.0
2009-07-31 10:30:00,158.21,158.285,158.095,158.095,8851200003.0
2009-07-31 11:00:00,158.1,158.395,158.1,158.345,8420600001.0
2009-07-31 11:30:00,158.345,158.51,158.32,158.425,7689999997.0
2009-07-31 12:00:00,158.425,158.5,158.25,158.37,5788500000.0
2009-07-31 12:30:00,158.37,158.47,158.2,158.465,6987999999.0
2009-07-31 13:00:00,158.475,158.585,158.37,158.415,8711400000.0
2009-07-31 13:30:00,158.415,158.495,158.24,158.28,7625200000.0
2009-07-31 14:00:00,158.28,158.41,158.05,158.285,9487800000.0
2009-07-31 14:30:00,158.275,158.47,157.235,157.365,11293699999.0
2009-07-31 15:00:00,157.365,157.52,156.91,157.385,8996999998.0
2009-07-31 15:30:00,157.39,157.875,157.35,157.625,9795200001.0
2009-07-31 16:00:00,157.625,157.86,157.285,157.62,11152099999.0
2009-07-31 16:30:00,157.62,157.86,157.465,157.785,10375599994.0
2009-07-31 17:00:00,157.78,158.095,157.525,157.9,10905499999.0
2009-07-31 17:30:00,157.9,158.08,157.54,157.99,11048999999.0
2009-07-31 18:00:00,157.995,158.34,157.86,158.115,9277599998.0
2009-07-31 18:30:00,158.14,158.19,157.955,157.975,7409199998.0
2009-07-31 19:00:00,157.98,158.24,157.965,158.195,4646400001.0
2009-07-31 19:30:00,158.195,158.34,158.02,158.21,4598600000.0
2009-07-31 20:00:00,158.21,158.3,158.12,158.235,4978000001.0
2009-07-31 20:30:00,158.235,158.31,158.085,158.195,5352000000.0
2009-07-31 21:00:00,158.195,158.255,158.115,158.17,4242000002.0
2009-07-31 21:30:00,158.17,158.255,158.02,158.05,6973400003.0
2009-07-31 22:00:00,158.055,158.18,157.985,158.14,3115999999.0
2009-07-31 22:30:00,158.14,158.305,158.095,158.19,4592600004.0
2009-08-02 23:00:00,158.093,158.41,158.089,158.31,394200000.0
2009-08-02 23:30:00,158.275,158.385,158.079,158.385,938400000.0
2009-08-03 00:00:00,158.385,158.415,158.205,158.215,1832600000.0
2009-08-03 00:30:00,158.205,158.45,158.09,158.445,3027600000.0
2009-08-03 01:00:00,158.435,158.93,158.4,158.865,3570200000.0
2009-08-03 01:30:00,158.865,158.89,158.575,158.585,3424600000.0
2009-08-03 02:00:00,158.585,158.79,158.58,158.72,5376800000.0
2009-08-03 02:30:00,158.72,158.795,158.39,158.4,4610500000.0
2009-08-03 03:00:00,158.415,158.59,158.195,158.42,5766900000.0
2009-08-03 03:30:00,158.42,158.52,158.385,158.47,2949400000.0
2009-08-03 04:00:00,158.465,158.56,158.31,158.5,3594800000.0
2009-08-03 04:30:00,158.5,158.68,158.485,158.58,3880099999.0
2009-08-03 05:00:00,158.58,158.705,158.44,158.48,3057200000.0
2009-08-03 05:30:00,158.48,158.52,158.35,158.425,2845600000.0
2009-08-03 06:00:00,158.425,158.57,158.415,158.54,3269600000.0
2009-08-03 06:30:00,158.54,158.645,158.455,158.49,2951000000.0
2009-08-03 07:00:00,158.49,158.515,158.34,158.345,2913000000.0
2009-08-03 07:30:00,158.345,158.375,158.19,158.26,3358199999.0
2009-08-03 08:00:00,158.26,158.46,158.17,158.39,6011200000.0
2009-08-03 08:30:00,158.38,158.565,158.16,158.16,7105900000.0
2009-08-03 09:00:00,158.15,158.97,158.14,158.71,9523399999.0
2009-08-03 09:30:00,158.715,159.22,158.625,159.205,8869300001.0
2009-08-03 10:00:00,159.21,159.845,159.18,159.775,13601599998.0
2009-08-03 10:30:00,159.775,159.955,159.67,159.705,10058700000.0
2009-08-03 11:00:00,159.69,160.185,159.675,160.025,9545700000.0
2009-08-03 11:30:00,160.025,160.1,159.695,159.77,7368600000.0
2009-08-03 12:00:00,159.77,159.94,159.66,159.765,6804800001.0
2009-08-03 12:30:00,159.765,159.935,159.645,159.875,6173700002.0
2009-08-03 13:00:00,159.86,159.89,159.69,159.785,5186100000.0
2009-08-03 13:30:00,159.79,159.94,159.63,159.85,7570200000.0
2009-08-03 14:00:00,159.85,160.19,159.82,160.155,8640300002.0
2009-08-03 14:30:00,160.155,160.19,159.98,160.035,8683200000.0
2009-08-03 15:00:00,160.035,160.23,159.975,160.06,8275000000.0
2009-08-03 15:30:00,160.065,160.295,159.84,160.26,10365400000.0
2009-08-03 16:00:00,160.26,161.11,160.255,160.915,15338699998.0
2009-08-03 16:30:00,160.91,161.19,160.63,161.155,13167599999.0
2009-08-03 17:00:00,161.145,161.23,160.8,160.99,10181700000.0
2009-08-03 17:30:00,160.99,161.475,160.965,161.45,12097600003.0
2009-08-03 18:00:00,161.45,161.795,161.335,161.44,11202700001.0
2009-08-03 18:30:00,161.45,161.505,161.14,161.44,7182600000.0
2009-08-03 19:00:00,161.445,161.61,161.43,161.44,6022000000.0
2009-08-03 19:30:00,161.44,161.625,161.415,161.415,5740600001.0
2009-08-03 20:00:00,161.415,161.605,161.385,161.475,7876399996.0
2009-08-03 20:30:00,161.475,161.5,161.17,161.255,8017999998.0
2009-08-03 21:00:00,161.255,161.51,161.17,161.42,4977200001.0
2009-08-03 21:30:00,161.405,161.54,161.34,161.47,7335600001.0
2009-08-03 22:00:00,161.48,161.49,161.325,161.38,3077400000.0
2009-08-03 22:30:00,161.38,161.385,161.21,161.25,2292800000.0
2009-08-03 23:00:00,161.225,161.39,161.22,161.345,1104400000.0
2009-08-03 23:30:00,161.345,161.385,161.215,161.33,988000000.0
2009-08-04 00:00:00,161.33,161.34,161.133,161.23,1210600000.0
2009-08-04 00:30:00,161.191,161.36,161.18,161.35,1046800000.0
2009-08-04 01:00:00,161.355,161.385,161.24,161.3,2517600000.0
2009-08-04 01:30:00,161.305,161.36,161.135,161.18,3578400000.0
2009-08-04 02:00:00,161.17,161.19,160.945,161.05,4710700000.0
2009-08-04 02:30:00,161.06,161.41,161.025,161.4,5409000000.0
2009-08-04 03:00:00,161.42,161.51,161.275,161.475,5060000000.0
2009-08-04 03:30:00,161.475,162.18,161.31,161.81,8093800002.0
2009-08-04 04:00:00,161.82,161.915,161.72,161.915,5327600000.0
2009-08-04 04:30:00,161.93,162.01,161.69,161.88,5037000000.0
2009-08-04 05:00:00,161.88,161.89,161.62,161.675,2803399998.0
2009-08-04 05:30:00,161.67,161.745,161.525,161.635,3507300000.0
2009-08-04 06:00:00,161.635,161.7,161.495,161.535,3309000000.0
2009-08-04 06:30:00,161.535,161.725,161.06,161.27,6126900001.0
2009-08-04 07:00:00,161.275,161.365,160.93,160.965,5665900000.0
2009-08-04 07:30:00,160.97,161.21,160.86,161.11,5796000002.0
2009-08-04 08:00:00,161.11,161.315,161.005,161.295,6298000000.0
2009-08-04 08:30:00,161.295,161.84,161.225,161.77,7805600000.0
2009-08-04 09:00:00,161.765,161.77,160.75,160.89,8587799999.0
2009-08-04 09:30:00,160.885,161.01,160.555,160.815,8234000001.0
2009-08-04 10:00:00,160.815,160.825,160.385,160.61,7407799999.0
2009-08-04 10:30:00,160.62,160.735,160.015,160.64,10526800006.0
2009-08-04 11:00:00,160.605,160.64,160.23,160.37,11294899997.0
2009-08-04 11:30:00,160.365,160.58,160.26,160.415,7949800000.0
2009-08-04 12:00:00,160.43,160.605,160.385,160.455,4731000000.0
2009-08-04 12:30:00,160.46,160.495,160.245,160.27,4810900000.0
2009-08-04 13:00:00,160.255,160.55,160.185,160.45,7677400000.0
2009-08-04 13:30:00,160.465,160.625,160.375,160.38,6835399998.0
2009-08-04 14:00:00,160.385,160.755,160.275,160.39,10400399997.0
2009-08-04 14:30:00,160.405,160.57,160.21,160.315,8563800000.0
2009-08-04 15:00:00,160.315,160.67,160.315,160.475,9191399999.0
2009-08-04 15:30:00,160.475,160.585,160.195,160.57,11115599999.0
2009-08-04 16:00:00,160.585,161.47,160.585,161.015,13591399999.0
2009-08-04 16:30:00,161.015,161.31,160.89,161.055,10355900000.0
2009-08-04 17:00:00,161.015,161.67,161.015,161.525,9969599998.0
2009-08-04 17:30:00,161.525,161.71,161.41,161.525,6881599999.0
2009-08-04 18:00:00,161.515,161.68,161.44,161.525,6674600001.0
2009-08-04 18:30:00,161.515,161.74,161.49,161.735,5628999999.0
2009-08-04 19:00:00,161.745,161.765,161.41,161.445,6169999999.0
2009-08-04 19:30:00,161.445,161.485,160.9,160.9,7301650002.0
2009-08-04 20:00:00,160.9,161.33,160.805,161.3,6928800000.0
2009-08-04 20:30:00,161.3,161.485,161.08,161.165,6073999998.0
2009-08-04 21:00:00,161.155,161.325,161.05,161.24,5557200001.0
2009-08-04 21:30:00,161.24,161.365,161.115,161.35,5011000002.0
2009-08-04 22:00:00,161.35,161.42,161.22,161.42,3170200003.0
2009-08-04 22:30:00,161.42,161.5,161.27,161.285,2676000000.0
2009-08-04 23:00:00,161.275,161.375,161.215,161.315,1707000000.0
2009-08-04 23:30:00,161.315,161.365,161.165,161.24,885900000.0
2009-08-05 00:00:00,161.24,161.315,161.21,161.255,1028800000.0
2009-08-05 00:30:00,161.255,161.3,161.17,161.265,948200000.0
2009-08-05 01:00:00,161.28,161.69,161.28,161.65,3304400000.0
2009-08-05 01:30:00,161.635,161.675,161.495,161.545,2600600000.0
2009-08-05 02:00:00,161.54,161.6,161.38,161.41,3449000000.0
2009-08-05 02:30:00,161.41,161.425,161.22,161.4,4426800000.0
2009-08-05 03:00:00,161.39,161.63,161.315,161.39,3310800000.0
2009-08-05 03:30:00,161.385,161.49,161.33,161.43,2188600000.0
2009-08-05 04:00:00,161.425,161.485,161.24,161.36,3035600000.0
2009-08-05 04:30:00,161.37,161.48,161.355,161.42,2971400000.0
2009-08-05 05:00:00,161.42,161.445,161.315,161.315,2537800000.0
2009-08-05 05:30:00,161.315,161.325,161.0,161.12,3847000000.0
2009-08-05 06:00:00,161.13,161.145,160.88,160.9,4025700000.0
2009-08-05 06:30:00,160.9,160.93,160.66,160.74,3572100000.0
2009-08-05 07:00:00,160.74,160.775,160.5,160.695,4892200000.0
2009-08-05 07:30:00,160.695,160.925,160.43,160.485,4648600000.0
2009-08-05 08:00:00,160.475,160.86,160.435,160.845,5401900000.0
2009-08-05 08:30:00,160.86,160.895,160.445,160.84,7155100001.0
2009-08-05 09:00:00,160.835,160.99,160.56,160.745,8072799998.0
2009-08-05 09:30:00,160.745,160.905,160.49,160.79,8477300001.0
2009-08-05 10:00:00,160.79,161.465,160.68,161.39,6292300001.0
2009-08-05 10:30:00,161.5,161.76,161.415,161.645,8148500000.0
2009-08-05 11:00:00,161.645,161.66,161.465,161.565,8123200000.0
2009-08-05 11:30:00,161.56,161.64,161.455,161.46,6076800003.0
2009-08-05 12:00:00,161.465,162.025,161.41,161.92,8000200005.0
2009-08-05 12:30:00,161.925,162.235,161.78,162.035,7092080000.0
2009-08-05 13:00:00,162.03,162.41,161.995,162.395,8638199999.0
2009-08-05 13:30:00,162.395,162.455,162.045,162.08,10020700000.0
2009-08-05 14:00:00,162.075,162.31,161.68,161.92,9418899998.0
2009-08-05 14:30:00,161.92,162.09,161.645,161.845,9439199999.0
2009-08-05 15:00:00,161.845,162.065,161.705,162.005,7712400000.0
2009-08-05 15:30:00,162.0,162.04,161.545,161.78,11077299999.0
2009-08-05 16:00:00,161.78,161.79,160.61,161.08,13828700001.0
2009-08-05 16:30:00,161.08,161.115,160.765,160.995,13113700000.0
2009-08-05 17:00:00,160.995,161.37,160.93,161.32,11374899999.0
2009-08-05 17:30:00,161.32,161.36,161.175,161.23,7007800000.0
2009-08-05 18:00:00,161.225,161.785,161.18,161.465,7372600001.0
2009-08-05 18:30:00,161.47,161.635,161.445,161.53,6885200001.0
2009-08-05 19:00:00,161.525,161.545,160.985,161.47,8719000004.0
2009-08-05 19:30:00,161.505,161.555,161.265,161.385,8382999999.0
2009-08-05 20:00:00,161.385,161.54,161.325,161.475,8396000001.0
2009-08-05 20:30:00,161.48,161.63,161.38,161.57,8446500000.0
2009-08-05 21:00:00,161.57,161.75,161.535,161.635,6119400000.0
2009-08-05 21:30:00,161.645,161.655,161.315,161.43,6235600000.0
2009-08-05 22:00:00,161.44,161.585,161.405,161.535,1460400000.0
2009-08-05 22:30:00,161.54,161.545,161.295,161.305,2090200000.0
2009-08-05 23:00:00,161.305,161.345,161.175,161.175,1443600000.0
2009-08-05 23:30:00,161.185,161.295,161.1,161.275,1137600000.0
2009-08-06 00:00:00,161.275,161.32,161.15,161.185,1796200000.0
2009-08-06 00:30:00,161.195,161.485,161.195,161.375,1539600000.0
2009-08-06 01:00:00,161.375,161.445,161.21,161.36,1551800000.0
2009-08-06 01:30:00,161.355,161.4,161.065,161.09,2653200000.0
2009-08-06 02:00:00,161.1,161.26,161.085,161.225,3387840001.0
2009-08-06 02:30:00,161.225,161.465,161.205,161.395,3655800000.0
2009-08-06 03:00:00,161.39,161.81,161.39,161.685,5182700000.0
2009-08-06 03:30:00,161.69,162.07,161.5,161.565,6712000000.0
2009-08-06 04:00:00,161.585,161.7,161.485,161.6,4707000000.0
2009-08-06 04:30:00,161.6,161.6,161.07,161.24,5783800000.0
2009-08-06 05:00:00,161.24,161.34,161.08,161.325,2992500000.0
2009-08-06 05:30:00,161.32,161.46,161.275,161.405,3132400000.0
2009-08-06 06:00:00,161.405,161.465,161.305,161.395,2392000000.0
2009-08-06 06:30:00,161.405,161.645,161.395,161.615,3109200000.0
2009-08-06 07:00:00,161.62,161.685,161.49,161.675,3314400000.0
2009-08-06 07:30:00,161.67,161.705,161.485,161.645,3093600000.0
2009-08-06 08:00:00,161.65,161.97,161.565,161.795,5517400000.0
2009-08-06 08:30:00,161.795,161.895,161.405,161.49,6535900000.0
2009-08-06 09:00:00,161.485,161.735,161.44,161.67,6576500000.0
2009-08-06 09:30:00,161.67,161.8,161.58,161.75,5000900000.0
2009-08-06 10:00:00,161.75,162.195,161.695,162.0,7036400000.0
2009-08-06 10:30:00,161.99,162.075,161.785,161.89,6929800000.0
2009-08-06 11:00:00,161.88,162.01,161.815,161.88,5474500000.0
2009-08-06 11:30:00,161.88,162.045,161.855,161.92,4386400001.0
2009-08-06 12:00:00,161.95,162.395,161.835,162.35,7180000000.0
2009-08-06 12:30:00,162.37,162.385,162.035,162.18,5514700000.0
2009-08-06 13:00:00,162.19,162.19,160.545,160.865,7952100000.0
2009-08-06 13:30:00,160.85,161.14,160.79,161.045,8117000000.0
2009-08-06 14:00:00,161.025,161.28,160.9,161.145,8176489999.0
2009-08-06 14:30:00,161.145,161.97,161.145,161.415,8106700000.0
2009-08-06 15:00:00,161.415,161.525,161.095,161.305,10579800000.0
2009-08-06 15:30:00,161.305,161.37,160.66,160.765,10042400001.0
2009-08-06 16:00:00,160.76,160.835,160.245,160.575,5605800000.0
2009-08-06 16:30:00,160.56,160.78,160.51,160.545,5343400000.0
2009-08-06 17:00:00,160.555,160.8,160.485,160.605,4670300000.0
2009-08-06 17:30:00,160.6,160.61,160.24,160.285,4628800000.0
2009-08-06 18:00:00,160.285,160.42,159.995,160.295,4123900000.0
2009-08-06 18:30:00,160.305,160.46,160.195,160.295,4021200000.0
2009-08-06 19:00:00,160.3,160.555,160.185,160.5,4008800001.0
2009-08-06 19:30:00,160.5,160.64,160.11,160.14,3444500000.0
2009-08-06 20:00:00,160.155,160.38,159.985,160.35,3994700000.0
2009-08-06 20:30:00,160.345,160.38,159.995,160.09,4005300000.0
2009-08-06 21:00:00,160.08,160.245,160.05,160.15,2528600000.0
2009-08-06 21:30:00,160.145,160.175,159.95,160.075,3070800000.0
2009-08-06 22:00:00,160.07,160.195,160.03,160.055,1703700000.0
2009-08-06 22:30:00,160.055,160.225,160.04,160.18,1044700000.0
2009-08-06 23:00:00,160.175,160.175,159.995,160.02,423400000.0
2009-08-06 23:30:00,160.025,160.12,160.015,160.055,458400000.0
2009-08-07 00:00:00,160.055,160.135,159.94,160.12,502900000.0
2009-08-07 00:30:00,160.125,160.365,160.106,160.29,1129300000.0
2009-08-07 01:00:00,160.28,160.34,160.21,160.22,971500000.0
2009-08-07 01:30:00,160.215,160.56,160.16,160.485,1119450000.0
2009-08-07 02:00:00,160.475,160.54,160.198,160.255,1585800000.0
2009-08-07 02:30:00,160.245,160.315,160.105,160.23,1933690000.0
2009-08-07 03:00:00,160.22,160.3,160.15,160.245,1637400000.0
2009-08-07 03:30:00,160.24,160.415,159.68,159.79,2572200000.0
2009-08-07 04:00:00,159.785,159.89,159.46,159.65,2306600000.0
2009-08-07 04:30:00,159.64,159.89,159.64,159.79,1440700000.0
2009-08-07 05:00:00,159.79,159.85,159.68,159.795,1717000000.0
2009-08-07 05:30:00,159.805,159.905,159.71,159.865,1899200000.0
2009-08-07 06:00:00,159.865,160.085,159.835,160.02,1486800000.0
2009-08-07 06:30:00,160.02,160.07,159.88,159.995,1135600000.0
2009-08-07 07:00:00,159.995,160.16,159.92,159.99,1621900000.0
2009-08-07 07:30:00,159.98,160.265,159.965,160.135,2052500000.0
2009-08-07 08:00:00,160.135,160.14,159.78,159.875,2141200000.0
2009-08-07 08:30:00,159.885,160.025,159.635,159.78,3259100000.0
2009-08-07 09:00:00,159.775,159.915,159.485,159.89,4067300001.0
2009-08-07 09:30:00,159.875,159.925,159.535,159.565,3111100000.0
2009-08-07 10:00:00,159.575,159.755,159.22,159.235,3892500000.0
2009-08-07 10:30:00,159.235,159.31,159.01,159.105,4068500000.0
2009-08-07 11:00:00,159.105,159.45,158.965,159.36,3024500000.0
2009-08-07 11:30:00,159.355,159.375,159.01,159.235,3393100000.0
2009-08-07 12:00:00,159.235,159.49,159.19,159.465,2099300000.0
2009-08-07 12:30:00,159.465,159.55,159.39,159.41,2093200000.0
2009-08-07 13:00:00,159.42,159.54,159.26,159.415,2444400000.0
2009-08-07 13:30:00,159.405,159.82,159.395,159.665,2685200000.0
2009-08-07 14:00:00,159.665,160.195,159.65,159.89,3558800000.0
2009-08-07 14:30:00,159.825,161.875,159.825,161.715,6396699999.0
2009-08-07 15:00:00,161.715,162.265,161.7,162.09,5957700000.0
2009-08-07 15:30:00,162.105,162.475,161.975,162.165,6345900000.0
2009-08-07 16:00:00,162.14,162.64,161.895,162.57,6938200000.0
2009-08-07 16:30:00,162.575,162.84,162.425,162.49,5960900000.0
2009-08-07 17:00:00,162.475,162.87,162.45,162.805,4855100000.0
2009-08-07 17:30:00,162.805,162.965,162.57,162.77,4556000000.0
2009-08-07 18:00:00,162.76,163.015,162.59,162.655,4671500000.0
2009-08-07 18:30:00,162.655,162.985,162.65,162.785,4656200000.0
2009-08-07 19:00:00,162.785,163.05,162.77,163.0,4635700000.0
2009-08-07 19:30:00,163.0,163.08,162.8,162.835,3585100000.0
2009-08-07 20:00:00,162.835,162.86,162.705,162.735,3102600000.0
2009-08-07 20:30:00,162.735,162.845,162.585,162.66,3834700000.0
2009-08-07 21:00:00,162.655,162.73,162.455,162.61,4048200002.0
2009-08-07 21:30:00,162.615,162.69,162.49,162.665,3429700000.0
2009-08-07 22:00:00,162.655,162.745,162.49,162.745,2519500000.0
2009-08-07 22:30:00,162.745,162.83,162.62,162.735,2057600000.0
2009-08-09 23:00:00,162.607,162.98,162.607,162.705,1040999999.0
2009-08-09 23:30:00,162.705,162.85,162.675,162.795,796000000.0
2009-08-10 00:00:00,162.8,162.91,162.765,162.88,930200000.0
2009-08-10 00:30:00,162.88,162.88,162.705,162.745,1108900000.0
2009-08-10 01:00:00,162.745,162.75,162.45,162.465,1116400000.0
2009-08-10 01:30:00,162.455,162.47,162.31,162.38,1804500000.0
2009-08-10 02:00:00,162.38,162.46,162.205,162.29,2336700000.0
2009-08-10 02:30:00,162.295,162.375,162.125,162.22,2701900000.0
2009-08-10 03:00:00,162.235,162.37,162.025,162.255,2661100000.0
2009-08-10 03:30:00,162.255,162.465,162.235,162.34,2478900000.0
2009-08-10 04:00:00,162.34,162.635,162.315,162.595,2095700000.0
2009-08-10 04:30:00,162.595,162.775,162.51,162.595,2147800000.0
2009-08-10 05:00:00,162.6,162.62,162.445,162.465,1365500000.0
2009-08-10 05:30:00,162.465,162.59,162.405,162.575,1880400000.0
2009-08-10 06:00:00,162.57,162.61,162.415,162.47,1545400000.0
2009-08-10 06:30:00,162.47,162.55,162.285,162.44,1778400000.0
2009-08-10 07:00:00,162.435,162.54,162.35,162.485,2055700000.0
2009-08-10 07:30:00,162.49,162.525,162.16,162.23,3699900000.0
2009-08-10 08:00:00,162.23,162.425,161.925,162.175,4813440000.0
2009-08-10 08:30:00,162.175,162.28,161.99,162.09,4195200000.0
2009-08-10 09:00:00,162.075,162.13,161.755,161.93,4977700000.0
2009-08-10 09:30:00,161.93,162.075,161.76,161.915,4688700000.0
2009-08-10 10:00:00,161.91,162.03,161.79,161.845,4949400000.0
2009-08-10 10:30:00,161.845,162.095,161.81,161.925,3768800000.0
2009-08-10 11:00:00,161.93,161.98,161.82,161.85,2992600000.0
2009-08-10 11:30:00,161.845,161.985,161.82,161.825,3190000000.0
2009-08-10 12:00:00,161.83,161.98,161.825,161.84,2724700000.0
2009-08-10 12:30:00,161.845,161.95,161.525,161.535,2893600000.0
2009-08-10 13:00:00,161.525,161.675,161.4,161.55,3054300000.0
2009-08-10 13:30:00,161.555,161.745,161.555,161.605,3388200000.0
2009-08-10 14:00:00,161.605,161.745,161.41,161.475,3837900000.0
2009-08-10 14:30:00,161.475,161.51,161.04,161.29,3937900000.0
2009-08-10 15:00:00,161.29,161.41,161.16,161.205,3813600000.0
2009-08-10 15:30:00,161.205,161.315,161.02,161.225,4914700000.0
2009-08-10 16:00:00,161.225,161.295,161.03,161.28,3931200000.0
2009-08-10 16:30:00,161.28,161.35,160.93,160.975,4346000000.0
2009-08-10 17:00:00,160.97,161.025,160.45,160.47,5009100000.0
2009-08-10 17:30:00,160.47,160.69,160.21,160.285,4542000000.0
2009-08-10 18:00:00,160.29,160.415,159.82,159.825,3796500000.0
2009-08-10 18:30:00,159.84,159.92,159.44,159.65,4961800000.0
2009-08-10 19:00:00,159.65,159.71,159.38,159.58,5352600000.0
2009-08-10 19:30:00,159.585,159.75,159.495,159.63,4173800000.0
2009-08-10 20:00:00,159.63,159.75,159.5,159.62,4360800000.0
2009-08-10 20:30:00,159.625,159.875,159.48,159.72,2807600000.0
2009-08-10 21:00:00,159.735,159.91,159.695,159.81,2484400000.0
2009-08-10 21:30:00,159.81,159.91,159.77,159.885,2384100000.0
2009-08-10 22:00:00,159.88,160.165,159.85,160.09,2119100000.0
2009-08-10 22:30:00,160.095,160.115,159.905,160.11,1553700000.0
2009-08-10 23:00:00,160.1,160.115,159.98,159.99,1018500000.0
2009-08-10 23:30:00,159.975,160.155,159.96,160.015,760300000.0
2009-08-11 00:00:00,159.99,160.045,159.855,159.94,1276300000.0
2009-08-11 00:30:00,159.945,160.035,159.77,159.805,994100000.0
2009-08-11 01:00:00,159.815,159.885,159.535,159.63,1871600000.0
2009-08-11 01:30:00,159.62,159.84,159.545,159.83,1670800000.0
2009-08-11 02:00:00,159.84,160.215,159.705,160.175,2985960000.0
2009-08-11 02:30:00,160.175,160.195,159.855,160.085,3022900000.0
2009-08-11 03:00:00,160.085,160.215,160.005,160.005,2116600000.0
2009-08-11 03:30:00,160.01,160.14,159.855,159.92,2981400000.0
2009-08-11 04:00:00,159.92,159.96,159.555,159.7,2825700000.0
2009-08-11 04:30:00,159.7,159.7,158.91,159.325,3788660000.0
2009-08-11 05:00:00,159.325,159.43,159.11,159.385,2097500000.0
2009-08-11 05:30:00,159.37,159.53,159.315,159.37,2844800000.0
2009-08-11 06:00:00,159.37,159.525,159.36,159.44,1952100000.0
2009-08-11 06:30:00,159.44,159.495,159.21,159.295,2607500000.0
2009-08-11 07:00:00,159.295,159.39,159.185,159.29,1824700000.0
2009-08-11 07:30:00,159.29,159.71,159.22,159.565,2363800000.0
2009-08-11 08:00:00,159.56,159.82,159.42,159.71,2918900000.0
2009-08-11 08:30:00,159.71,159.825,159.44,159.725,3656200000.0
2009-08-11 09:00:00,159.72,159.765,159.325,159.605,4130600000.0
2009-08-11 09:30:00,159.615,159.67,159.165,159.52,3298100000.0
2009-08-11 10:00:00,159.52,159.64,159.405,159.59,3141220000.0
2009-08-11 10:30:00,159.585,159.695,159.2,159.39,3073400000.0
2009-08-11 11:00:00,159.375,159.475,159.105,159.185,5643600000.0
2009-08-11 11:30:00,159.2,159.315,158.865,158.995,4351600000.0
2009-08-11 12:00:00,158.995,159.08,158.605,158.75,4813000000.0
2009-08-11 12:30:00,158.75,159.135,158.66,159.035,4008500000.0
2009-08-11 13:00:00,159.025,159.395,158.915,159.345,4194400000.0
2009-08-11 13:30:00,159.345,159.385,158.85,159.105,4469200000.0
2009-08-11 14:00:00,159.1,159.47,159.04,159.395,4312500000.0
2009-08-11 14:30:00,159.395,159.475,158.95,158.985,4429100001.0
2009-08-11 15:00:00,158.995,158.995,158.46,158.575,4856099998.0
2009-08-11 15:30:00,158.575,158.82,158.475,158.765,5191200000.0
2009-08-11 16:00:00,158.765,158.79,157.9,157.925,5251900000.0
2009-08-11 16:30:00,157.92,158.51,157.86,158.19,4957600000.0
2009-08-11 17:00:00,158.19,158.225,157.83,158.2,4217000000.0
2009-08-11 17:30:00,158.19,158.38,158.005,158.295,4158600000.0
2009-08-11 18:00:00,158.29,158.395,158.17,158.26,2962700000.0
2009-08-11 18:30:00,158.255,158.31,158.035,158.075,2601700000.0
2009-08-11 19:00:00,158.075,158.225,157.99,158.08,2937500000.0
2009-08-11 19:30:00,158.08,158.26,158.045,158.055,2852000000.0
2009-08-11 20:00:00,158.055,158.305,158.045,158.275,2624700000.0
2009-08-11 20:30:00,158.27,158.32,158.12,158.185,2893500000.0
2009-08-11 21:00:00,158.185,158.355,158.16,158.225,3306000000.0
2009-08-11 21:30:00,158.225,158.245,158.055,158.06,2222300000.0
2009-08-11 22:00:00,158.065,158.145,158.005,158.11,1564300000.0
2009-08-11 22:30:00,158.11,158.24,158.055,158.165,1424600000.0
2009-08-11 23:00:00,158.16,158.245,157.995,158.155,598800000.0
2009-08-11 23:30:00,158.155,158.255,158.035,158.105,682200000.0
2009-08-12 00:00:00,158.09,158.32,158.08,158.305,1366800000.0
2009-08-12 00:30:00,158.305,158.385,158.2,158.305,1224900000.0
2009-08-12 01:00:00,158.31,158.41,158.3,158.405,1500200000.0
2009-08-12 01:30:00,158.405,158.405,158.105,158.185,2012600000.0
2009-08-12 02:00:00,158.18,158.435,158.18,158.375,2819600000.0
2009-08-12 02:30:00,158.375,158.44,158.22,158.22,2278000000.0
2009-08-12 03:00:00,158.215,158.325,157.905,158.015,3478600000.0
2009-08-12 03:30:00,158.02,158.07,157.93,157.975,2056700000.0
2009-08-12 04:00:00,157.975,157.99,157.465,157.7,3947100000.0
2009-08-12 04:30:00,157.7,157.755,157.295,157.36,2340200000.0
2009-08-12 05:00:00,157.36,157.64,157.35,157.595,2263100000.0
2009-08-12 05:30:00,157.595,157.615,157.44,157.495,1288600000.0
2009-08-12 06:00:00,157.49,157.645,157.455,157.56,2673700000.0
2009-08-12 06:30:00,157.56,157.61,157.235,157.485,3209100000.0
2009-08-12 07:00:00,157.485,157.63,157.405,157.44,2954600000.0
2009-08-12 07:30:00,157.435,157.605,157.345,157.415,3449400000.0
2009-08-12 08:00:00,157.42,157.54,157.03,157.29,5059600000.0
2009-08-12 08:30:00,157.29,157.295,156.31,156.67,5083200000.0
2009-08-12 09:00:00,156.68,156.855,156.24,156.425,4731100000.0
2009-08-12 09:30:00,156.425,156.64,155.975,156.37,4629600000.0
2009-08-12 10:00:00,156.37,156.93,156.37,156.665,5130060002.0
2009-08-12 10:30:00,156.665,157.275,156.615,157.195,4886660000.0
2009-08-12 11:00:00,157.195,157.61,157.135,157.35,4313100000.0
2009-08-12 11:30:00,157.35,157.465,156.855,157.1,6444800000.0
2009-08-12 12:00:00,157.105,157.785,157.105,157.735,4782400000.0
2009-08-12 12:30:00,157.735,157.93,157.61,157.675,4119600001.0
2009-08-12 13:00:00,157.68,157.95,157.47,157.63,4825100000.0
2009-08-12 13:30:00,157.63,157.775,157.265,157.35,3679500000.0
2009-08-12 14:00:00,157.35,157.975,157.35,157.805,4739000000.0
2009-08-12 14:30:00,157.8,157.89,157.575,157.645,3876900003.0
2009-08-12 15:00:00,157.66,157.885,157.505,157.625,3855500000.0
2009-08-12 15:30:00,157.64,158.705,157.64,158.6,4808700000.0
2009-08-12 16:00:00,158.6,159.22,158.6,159.185,5111500000.0
2009-08-12 16:30:00,159.19,159.45,158.98,159.115,4860300000.0
2009-08-12 17:00:00,159.1,159.2,158.795,159.19,4425300000.0
2009-08-12 17:30:00,159.205,159.28,158.895,159.015,5192700000.0
2009-08-12 18:00:00,159.005,159.125,158.775,158.805,4384200000.0
2009-08-12 18:30:00,158.81,158.85,158.615,158.805,3049700000.0
2009-08-12 19:00:00,158.795,158.915,158.745,158.85,3543800000.0
2009-08-12 19:30:00,158.85,158.95,158.745,158.805,2872800000.0
2009-08-12 20:00:00,158.81,159.755,158.65,158.675,3678100000.0
2009-08-12 20:30:00,158.69,159.06,157.51,158.845,5110800000.0
2009-08-12 21:00:00,158.845,158.995,158.65,158.735,3972700000.0
2009-08-12 21:30:00,158.74,158.85,158.53,158.54,3572600000.0
2009-08-12 22:00:00,158.54,158.555,158.1,158.12,2209600000.0
2009-08-12 22:30:00,158.12,158.425,158.1,158.325,1788200000.0
2009-08-12 23:00:00,158.255,158.445,158.235,158.37,1050090000.0
2009-08-12 23:30:00,158.37,158.525,158.325,158.51,1394200000.0
2009-08-13 00:00:00,158.505,158.75,158.505,158.72,1137700000.0
2009-08-13 00:30:00,158.72,158.83,158.69,158.705,1122900000.0
2009-08-13 01:00:00,158.7,158.72,158.545,158.7,1755300000.0
2009-08-13 01:30:00,158.7,158.86,158.69,158.77,1150600000.0
2009-08-13 02:00:00,158.755,158.76,158.345,158.45,2794600000.0
2009-08-13 02:30:00,158.45,158.675,158.375,158.375,2112500000.0
2009-08-13 03:00:00,158.39,158.61,158.37,158.49,2107400000.0
2009-08-13 03:30:00,158.49,158.565,157.945,158.05,3112900000.0
2009-08-13 04:00:00,158.05,158.41,158.05,158.34,2631000000.0
2009-08-13 04:30:00,158.33,158.365,158.155,158.195,1743000000.0
2009-08-13 05:00:00,158.195,158.245,158.035,158.115,1622500000.0
2009-08-13 05:30:00,158.115,158.23,158.095,158.18,1911100000.0
2009-08-13 06:00:00,158.18,158.36,158.165,158.325,1525600000.0
2009-08-13 06:30:00,158.32,158.425,158.285,158.385,1482200000.0
2009-08-13 07:00:00,158.39,158.875,158.39,158.725,2342300000.0
2009-08-13 07:30:00,158.72,158.98,158.71,158.895,2068400000.0
2009-08-13 08:00:00,158.895,159.595,158.895,159.465,4828200000.0
2009-08-13 08:30:00,159.465,159.515,159.05,159.09,4138300000.0
2009-08-13 09:00:00,159.09,159.3,158.98,159.235,3558399999.0
2009-08-13 09:30:00,159.235,159.68,159.235,159.59,3546900000.0
2009-08-13 10:00:00,159.585,159.7,159.325,159.43,3837200000.0
2009-08-13 10:30:00,159.435,159.715,159.43,159.655,2999800000.0
2009-08-13 11:00:00,159.66,160.045,159.65,159.86,3360350000.0
2009-08-13 11:30:00,159.855,159.885,159.465,159.54,3377700000.0
2009-08-13 12:00:00,159.535,159.91,159.515,159.845,2831499999.0
2009-08-13 12:30:00,159.83,160.085,159.805,160.075,2926700000.0
2009-08-13 13:00:00,160.075,160.13,159.97,160.035,2753400000.0
2009-08-13 13:30:00,160.05,160.05,159.83,159.95,2663300000.0
2009-08-13 14:00:00,159.955,160.36,159.95,160.105,4592700000.0
2009-08-13 14:30:00,160.095,160.095,158.64,158.995,4169060001.0
2009-08-13 15:00:00,158.99,159.36,158.935,158.985,3495300000.0
2009-08-13 15:30:00,158.975,158.975,157.835,158.035,4239200000.0
2009-08-13 16:00:00,158.045,158.595,157.795,158.49,3822100000.0
2009-08-13 16:30:00,158.49,158.93,158.395,158.395,3906299999.0
2009-08-13 17:00:00,158.39,158.475,157.965,158.145,4157500000.0
2009-08-13 17:30:00,158.145,158.44,157.995,158.2,3203400000.0
2009-08-13 18:00:00,158.2,158.245,158.05,158.05,2736500000.0
2009-08-13 18:30:00,158.065,158.135,158.005,158.005,2298800000.0
2009-08-13 19:00:00,158.015,158.15,157.525,157.715,3659200000.0
2009-08-13 19:30:00,157.74,157.945,157.61,157.795,3641300000.0
2009-08-13 20:00:00,157.81,157.81,157.38,157.68,2996800000.0
2009-08-13 20:30:00,157.68,157.895,157.445,157.45,2739900000.0
2009-08-13 21:00:00,157.455,158.065,157.45,157.915,3015900000.0
2009-08-13 21:30:00,157.92,158.095,157.86,158.075,2341800000.0
2009-08-13 22:00:00,158.08,158.18,158.0,158.125,1508900000.0
2009-08-13 22:30:00,158.12,158.305,158.055,158.305,1284300000.0
2009-08-13 23:00:00,158.305,158.305,158.08,158.25,1199300000.0
2009-08-13 23:30:00,158.25,158.265,157.99,157.99,932300000.0
2009-08-14 00:00:00,157.985,158.075,157.83,157.97,2386200000.0
2009-08-14 00:30:00,157.955,158.075,157.865,157.98,886800000.0
2009-08-14 01:00:00,157.985,158.05,157.9,157.995,1272000000.0
2009-08-14 01:30:00,157.995,158.035,157.835,157.85,1489700000.0
2009-08-14 02:00:00,157.845,158.395,157.79,158.38,1725800000.0
2009-08-14 02:30:00,158.38,158.405,158.165,158.17,1903700000.0
2009-08-14 03:00:00,158.2,158.355,158.03,158.1,2328900000.0
2009-08-14 03:30:00,158.1,158.275,157.85,158.275,2190700000.0
2009-08-14 04:00:00,158.26,158.26,158.08,158.135,1793800000.0
2009-08-14 04:30:00,158.135,158.145,157.855,157.875,1617700000.0
2009-08-14 05:00:00,157.875,157.95,157.56,157.68,2221300000.0
2009-08-14 05:30:00,157.675,157.735,157.365,157.695,1692800000.0
2009-08-14 06:00:00,157.695,157.8,157.61,157.63,1926500000.0
2009-08-14 06:30:00,157.63,157.83,157.63,157.685,2141800000.0
2009-08-14 07:00:00,157.685,157.755,157.475,157.57,1619300000.0
2009-08-14 07:30:00,157.575,158.145,157.56,158.13,2222800000.0
2009-08-14 08:00:00,158.125,158.15,157.61,157.94,2969600001.0
2009-08-14 08:30:00,157.945,157.985,157.655,157.855,2806700000.0
2009-08-14 09:00:00,157.845,158.05,157.105,157.11,3671300000.0
2009-08-14 09:30:00,157.11,157.545,156.49,157.355,3889100000.0
2009-08-14 10:00:00,157.35,157.725,157.305,157.5,3507000000.0
2009-08-14 10:30:00,157.5,157.525,157.3,157.49,2726200000.0
2009-08-14 11:00:00,157.49,157.71,157.435,157.47,2347400000.0
2009-08-14 11:30:00,157.475,157.535,157.035,157.305,2707899999.0
2009-08-14 12:00:00,157.31,157.34,157.05,157.215,2425100000.0
2009-08-14 12:30:00,157.21,157.285,157.085,157.225,1854000000.0
2009-08-14 13:00:00,157.225,157.45,157.155,157.435,2482700000.0
2009-08-14 13:30:00,157.435,157.58,157.19,157.24,3092000000.0
2009-08-14 14:00:00,157.24,157.61,157.175,157.56,3315900000.0
2009-08-14 14:30:00,157.57,157.585,157.02,157.245,3783800000.0
2009-08-14 15:00:00,157.245,157.53,157.2,157.395,2631500000.0
2009-08-14 15:30:00,157.41,157.44,156.595,156.645,3697000000.0
2009-08-14 16:00:00,156.64,156.65,156.14,156.32,3529400000.0
2009-08-14 16:30:00,156.315,156.32,156.07,156.24,3054600000.0
2009-08-14 17:00:00,156.24,156.63,156.075,156.1,2941600000.0
2009-08-14 17:30:00,156.085,156.47,156.01,156.43,2859500000.0
2009-08-14 18:00:00,156.42,156.62,156.265,156.485,2573000000.0
2009-08-14 18:30:00,156.445,156.835,156.325,156.69,2306400000.0
2009-08-14 19:00:00,156.705,156.715,156.44,156.44,2417400000.0
2009-08-14 19:30:00,156.435,156.435,156.125,156.275,2557000000.0
2009-08-14 20:00:00,156.28,156.335,156.16,156.245,2624600000.0
2009-08-14 20:30:00,156.25,156.57,156.22,156.57,2608400000.0
2009-08-14 21:00:00,156.57,156.735,156.555,156.665,2046400000.0
2009-08-14 21:30:00,156.665,156.875,156.6,156.7,1879700000.0
2009-08-14 22:00:00,156.705,156.835,156.64,156.795,1635200000.0
2009-08-14 22:30:00,156.81,157.08,156.77,157.035,810600000.0
2009-08-16 23:00:00,156.842,156.842,156.145,156.282,849000000.0
2009-08-16 23:30:00,156.31,156.469,156.195,156.425,626300000.0
2009-08-17 00:00:00,156.415,156.415,156.185,156.34,707000000.0
2009-08-17 00:30:00,156.35,156.465,156.34,156.38,1049500000.0
2009-08-17 01:00:00,156.38,156.46,156.125,156.45,1458000000.0
2009-08-17 01:30:00,156.45,156.545,155.94,155.96,1976500000.0
2009-08-17 02:00:00,155.96,156.065,155.71,155.975,3927600000.0
2009-08-17 02:30:00,155.96,155.98,155.535,155.635,4152500000.0
2009-08-17 03:00:00,155.635,155.665,155.365,155.54,4112620000.0
2009-08-17 03:30:00,155.54,155.655,155.35,155.63,2989300000.0
2009-08-17 04:00:00,155.63,155.86,155.535,155.68,2031400000.0
2009-08-17 04:30:00,155.685,155.735,155.315,155.355,2293900000.0
2009-08-17 05:00:00,155.36,155.67,155.35,155.51,2167000000.0
2009-08-17 05:30:00,155.525,155.785,155.485,155.595,1847800000.0
2009-08-17 06:00:00,155.61,155.69,155.525,155.675,1452600000.0
2009-08-17 06:30:00,155.685,155.705,155.52,155.625,1928300000.0
2009-08-17 07:00:00,155.635,155.745,155.06,155.09,2593400000.0
2009-08-17 07:30:00,155.09,155.37,154.97,155.2,3282100000.0
2009-08-17 08:00:00,155.18,155.19,154.935,155.035,4038700000.0
2009-08-17 08:30:00,155.035,155.235,154.695,155.085,4173900000.0
2009-08-17 09:00:00,155.085,155.12,154.715,154.925,4579799999.0
2009-08-17 09:30:00,154.92,155.065,154.71,154.72,4151800001.0
2009-08-17 10:00:00,154.72,154.73,154.18,154.555,4635800000.0
2009-08-17 10:30:00,154.545,154.745,154.44,154.52,3742900000.0
2009-08-17 11:00:00,154.52,154.795,154.245,154.265,4108800000.0
2009-08-17 11:30:00,154.255,154.5,154.24,154.405,3796400000.0
2009-08-17 12:00:00,154.4,154.435,153.975,154.125,4156700000.0
2009-08-17 12:30:00,154.125,154.35,153.98,154.07,4059300000.0
2009-08-17 13:00:00,154.06,154.26,153.94,154.155,3510300000.0
2009-08-17 13:30:00,154.15,154.15,153.77,153.775,3157900000.0
2009-08-17 14:00:00,153.775,154.21,153.77,154.085,3552000000.0
2009-08-17 14:30:00,154.085,154.545,154.07,154.335,4446900001.0
2009-08-17 15:00:00,154.33,154.575,154.185,154.185,4117800000.0
2009-08-17 15:30:00,154.2,154.315,153.95,154.145,5036900000.0
2009-08-17 16:00:00,154.145,154.155,153.975,154.085,4317900000.0
2009-08-17 16:30:00,154.09,154.22,153.975,154.01,3995400000.0
2009-08-17 17:00:00,154.015,154.015,153.46,153.835,4548900000.0
2009-08-17 17:30:00,153.83,154.025,153.775,153.98,3613200000.0
2009-08-17 18:00:00,153.98,154.22,153.925,154.075,3259900000.0
2009-08-17 18:30:00,154.08,154.23,153.94,154.175,2751800000.0
2009-08-17 19:00:00,154.165,154.23,153.98,154.13,2911600000.0
2009-08-17 19:30:00,154.125,154.14,153.985,154.08,2722500000.0
2009-08-17 20:00:00,154.08,154.39,154.045,154.375,2032000000.0
2009-08-17 20:30:00,154.375,154.43,154.095,154.37,2008400000.0
2009-08-17 21:00:00,154.37,154.45,154.25,154.335,2169200000.0
2009-08-17 21:30:00,154.335,154.395,154.27,154.315,1824100000.0
2009-08-17 22:00:00,154.305,154.425,154.29,154.39,1136300000.0
2009-08-17 22:30:00,154.39,154.495,154.335,154.465,959200000.0
2009-08-17 23:00:00,154.475,154.57,154.425,154.445,1150800000.0
2009-08-17 23:30:00,154.445,154.445,154.29,154.32,938300000.0
2009-08-18 00:00:00,154.315,154.355,154.225,154.235,1271900000.0
2009-08-18 00:30:00,154.235,154.29,154.015,154.14,1591500000.0
2009-08-18 01:00:00,154.14,154.335,154.135,154.155,1232000000.0
2009-08-18 01:30:00,154.155,154.48,154.1,154.48,1572300000.0
2009-08-18 02:00:00,154.475,155.065,154.42,154.745,3694200000.0
2009-08-18 02:30:00,154.74,155.255,154.72,154.995,3327300000.0
2009-08-18 03:00:00,154.995,155.38,154.995,155.065,3316600000.0
2009-08-18 03:30:00,155.08,155.715,155.005,155.485,4638400000.0
2009-08-18 04:00:00,155.485,155.64,155.415,155.615,2804500000.0
2009-08-18 04:30:00,155.62,155.62,155.325,155.325,2751100000.0
2009-08-18 05:00:00,155.315,155.32,154.785,154.99,2524600000.0
2009-08-18 05:30:00,154.99,155.0,154.81,154.995,2613000000.0
2009-08-18 06:00:00,154.995,155.07,154.915,155.03,2081600000.0
2009-08-18 06:30:00,155.03,155.095,154.775,154.915,2574500000.0
2009-08-18 07:00:00,154.915,155.47,154.915,155.4,3093600000.0
2009-08-18 07:30:00,155.4,155.515,155.31,155.41,3531100000.0
2009-08-18 08:00:00,155.42,155.855,155.415,155.815,4046600000.0
2009-08-18 08:30:00,155.81,155.905,155.515,155.72,3407700000.0
2009-08-18 09:00:00,155.705,156.105,155.7,155.975,4071450000.0
2009-08-18 09:30:00,155.965,156.08,155.78,155.85,2955300000.0
2009-08-18 10:00:00,155.85,156.21,155.83,156.175,3279400000.0
2009-08-18 10:30:00,156.175,156.65,156.175,156.535,4124200000.0
2009-08-18 11:00:00,156.535,156.83,156.46,156.53,4726000000.0
2009-08-18 11:30:00,156.525,156.615,155.955,156.155,3768100000.0
2009-08-18 12:00:00,156.155,156.495,156.155,156.47,2354100000.0
2009-08-18 12:30:00,156.47,156.725,156.4,156.62,2728300000.0
2009-08-18 13:00:00,156.62,156.625,156.3,156.3,2538850000.0
2009-08-18 13:30:00,156.315,156.35,156.065,156.255,3193500000.0
2009-08-18 14:00:00,156.255,156.58,156.16,156.45,3959900000.0
2009-08-18 14:30:00,156.44,156.44,155.315,155.385,3939650000.0
2009-08-18 15:00:00,155.395,155.67,155.32,155.62,3692300000.0
2009-08-18 15:30:00,155.62,155.89,155.565,155.68,4178400000.0
2009-08-18 16:00:00,155.685,156.73,155.68,156.475,5304700001.0
2009-08-18 16:30:00,156.47,156.745,156.38,156.575,4220000000.0
2009-08-18 17:00:00,156.55,156.635,156.375,156.475,4154800000.0
2009-08-18 17:30:00,156.48,156.905,156.445,156.795,4700700000.0
2009-08-18 18:00:00,156.81,156.965,156.73,156.735,3297300000.0
2009-08-18 18:30:00,156.735,156.885,156.635,156.855,2316700000.0
2009-08-18 19:00:00,156.855,156.91,156.675,156.785,1904900000.0
2009-08-18 19:30:00,156.795,157.085,156.675,157.015,2407300000.0
2009-08-18 20:00:00,157.005,157.065,156.825,156.925,2899700000.0
2009-08-18 20:30:00,156.915,156.95,156.615,156.795,2463400000.0
2009-08-18 21:00:00,156.8,156.96,156.735,156.79,2149900000.0
2009-08-18 21:30:00,156.795,156.95,156.745,156.85,2795900000.0
2009-08-18 22:00:00,156.84,156.91,156.77,156.81,1949900000.0
2009-08-18 22:30:00,156.8,156.88,156.73,156.8,1081300000.0
2009-08-18 23:00:00,156.675,156.825,156.675,156.755,935200000.0
2009-08-18 23:30:00,156.745,156.865,156.72,156.84,729700000.0
2009-08-19 00:00:00,156.84,156.845,156.735,156.8,837500000.0
2009-08-19 00:30:00,156.8,157.09,156.775,156.94,1497200000.0
2009-08-19 01:00:00,156.925,157.325,156.88,157.245,2014200000.0
2009-08-19 01:30:00,157.24,157.515,157.185,157.365,2599100000.0
2009-08-19 02:00:00,157.365,157.385,156.985,157.04,2826299999.0
2009-08-19 02:30:00,157.035,157.125,156.63,156.72,4016200000.0
2009-08-19 03:00:00,156.72,156.8,156.155,156.42,3396700000.0
2009-08-19 03:30:00,156.42,156.575,156.06,156.245,2995600000.0
2009-08-19 04:00:00,156.25,156.515,156.245,156.43,3326800000.0
2009-08-19 04:30:00,156.435,156.475,156.3,156.45,2380700000.0
2009-08-19 05:00:00,156.407,156.475,156.25,156.315,1402300000.0
2009-08-19 05:30:00,156.31,156.355,156.22,156.34,1379000000.0
2009-08-19 06:00:00,156.34,156.735,156.305,156.705,1608700000.0
2009-08-19 06:30:00,156.705,156.8,156.52,156.745,1556200000.0
2009-08-19 07:00:00,156.75,156.75,156.1,156.1,2360200000.0
2009-08-19 07:30:00,156.1,156.205,155.55,155.82,4007400000.0
2009-08-19 08:00:00,155.82,155.945,155.35,155.545,3986400000.0
2009-08-19 08:30:00,155.545,155.655,154.985,155.24,4237100000.0
2009-08-19 09:00:00,155.24,155.345,155.085,155.225,2843000000.0
2009-08-19 09:30:00,155.21,155.295,154.92,155.16,3334200000.0
2009-08-19 10:00:00,155.16,155.46,154.895,155.36,3182900000.0
2009-08-19 10:30:00,155.355,155.58,154.515,154.55,4316000000.0
2009-08-19 11:00:00,154.545,154.715,154.435,154.59,2824200000.0
2009-08-19 11:30:00,154.59,154.83,154.505,154.585,2652600000.0
2009-08-19 12:00:00,154.575,154.62,154.345,154.365,2504200000.0
2009-08-19 12:30:00,154.35,154.475,154.285,154.445,1867000000.0
2009-08-19 13:00:00,154.45,154.865,154.42,154.785,2837100000.0
2009-08-19 13:30:00,154.78,154.895,154.425,154.425,2255900000.0
2009-08-19 14:00:00,154.425,154.425,153.625,153.875,3789700000.0
2009-08-19 14:30:00,153.88,154.175,153.695,154.175,3340790000.0
2009-08-19 15:00:00,154.17,154.28,153.97,154.03,2810500000.0
2009-08-19 15:30:00,154.035,154.78,153.93,154.645,4294200000.0
2009-08-19 16:00:00,154.6,155.01,154.39,154.66,4352530000.0
2009-08-19 16:30:00,154.66,155.265,154.48,154.62,4143500000.0
2009-08-19 17:00:00,154.625,154.905,154.505,154.73,3600700000.0
2009-08-19 17:30:00,154.745,155.445,154.57,155.39,3261900000.0
2009-08-19 18:00:00,155.4,155.495,155.12,155.305,3826000000.0
2009-08-19 18:30:00,155.31,155.43,155.105,155.385,2907000000.0
2009-08-19 19:00:00,155.38,155.595,155.335,155.34,2612400000.0
2009-08-19 19:30:00,155.34,155.51,155.265,155.51,2715300000.0
2009-08-19 20:00:00,155.51,155.55,155.375,155.505,2160200000.0
2009-08-19 20:30:00,155.505,155.605,155.24,155.445,2796200000.0
2009-08-19 21:00:00,155.45,155.46,155.115,155.27,3077600000.0
2009-08-19 21:30:00,155.27,155.495,155.195,155.425,2355300000.0
2009-08-19 22:00:00,155.425,155.56,155.405,155.485,1204600000.0
2009-08-19 22:30:00,155.49,155.505,155.365,155.465,1060600000.0
2009-08-19 23:00:00,155.475,155.59,155.37,155.58,941400000.0
2009-08-19 23:30:00,155.58,155.6,155.54,155.555,1186900000.0
2009-08-20 00:00:00,155.555,155.65,155.515,155.565,831500000.0
2009-08-20 00:30:00,155.565,155.615,155.395,155.52,1087200000.0
2009-08-20 01:00:00,155.52,155.525,155.375,155.43,1425400000.0
2009-08-20 01:30:00,155.43,155.91,155.43,155.81,2022500000.0
2009-08-20 02:00:00,155.805,156.03,155.585,155.76,3234240000.0
2009-08-20 02:30:00,155.755,155.935,155.62,155.78,3730600000.0
2009-08-20 03:00:00,155.78,155.78,155.335,155.65,3241300000.0
2009-08-20 03:30:00,155.61,156.145,155.585,156.035,3188300000.0
2009-08-20 04:00:00,156.05,156.1,155.745,155.885,2577600000.0
2009-08-20 04:30:00,155.885,155.945,155.57,155.665,2243300000.0
2009-08-20 05:00:00,155.665,155.955,155.665,155.89,1833400000.0
2009-08-20 05:30:00,155.89,155.91,155.74,155.91,1325900000.0
2009-08-20 06:00:00,155.905,156.03,155.9,156.005,1208200000.0
2009-08-20 06:30:00,156.005,156.275,155.885,155.905,1777900000.0
2009-08-20 07:00:00,155.91,156.165,155.875,156.12,2205400000.0
2009-08-20 07:30:00,156.12,156.33,155.955,156.27,2813700000.0
2009-08-20 08:00:00,156.285,156.55,156.155,156.415,3074100000.0
2009-08-20 08:30:00,156.42,156.63,156.215,156.245,2954000000.0
2009-08-20 09:00:00,156.245,156.395,156.095,156.37,3190700000.0
2009-08-20 09:30:00,156.37,156.39,155.865,156.14,3219700000.0
2009-08-20 10:00:00,156.14,156.495,156.09,156.365,2962500000.0
2009-08-20 10:30:00,156.37,156.71,155.98,156.1,3703599999.0
2009-08-20 11:00:00,156.105,156.13,155.665,155.82,3249199998.0
2009-08-20 11:30:00,155.815,155.885,155.64,155.79,3149000000.0
2009-08-20 12:00:00,155.79,155.885,155.7,155.745,2376000000.0
2009-08-20 12:30:00,155.745,155.79,155.195,155.27,3405100000.0
2009-08-20 13:00:00,155.28,155.31,154.83,154.935,2795200000.0
2009-08-20 13:30:00,154.935,155.15,154.85,155.025,2512700000.0
2009-08-20 14:00:00,155.02,155.27,154.95,155.16,2722400000.0
2009-08-20 14:30:00,155.155,155.155,154.54,154.86,3914200001.0
2009-08-20 15:00:00,154.855,154.9,154.575,154.895,2886200000.0
2009-08-20 15:30:00,154.9,155.49,154.73,155.49,3896600000.0
2009-08-20 16:00:00,155.515,155.905,155.15,155.395,4368679999.0
2009-08-20 16:30:00,155.4,155.575,155.325,155.505,3339300000.0
2009-08-20 17:00:00,155.505,155.66,155.32,155.505,3253700000.0
2009-08-20 17:30:00,155.505,155.59,155.215,155.245,2572500000.0
2009-08-20 18:00:00,155.24,155.34,155.015,155.085,2055600000.0
2009-08-20 18:30:00,155.085,155.455,154.975,155.295,2615300000.0
2009-08-20 19:00:00,155.295,155.38,155.175,155.33,1667800000.0
2009-08-20 19:30:00,155.325,155.385,155.195,155.255,2059000000.0
2009-08-20 20:00:00,155.26,155.435,155.185,155.23,2129400000.0
2009-08-20 20:30:00,155.23,155.35,155.125,155.32,1895000000.0
2009-08-20 21:00:00,155.32,155.515,155.3,155.435,1998400000.0
2009-08-20 21:30:00,155.435,155.545,155.43,155.5,2282300000.0
2009-08-20 22:00:00,155.5,155.505,155.38,155.445,766300000.0
2009-08-20 22:30:00,155.445,155.495,155.39,155.44,1439000000.0
2009-08-20 23:00:00,155.455,155.52,155.33,155.46,718700000.0
2009-08-20 23:30:00,155.465,155.485,155.37,155.44,689000000.0
2009-08-21 00:00:00,155.44,155.55,155.305,155.49,1305900000.0
2009-08-21 00:30:00,155.5,155.63,155.41,155.425,1838300000.0
2009-08-21 01:00:00,155.43,155.55,155.37,155.5,1409100000.0
2009-08-21 01:30:00,155.5,155.685,155.47,155.535,1894900000.0
2009-08-21 02:00:00,155.535,155.57,155.04,155.045,2761900000.0
2009-08-21 02:30:00,155.055,155.16,154.97,155.005,2475100000.0
2009-08-21 03:00:00,154.995,155.01,154.575,154.615,3305000000.0
2009-08-21 03:30:00,154.62,154.84,154.395,154.465,3749700000.0
2009-08-21 04:00:00,154.47,154.755,154.425,154.625,2337900000.0
2009-08-21 04:30:00,154.635,154.97,154.615,154.845,2072000000.0
2009-08-21 05:00:00,154.85,154.87,154.165,154.225,2349600000.0
2009-08-21 05:30:00,154.225,154.24,153.73,153.925,4181700000.0
2009-08-21 06:00:00,153.945,154.145,153.86,153.9,2584600000.0
2009-08-21 06:30:00,153.915,154.065,153.745,153.745,2017500000.0
2009-08-21 07:00:00,153.745,154.115,153.575,153.9,3272500000.0
2009-08-21 07:30:00,153.9,154.38,153.855,154.24,2647800000.0
2009-08-21 08:00:00,154.23,154.275,154.0,154.085,3294900000.0
2009-08-21 08:30:00,154.065,154.895,154.01,154.795,2887400000.0
2009-08-21 09:00:00,154.795,155.09,154.65,154.845,3486500000.0
2009-08-21 09:30:00,154.84,155.09,154.76,154.925,4136900000.0
2009-08-21 10:00:00,154.935,154.955,154.28,154.305,3237700000.0
2009-08-21 10:30:00,154.31,154.725,154.275,154.675,3496300000.0
2009-08-21 11:00:00,154.64,154.865,154.59,154.62,3227900000.0
2009-08-21 11:30:00,154.62,155.035,154.6,155.03,3700000000.0
2009-08-21 12:00:00,155.03,155.25,154.965,155.15,3565500000.0
2009-08-21 12:30:00,155.15,155.62,155.115,155.585,2545100000.0
2009-08-21 13:00:00,155.59,155.675,155.255,155.44,2702800000.0
2009-08-21 13:30:00,155.43,155.51,155.11,155.27,2585500000.0
2009-08-21 14:00:00,155.27,155.275,154.95,155.15,2287500000.0
2009-08-21 14:30:00,155.145,155.29,155.01,155.19,3325400000.0
2009-08-21 15:00:00,155.19,155.35,155.07,155.27,3205000000.0
2009-08-21 15:30:00,155.265,155.28,154.845,154.86,4229300000.0
2009-08-21 16:00:00,154.86,156.595,154.86,156.165,6034499999.0
2009-08-21 16:30:00,156.15,156.54,156.085,156.11,5172300000.0
2009-08-21 17:00:00,156.115,156.17,155.775,155.96,4511400000.0
2009-08-21 17:30:00,155.96,156.22,155.95,156.11,4997500000.0
2009-08-21 18:00:00,156.115,156.155,155.83,155.935,4616200000.0
2009-08-21 18:30:00,155.93,155.985,155.835,155.865,3419400000.0
2009-08-21 19:00:00,155.865,155.96,155.795,155.795,2381500000.0
2009-08-21 19:30:00,155.795,155.8,155.52,155.565,2827200000.0
2009-08-21 20:00:00,155.565,155.61,155.43,155.535,3623000000.0
2009-08-21 20:30:00,155.535,155.565,155.23,155.31,2371700000.0
2009-08-21 21:00:00,155.32,155.555,155.31,155.465,2404600000.0
2009-08-21 21:30:00,155.47,155.565,155.43,155.485,3006200000.0
2009-08-21 22:00:00,155.485,155.71,155.485,155.675,2117700000.0
2009-08-21 22:30:00,155.68,155.81,155.66,155.785,2205700000.0
2009-08-23 23:00:00,155.713,155.83,155.51,155.765,486900000.0
2009-08-23 23:30:00,155.755,155.84,155.666,155.745,522400000.0
2009-08-24 00:00:00,155.755,156.045,155.73,156.035,1071600000.0
2009-08-24 00:30:00,156.05,156.28,155.98,155.985,1545200000.0
2009-08-24 01:00:00,155.985,156.16,155.885,156.145,1844400000.0
2009-08-24 01:30:00,156.145,156.375,156.13,156.165,2188600000.0
2009-08-24 02:00:00,156.16,156.44,156.115,156.235,2290300000.0
2009-08-24 02:30:00,156.225,156.64,156.215,156.5,3524400000.0
2009-08-24 03:00:00,156.495,156.73,156.395,156.645,2631300000.0
2009-08-24 03:30:00,156.645,156.705,156.395,156.5,2711800000.0
2009-08-24 04:00:00,156.52,156.54,156.265,156.515,2868100000.0
2009-08-24 04:30:00,156.51,156.785,156.405,156.64,2612700000.0
2009-08-24 05:00:00,156.64,156.715,156.56,156.635,2472100000.0
2009-08-24 05:30:00,156.645,156.82,156.62,156.74,1548500000.0
2009-08-24 06:00:00,156.735,156.74,156.545,156.615,1457200000.0
2009-08-24 06:30:00,156.615,156.635,156.46,156.52,1823300000.0
2009-08-24 07:00:00,156.525,156.66,156.425,156.435,2372800000.0
2009-08-24 07:30:00,156.435,156.61,156.32,156.485,3231200000.0
2009-08-24 08:00:00,156.47,156.525,156.075,156.3,4164100000.0
2009-08-24 08:30:00,156.3,156.54,155.82,155.865,6135800001.0
2009-08-24 09:00:00,155.865,156.38,155.72,156.18,6803800000.0
2009-08-24 09:30:00,156.18,156.545,156.18,156.405,5939500000.0
2009-08-24 10:00:00,156.405,156.655,156.205,156.245,5041500000.0
2009-08-24 10:30:00,156.23,156.405,156.065,156.32,3866400000.0
2009-08-24 11:00:00,156.32,156.475,156.185,156.385,3898700000.0
2009-08-24 11:30:00,156.385,156.66,156.355,156.66,4370400000.0
2009-08-24 12:00:00,156.635,156.64,156.405,156.5,3170700000.0
2009-08-24 12:30:00,156.5,156.62,156.48,156.48,3010200000.0
2009-08-24 13:00:00,156.48,156.55,156.29,156.395,4341700000.0
2009-08-24 13:30:00,156.395,156.43,156.14,156.185,3348200000.0
2009-08-24 14:00:00,156.18,156.19,155.91,156.165,3936700000.0
2009-08-24 14:30:00,156.16,156.41,156.155,156.305,4977300000.0
2009-08-24 15:00:00,156.305,156.445,156.08,156.205,4836900000.0
2009-08-24 15:30:00,156.205,156.35,156.005,156.115,6432500000.0
2009-08-24 16:00:00,156.105,156.19,155.725,155.85,5540500000.0
2009-08-24 16:30:00,155.85,155.865,155.54,155.7,5437800000.0
2009-08-24 17:00:00,155.7,155.86,155.26,155.27,6116200001.0
2009-08-24 17:30:00,155.265,155.275,154.96,155.07,3915300000.0
2009-08-24 18:00:00,155.07,155.38,154.97,155.27,2564000000.0
2009-08-24 18:30:00,155.27,155.405,155.215,155.23,2186700000.0
2009-08-24 19:00:00,155.22,155.22,154.835,154.895,3059750000.0
2009-08-24 19:30:00,154.895,155.1,154.82,154.885,2690700000.0
2009-08-24 20:00:00,154.9,155.14,154.9,155.055,2125700000.0
2009-08-24 20:30:00,155.055,155.08,154.925,154.985,1955000000.0
2009-08-24 21:00:00,154.985,155.075,154.895,155.02,2287400000.0
2009-08-24 21:30:00,155.015,155.185,154.915,155.12,3228500000.0
2009-08-24 22:00:00,155.12,155.2,155.06,155.165,1758900000.0
2009-08-24 22:30:00,155.15,155.29,155.15,155.2,1411500000.0
2009-08-24 23:00:00,155.215,155.305,155.09,155.195,768800000.0
2009-08-24 23:30:00,155.195,155.21,155.03,155.115,950100000.0
2009-08-25 00:00:00,155.115,155.275,155.075,155.14,1641200000.0
2009-08-25 00:30:00,155.135,155.15,154.91,154.93,2642200000.0
2009-08-25 01:00:00,154.92,155.055,154.765,154.93,2104600000.0
2009-08-25 01:30:00,154.935,155.015,154.725,154.86,3800300000.0
2009-08-25 02:00:00,154.86,154.945,154.695,154.78,4129300000.0
2009-08-25 02:30:00,154.78,154.79,154.345,154.4,4176100000.0
2009-08-25 03:00:00,154.39,154.68,154.35,154.56,4939000000.0
2009-08-25 03:30:00,154.56,154.6,154.305,154.36,4292100000.0
2009-08-25 04:00:00,154.36,154.41,154.065,154.135,3864800000.0
2009-08-25 04:30:00,154.135,154.18,153.955,154.13,3599400000.0
2009-08-25 05:00:00,154.125,154.295,153.955,154.11,3964790000.0
2009-08-25 05:30:00,154.1,154.365,154.02,154.215,4097500000.0
2009-08-25 06:00:00,154.21,154.57,154.205,154.525,2761600000.0
2009-08-25 06:30:00,154.525,154.545,154.375,154.455,2151700000.0
2009-08-25 07:00:00,154.455,154.53,153.98,154.33,2782200000.0
2009-08-25 07:30:00,154.32,154.32,153.83,153.915,3498900000.0
2009-08-25 08:00:00,153.92,154.24,153.635,154.055,5181200000.0
2009-08-25 08:30:00,154.055,154.24,153.685,153.88,5265700001.0
2009-08-25 09:00:00,153.895,154.185,153.78,154.18,6497800000.0
2009-08-25 09:30:00,154.17,154.315,153.955,154.27,5378599999.0
2009-08-25 10:00:00,154.275,154.625,154.225,154.375,4375799998.0
2009-08-25 10:30:00,154.375,154.47,154.155,154.26,3658300000.0
2009-08-25 11:00:00,154.26,154.565,154.255,154.53,3676700000.0
2009-08-25 11:30:00,154.53,154.68,154.225,154.3,3718600000.0
2009-08-25 12:00:00,154.3,154.42,154.065,154.145,2259200000.0
2009-08-25 12:30:00,154.15,154.225,153.985,154.02,2564400000.0
2009-08-25 13:00:00,154.02,154.405,154.005,154.305,3273400000.0
2009-08-25 13:30:00,154.305,154.315,154.005,154.22,4166900000.0
2009-08-25 14:00:00,154.22,154.68,154.185,154.475,4015200000.0
2009-08-25 14:30:00,154.455,154.755,154.375,154.67,3868200000.0
2009-08-25 15:00:00,154.705,155.25,154.69,154.725,4494500000.0
2009-08-25 15:30:00,154.725,155.125,154.595,155.005,5988000000.0
2009-08-25 16:00:00,155.0,155.54,154.385,154.385,6342999996.0
2009-08-25 16:30:00,154.385,154.655,154.3,154.48,4086600000.0
2009-08-25 17:00:00,154.49,154.685,154.38,154.395,3430900000.0
2009-08-25 17:30:00,154.395,154.415,154.09,154.335,3769000000.0
2009-08-25 18:00:00,154.34,154.47,154.185,154.465,2670800000.0
2009-08-25 18:30:00,154.465,154.5,154.03,154.07,2705600000.0
2009-08-25 19:00:00,154.07,154.16,153.63,153.795,3859800000.0
2009-08-25 19:30:00,153.79,153.79,153.52,153.565,3233400000.0
2009-08-25 20:00:00,153.565,153.95,153.43,153.815,2646600000.0
2009-08-25 20:30:00,153.815,154.025,153.735,153.97,2818000000.0
2009-08-25 21:00:00,153.975,154.04,153.925,153.945,2621700000.0
2009-08-25 21:30:00,153.94,154.07,153.875,153.965,2395200000.0
2009-08-25 22:00:00,153.95,153.96,153.87,153.94,936800000.0
2009-08-25 22:30:00,153.94,154.005,153.895,153.965,1641700000.0
2009-08-25 23:00:00,153.95,154.005,153.825,153.88,729400000.0
2009-08-25 23:30:00,153.885,153.98,153.875,153.943,831300000.0
2009-08-26 00:00:00,153.96,154.105,153.96,154.065,757300000.0
2009-08-26 00:30:00,154.065,154.085,153.855,153.91,1172100000.0
2009-08-26 01:00:00,153.915,153.99,153.67,153.735,3134800000.0
2009-08-26 01:30:00,153.735,153.77,153.095,153.24,3145500000.0
2009-08-26 02:00:00,153.245,153.615,153.24,153.355,3843700000.0
2009-08-26 02:30:00,153.355,153.55,153.325,153.46,2828600000.0
2009-08-26 03:00:00,153.46,153.505,153.17,153.2,2749700000.0
2009-08-26 03:30:00,153.205,153.47,153.12,153.33,4002900000.0
2009-08-26 04:00:00,153.33,153.555,153.31,153.335,4746000000.0
2009-08-26 04:30:00,153.33,153.655,153.3,153.64,4193900000.0
2009-08-26 05:00:00,153.64,153.67,153.505,153.585,2851000000.0
2009-08-26 05:30:00,153.585,153.88,153.575,153.795,2888200000.0
2009-08-26 06:00:00,153.8,153.845,153.67,153.775,2274700000.0
2009-08-26 06:30:00,153.775,153.805,153.69,153.7,2245900000.0
2009-08-26 07:00:00,153.7,153.87,153.645,153.82,2576600000.0
2009-08-26 07:30:00,153.815,154.08,153.795,154.075,3156700000.0
2009-08-26 08:00:00,154.07,154.115,153.76,153.785,4367000000.0
2009-08-26 08:30:00,153.79,153.82,153.315,153.39,4220500000.0
2009-08-26 09:00:00,153.385,153.885,153.285,153.805,4494100000.0
2009-08-26 09:30:00,153.805,153.93,153.725,153.765,4076200000.0
2009-08-26 10:00:00,153.76,153.95,153.185,153.41,5932300000.0
2009-08-26 10:30:00,153.425,153.51,153.275,153.415,3613500000.0
2009-08-26 11:00:00,153.415,153.545,153.255,153.27,3019200000.0
2009-08-26 11:30:00,153.265,153.52,153.165,153.475,3393600000.0
2009-08-26 12:00:00,153.49,153.495,152.995,153.06,3230400000.0
2009-08-26 12:30:00,153.065,153.33,153.055,153.14,3571000000.0
2009-08-26 13:00:00,153.135,153.24,152.865,152.975,4394100000.0
2009-08-26 13:30:00,152.97,153.23,152.89,153.18,3843500000.0
2009-08-26 14:00:00,153.175,153.265,152.97,153.12,3964200000.0
2009-08-26 14:30:00,153.12,153.485,152.795,153.0,5377400000.0
2009-08-26 15:00:00,153.0,153.085,152.33,152.365,4746700000.0
2009-08-26 15:30:00,152.375,152.795,152.225,152.725,6540600000.0
2009-08-26 16:00:00,152.755,153.29,152.64,152.87,7176200002.0
2009-08-26 16:30:00,152.87,153.245,152.735,152.95,5938900000.0
2009-08-26 17:00:00,152.95,153.03,152.68,152.97,4196900000.0
2009-08-26 17:30:00,152.975,153.155,152.73,153.005,3932490000.0
2009-08-26 18:00:00,153.01,153.29,152.835,153.18,3358599998.0
2009-08-26 18:30:00,153.18,153.195,152.94,153.045,2343000000.0
2009-08-26 19:00:00,153.045,153.07,152.64,152.785,2870800000.0
2009-08-26 19:30:00,152.795,153.075,152.785,153.065,2733600000.0
2009-08-26 20:00:00,153.075,153.135,152.9,152.925,4710200005.0
2009-08-26 20:30:00,152.925,153.1,152.87,152.87,2581900000.0
2009-08-26 21:00:00,152.875,153.04,152.865,152.965,2838800000.0
2009-08-26 21:30:00,152.965,152.995,152.83,152.995,2454300000.0
2009-08-26 22:00:00,153.0,153.01,152.935,153.01,1203100000.0
2009-08-26 22:30:00,153.02,153.165,153.02,153.135,1318800000.0
2009-08-26 23:00:00,153.15,153.2,153.015,153.095,400400000.0
2009-08-26 23:30:00,153.095,153.1,152.865,152.95,1956900000.0
2009-08-27 00:00:00,152.945,153.07,152.895,152.995,1311200000.0
2009-08-27 00:30:00,152.995,153.11,152.95,152.98,3448200000.0
2009-08-27 01:00:00,152.98,153.035,152.8,152.825,4165100000.0
2009-08-27 01:30:00,152.825,152.825,152.63,152.69,2800300000.0
2009-08-27 02:00:00,152.69,152.835,152.525,152.61,3134700000.0
2009-08-27 02:30:00,152.615,152.625,152.25,152.33,3150200000.0
2009-08-27 03:00:00,152.31,152.47,152.165,152.355,3571600000.0
2009-08-27 03:30:00,152.355,152.505,152.19,152.285,2892200000.0
2009-08-27 04:00:00,152.29,152.46,152.22,152.39,3623800000.0
2009-08-27 04:30:00,152.385,152.615,152.305,152.385,3132900000.0
2009-08-27 05:00:00,152.39,152.42,152.05,152.105,2802200000.0
2009-08-27 05:30:00,152.105,152.105,151.71,151.84,4386700000.0
2009-08-27 06:00:00,151.845,152.075,151.815,151.94,3266400000.0
2009-08-27 06:30:00,151.94,152.17,151.905,152.125,2771900000.0
2009-08-27 07:00:00,152.12,152.155,151.75,151.81,2644900000.0
2009-08-27 07:30:00,151.81,152.215,151.73,152.165,3204800000.0
2009-08-27 08:00:00,152.165,152.245,151.665,151.935,4785500000.0
2009-08-27 08:30:00,151.945,151.965,151.38,151.625,5003700000.0
2009-08-27 09:00:00,151.61,151.865,151.495,151.685,4317200000.0
2009-08-27 09:30:00,151.685,151.845,151.495,151.835,3826700000.0
2009-08-27 10:00:00,151.835,152.175,151.705,152.01,4605500000.0
2009-08-27 10:30:00,152.01,152.07,151.655,151.795,4521800000.0
2009-08-27 11:00:00,151.79,151.81,151.575,151.7,3988600000.0
2009-08-27 11:30:00,151.69,151.88,151.54,151.71,3640300000.0
2009-08-27 12:00:00,151.71,151.87,151.535,151.675,3157200000.0
2009-08-27 12:30:00,151.68,151.685,151.49,151.61,2712100000.0
2009-08-27 13:00:00,151.61,151.635,151.425,151.615,2407800000.0
2009-08-27 13:30:00,151.61,151.87,151.565,151.815,3228300000.0
2009-08-27 14:00:00,151.82,151.925,151.64,151.73,4335700000.0
2009-08-27 14:30:00,151.73,152.325,151.69,152.015,5644100000.0
2009-08-27 15:00:00,152.02,152.04,151.78,151.945,3964400000.0
2009-08-27 15:30:00,151.945,152.005,151.295,151.4,5510500000.0
2009-08-27 16:00:00,151.395,151.465,151.055,151.35,5291200000.0
2009-08-27 16:30:00,151.34,151.62,151.23,151.23,5062200000.0
2009-08-27 17:00:00,151.23,151.59,151.18,151.55,4545600000.0
2009-08-27 17:30:00,151.555,151.73,151.41,151.67,4223700000.0
2009-08-27 18:00:00,151.665,151.99,151.605,151.98,3556200000.0
2009-08-27 18:30:00,151.985,152.05,151.7,151.71,3839000000.0
2009-08-27 19:00:00,151.71,151.825,151.47,151.58,3184100000.0
2009-08-27 19:30:00,151.595,151.96,151.575,151.825,2894900000.0
2009-08-27 20:00:00,151.825,152.185,151.765,151.8,5082400000.0
2009-08-27 20:30:00,151.8,152.265,151.8,152.22,4611100000.0
2009-08-27 21:00:00,152.215,152.31,151.99,152.02,4087600000.0
2009-08-27 21:30:00,152.025,152.38,152.025,152.22,3276000000.0
2009-08-27 22:00:00,152.22,152.29,152.11,152.205,1648400000.0
2009-08-27 22:30:00,152.2,152.29,152.125,152.28,1336200000.0
2009-08-27 23:00:00,152.28,152.29,151.985,152.07,598800000.0
2009-08-27 23:30:00,152.105,152.165,151.995,152.045,786600000.0
2009-08-28 00:00:00,152.05,152.275,152.019,152.19,1542700000.0
2009-08-28 00:30:00,152.195,152.26,152.075,152.15,1328200000.0
2009-08-28 01:00:00,152.15,152.325,152.145,152.325,1668200000.0
2009-08-28 01:30:00,152.325,152.7,152.325,152.53,2407300000.0
2009-08-28 02:00:00,152.535,152.955,152.53,152.81,3794200000.0
2009-08-28 02:30:00,152.81,152.845,152.54,152.71,3169700000.0
2009-08-28 03:00:00,152.72,152.815,152.665,152.79,1756100000.0
2009-08-28 03:30:00,152.785,152.825,152.475,152.565,2966700000.0
2009-08-28 04:00:00,152.575,152.585,152.355,152.455,2635400000.0
2009-08-28 04:30:00,152.455,152.61,152.32,152.38,2461300000.0
2009-08-28 05:00:00,152.38,152.54,152.38,152.465,2591900000.0
2009-08-28 05:30:00,152.465,152.52,152.31,152.39,2277500000.0
2009-08-28 06:00:00,152.395,152.54,152.39,152.455,2707700000.0
2009-08-28 06:30:00,152.455,152.525,152.405,152.505,2332800000.0
2009-08-28 07:00:00,152.5,152.52,152.345,152.385,3244100000.0
2009-08-28 07:30:00,152.385,152.78,152.37,152.66,3471100000.0
2009-08-28 08:00:00,152.66,152.76,152.52,152.54,3874900000.0
2009-08-28 08:30:00,152.53,153.275,152.525,152.95,4920100000.0
2009-08-28 09:00:00,152.955,153.005,152.7,152.83,4115100000.0
2009-08-28 09:30:00,152.83,153.03,152.695,152.93,4206900000.0
2009-08-28 10:00:00,152.945,153.41,152.875,153.16,4505100000.0
2009-08-28 10:30:00,153.165,153.525,152.98,153.44,4182600000.0
2009-08-28 11:00:00,153.455,153.5,153.225,153.33,3503000000.0
2009-08-28 11:30:00,153.305,153.36,153.045,153.145,3075200000.0
2009-08-28 12:00:00,153.2,153.31,153.075,153.23,3469600000.0
2009-08-28 12:30:00,153.225,153.36,153.175,153.25,2814600000.0
2009-08-28 13:00:00,153.255,153.625,153.17,153.465,3677800000.0
2009-08-28 13:30:00,153.46,153.56,153.31,153.405,2894500000.0
2009-08-28 14:00:00,153.4,153.535,153.205,153.22,3710400000.0
2009-08-28 14:30:00,153.22,153.42,153.175,153.25,3997500000.0
2009-08-28 15:00:00,153.245,153.565,153.245,153.455,3542100000.0
2009-08-28 15:30:00,153.45,153.515,152.62,152.64,7057200000.0
2009-08-28 16:00:00,152.64,152.825,152.115,152.265,5746900000.0
2009-08-28 16:30:00,152.265,152.56,152.15,152.43,4305700000.0
2009-08-28 17:00:00,152.435,152.67,152.34,152.535,4092100000.0
2009-08-28 17:30:00,152.55,152.845,152.495,152.76,3814100000.0
2009-08-28 18:00:00,152.75,152.92,152.565,152.625,3601100000.0
2009-08-28 18:30:00,152.63,152.725,152.44,152.44,2238700000.0
2009-08-28 19:00:00,152.44,152.595,152.4,152.57,1631300000.0
2009-08-28 19:30:00,152.575,152.645,152.34,152.37,1714000000.0
2009-08-28 20:00:00,152.365,152.585,152.275,152.355,2867200000.0
2009-08-28 20:30:00,152.37,152.4,152.155,152.26,3038300000.0
2009-08-28 21:00:00,152.25,152.45,152.23,152.42,2522500000.0
2009-08-28 21:30:00,152.42,152.465,152.24,152.28,2036000000.0
2009-08-28 22:00:00,152.28,152.43,152.28,152.355,1273100000.0
2009-08-28 22:30:00,152.355,152.355,152.185,152.275,977200000.0
2009-08-30 23:00:00,152.11,152.118,151.6,151.685,805400000.0
2009-08-30 23:30:00,151.69,152.055,151.634,152.045,588000000.0
2009-08-31 00:00:00,152.04,152.175,151.645,151.795,2253400000.0
2009-08-31 00:30:00,151.8,151.85,151.555,151.585,1922500000.0
2009-08-31 01:00:00,151.575,152.035,151.535,151.89,1989700000.0
2009-08-31 01:30:00,151.89,151.975,151.825,151.88,2559900000.0
2009-08-31 02:00:00,151.875,152.05,151.72,151.845,3955900000.0
2009-08-31 02:30:00,151.84,151.875,150.935,151.415,4852300000.0
2009-08-31 03:00:00,151.415,151.425,150.63,150.995,4841900000.0
2009-08-31 03:30:00,150.985,150.985,150.5,150.75,4407300000.0
2009-08-31 04:00:00,150.76,150.8,150.48,150.655,3020600000.0
2009-08-31 04:30:00,150.65,150.735,150.44,150.49,3336900000.0
2009-08-31 05:00:00,150.48,150.59,150.255,150.295,2466500000.0
2009-08-31 05:30:00,150.295,150.49,150.17,150.48,2809200000.0
2009-08-31 06:00:00,150.485,150.515,150.31,150.365,2559700000.0
2009-08-31 06:30:00,150.375,150.745,150.365,150.605,2262000000.0
2009-08-31 07:00:00,150.595,150.77,150.425,150.505,1997100000.0
2009-08-31 07:30:00,150.505,150.825,150.485,150.74,3037800000.0
2009-08-31 08:00:00,150.74,150.76,150.27,150.385,4105700000.0
2009-08-31 08:30:00,150.39,150.39,150.045,150.235,3606100000.0
2009-08-31 09:00:00,150.245,150.44,150.215,150.355,4820800000.0
2009-08-31 09:30:00,150.355,150.515,150.285,150.4,3481400000.0
2009-08-31 10:00:00,150.4,150.57,150.32,150.495,2987500000.0
2009-08-31 10:30:00,150.485,151.01,150.455,150.895,3274800001.0
2009-08-31 11:00:00,150.895,151.02,150.71,150.72,3201900000.0
2009-08-31 11:30:00,150.72,150.79,150.57,150.645,2261000000.0
2009-08-31 12:00:00,150.645,150.665,150.53,150.565,1533200000.0
2009-08-31 12:30:00,150.565,150.86,150.565,150.805,2014800000.0
2009-08-31 13:00:00,150.805,151.415,150.73,151.405,3254800000.0
2009-08-31 13:30:00,151.4,151.41,151.03,151.11,2412800000.0
2009-08-31 14:00:00,151.11,151.19,150.865,151.09,3722200000.0
2009-08-31 14:30:00,151.085,151.375,151.07,151.205,3193800000.0
2009-08-31 15:00:00,151.22,151.225,150.845,150.9,3097600000.0
2009-08-31 15:30:00,150.905,151.165,150.69,150.94,5295800000.0
2009-08-31 16:00:00,150.94,151.215,150.725,151.025,5288500000.0
2009-08-31 16:30:00,151.04,151.24,150.75,151.19,4461700000.0
2009-08-31 17:00:00,151.19,151.255,150.93,151.105,3309100000.0
2009-08-31 17:30:00,151.1,151.44,151.07,151.405,3151700000.0
2009-08-31 18:00:00,151.405,151.56,151.25,151.285,3213100000.0
2009-08-31 18:30:00,151.295,151.405,151.135,151.135,2622700000.0
2009-08-31 19:00:00,151.135,151.47,151.135,151.31,2921500000.0
2009-08-31 19:30:00,151.31,151.485,151.305,151.46,2111100000.0
2009-08-31 20:00:00,151.465,151.545,151.36,151.48,2563700000.0
2009-08-31 20:30:00,151.485,151.5,151.21,151.21,3045400000.0
2009-08-31 21:00:00,151.21,151.275,151.115,151.2,2885200000.0
2009-08-31 21:30:00,151.2,151.54,151.19,151.455,2403500000.0
2009-08-31 22:00:00,151.455,151.815,151.405,151.66,1702000000.0
2009-08-31 22:30:00,151.66,151.725,151.545,151.64,1445200000.0
2009-08-31 23:00:00,151.635,151.66,151.425,151.51,708400000.0
2009-08-31 23:30:00,151.515,151.57,151.28,151.415,911700000.0
2009-09-01 00:00:00,151.41,151.435,151.175,151.195,1163900000.0
2009-09-01 00:30:00,151.19,151.4,151.19,151.37,1393600000.0
2009-09-01 01:00:00,151.36,151.6,151.333,151.52,1528100000.0
2009-09-01 01:30:00,151.52,151.52,151.25,151.255,1417800000.0
2009-09-01 02:00:00,151.255,151.55,151.19,151.46,3562400000.0
2009-09-01 02:30:00,151.46,151.505,151.17,151.28,2955000000.0
2009-09-01 03:00:00,151.3,151.555,151.255,151.375,2796200000.0
2009-09-01 03:30:00,151.375,151.725,151.36,151.585,3635700000.0
2009-09-01 04:00:00,151.585,151.67,151.34,151.4,3069900000.0
2009-09-01 04:30:00,151.4,151.495,151.27,151.485,2017600000.0
2009-09-01 05:00:00,151.48,151.595,151.42,151.55,1666700000.0
2009-09-01 05:30:00,151.54,151.86,151.535,151.785,3238900000.0
2009-09-01 06:00:00,151.785,151.915,151.69,151.705,3032400000.0
2009-09-01 06:30:00,151.71,151.71,151.435,151.615,4200800000.0
2009-09-01 07:00:00,151.615,151.835,151.58,151.685,2693000000.0
2009-09-01 07:30:00,151.685,151.835,151.665,151.78,2927500000.0
2009-09-01 08:00:00,151.78,152.2,151.755,152.06,4457400000.0
2009-09-01 08:30:00,152.06,152.34,151.94,152.335,3504800000.0
2009-09-01 09:00:00,152.32,152.765,152.24,152.52,5251500000.0
2009-09-01 09:30:00,152.525,152.665,152.375,152.595,4404500000.0
2009-09-01 10:00:00,152.6,152.6,151.585,151.63,5124400000.0
2009-09-01 10:30:00,151.62,151.685,151.255,151.505,4720600000.0
2009-09-01 11:00:00,151.505,151.535,151.045,151.045,3652500000.0
2009-09-01 11:30:00,151.045,151.395,150.96,151.13,3478800000.0
2009-09-01 12:00:00,151.135,151.3,151.03,151.27,3035200000.0
2009-09-01 12:30:00,151.27,151.27,150.95,150.995,2658500000.0
2009-09-01 13:00:00,151.0,151.19,150.96,151.165,3219500000.0
2009-09-01 13:30:00,151.16,151.305,150.98,151.13,2556800000.0
2009-09-01 14:00:00,151.14,151.25,150.97,150.975,3231300000.0
2009-09-01 14:30:00,150.975,151.12,150.73,150.745,3582600000.0
2009-09-01 15:00:00,150.745,150.75,150.465,150.72,3837600000.0
2009-09-01 15:30:00,150.715,151.37,150.685,151.03,5497900001.0
2009-09-01 16:00:00,151.035,151.95,151.035,151.43,5824500000.0
2009-09-01 16:30:00,151.42,151.545,150.955,151.075,4678800000.0
2009-09-01 17:00:00,151.065,151.09,150.335,150.37,5635400000.0
2009-09-01 17:30:00,150.365,150.75,150.07,150.485,6284699998.0
2009-09-01 18:00:00,150.5,150.535,150.205,150.49,4772300000.0
2009-09-01 18:30:00,150.485,150.635,150.425,150.475,3689000000.0
2009-09-01 19:00:00,150.48,150.535,149.82,150.145,5281000000.0
2009-09-01 19:30:00,150.14,150.285,149.985,150.21,4173600000.0
2009-09-01 20:00:00,150.21,150.31,150.035,150.2,3229200000.0
2009-09-01 20:30:00,150.195,150.28,150.025,150.18,3682000000.0
2009-09-01 21:00:00,150.18,150.36,149.905,150.01,4500500000.0
2009-09-01 21:30:00,150.0,150.23,149.9,150.08,3520900000.0
2009-09-01 22:00:00,150.08,150.21,149.985,150.095,1420700000.0
2009-09-01 22:30:00,150.095,150.245,150.09,150.115,1856100000.0
2009-09-01 23:00:00,150.11,150.145,149.965,150.1,763500000.0
2009-09-01 23:30:00,150.095,150.175,149.99,150.12,901700000.0
2009-09-02 00:00:00,150.135,150.275,150.125,150.205,1152400000.0
2009-09-02 00:30:00,150.205,150.22,149.91,149.925,1525100000.0
2009-09-02 01:00:00,149.935,150.0,149.585,149.6,2984500000.0
2009-09-02 01:30:00,149.605,149.665,149.155,149.485,3372700000.0
2009-09-02 02:00:00,149.49,149.65,149.365,149.44,3932100000.0
2009-09-02 02:30:00,149.44,149.745,149.44,149.73,3797100000.0
2009-09-02 03:00:00,149.725,149.865,149.625,149.725,2700300000.0
2009-09-02 03:30:00,149.72,150.28,149.72,150.08,3836500000.0
2009-09-02 04:00:00,150.08,150.18,149.93,150.18,3345100000.0
2009-09-02 04:30:00,150.165,150.18,149.895,150.04,2500000000.0
2009-09-02 05:00:00,150.045,150.105,149.735,149.95,2754200000.0
2009-09-02 05:30:00,149.955,150.135,149.885,149.91,1941600000.0
2009-09-02 06:00:00,149.91,150.275,149.865,150.225,2123600000.0
2009-09-02 06:30:00,150.225,150.225,150.035,150.13,1609600000.0
2009-09-02 07:00:00,150.125,150.235,149.9,149.985,2329700000.0
2009-09-02 07:30:00,149.98,150.14,149.905,150.115,2654900000.0
2009-09-02 08:00:00,150.12,150.415,150.05,150.35,3252700000.0
2009-09-02 08:30:00,150.345,150.555,150.185,150.365,4859100000.0
2009-09-02 09:00:00,150.36,150.47,149.765,149.88,4149200000.0
2009-09-02 09:30:00,149.895,149.975,149.275,149.35,5017600000.0
2009-09-02 10:00:00,149.355,149.605,149.03,149.43,5070600000.0
2009-09-02 10:30:00,149.43,149.855,149.405,149.725,5110400000.0
2009-09-02 11:00:00,149.74,149.875,149.59,149.825,3566300000.0
2009-09-02 11:30:00,149.825,149.96,149.565,149.75,3438300000.0
2009-09-02 12:00:00,149.75,150.355,149.735,150.25,3572800000.0
2009-09-02 12:30:00,150.255,150.495,150.065,150.46,2712000000.0
2009-09-02 13:00:00,150.45,150.555,150.255,150.36,3713800000.0
2009-09-02 13:30:00,150.355,150.445,149.965,150.1,2703100000.0
2009-09-02 14:00:00,150.11,150.52,149.68,150.015,4756560000.0
2009-09-02 14:30:00,150.015,150.045,149.55,149.785,4854080000.0
2009-09-02 15:00:00,149.78,149.85,149.455,149.785,3946340000.0
2009-09-02 15:30:00,149.78,150.43,149.68,150.16,5641800000.0
2009-09-02 16:00:00,150.16,150.37,149.96,149.995,6431200000.0
2009-09-02 16:30:00,150.0,150.395,149.72,150.285,5072300000.0
2009-09-02 17:00:00,150.28,150.435,150.03,150.3,5227300000.0
2009-09-02 17:30:00,150.315,150.47,150.095,150.375,3993400000.0
2009-09-02 18:00:00,150.37,150.41,149.87,150.04,5295400001.0
2009-09-02 18:30:00,150.035,150.31,149.985,149.99,4343600000.0
2009-09-02 19:00:00,149.99,150.15,149.855,149.885,3050900000.0
2009-09-02 19:30:00,149.885,150.08,149.88,150.075,3444900000.0
2009-09-02 20:00:00,150.08,150.15,149.84,149.96,4713300000.0
2009-09-02 20:30:00,149.965,150.245,149.96,150.015,3671900000.0
2009-09-02 21:00:00,150.015,150.135,149.91,150.07,4449800000.0
2009-09-02 21:30:00,150.075,150.18,149.94,149.965,5664700000.0
2009-09-02 22:00:00,149.98,149.98,149.86,149.935,1438000000.0
2009-09-02 22:30:00,149.935,150.06,149.905,150.045,1225100000.0
2009-09-02 23:00:00,150.045,150.105,149.99,150.04,606200000.0
2009-09-02 23:30:00,150.04,150.09,149.99,150.03,665700000.0
2009-09-03 00:00:00,150.025,150.14,150.02,150.13,1480400000.0
2009-09-03 00:30:00,150.13,150.15,149.815,149.835,1763300000.0
2009-09-03 01:00:00,149.825,150.075,149.785,150.025,2688900000.0
2009-09-03 01:30:00,150.025,150.17,149.965,150.14,2087400000.0
2009-09-03 02:00:00,150.14,150.16,149.575,149.605,3052500000.0
2009-09-03 02:30:00,149.61,149.74,149.41,149.695,4325700000.0
2009-09-03 03:00:00,149.705,149.915,149.58,149.87,2907400000.0
2009-09-03 03:30:00,149.87,149.875,149.635,149.825,2437100000.0
2009-09-03 04:00:00,149.83,149.88,149.7,149.88,1885400000.0
2009-09-03 04:30:00,149.865,150.095,149.765,150.065,2004300000.0
2009-09-03 05:00:00,150.06,150.36,150.055,150.325,2473300000.0
2009-09-03 05:30:00,150.325,150.38,150.145,150.215,2347600000.0
2009-09-03 06:00:00,150.215,150.24,150.1,150.21,2116400000.0
2009-09-03 06:30:00,150.21,150.22,149.945,150.075,1965200000.0
2009-09-03 07:00:00,150.07,150.125,149.94,150.045,1795100000.0
2009-09-03 07:30:00,150.03,150.45,150.025,150.43,2580200000.0
2009-09-03 08:00:00,150.44,150.895,150.43,150.625,3942500000.0
2009-09-03 08:30:00,150.625,150.75,150.39,150.72,3534500000.0
2009-09-03 09:00:00,150.72,151.11,150.54,150.625,5302300000.0
2009-09-03 09:30:00,150.625,150.835,150.46,150.76,4034000000.0
2009-09-03 10:00:00,150.76,150.87,150.46,150.865,5246800000.0
2009-09-03 10:30:00,150.875,151.27,150.715,151.15,5999400000.0
2009-09-03 11:00:00,151.15,151.445,151.115,151.24,4066400000.0
2009-09-03 11:30:00,151.245,151.265,151.05,151.17,2884400000.0
2009-09-03 12:00:00,151.16,151.43,150.985,151.29,3729600000.0
2009-09-03 12:30:00,151.28,151.53,151.145,151.505,3214500000.0
2009-09-03 13:00:00,151.495,151.53,151.32,151.455,3301000000.0
2009-09-03 13:30:00,151.45,151.615,151.335,151.45,4276000001.0
2009-09-03 14:00:00,151.45,151.56,151.325,151.41,4225600000.0
2009-09-03 14:30:00,151.46,151.46,151.08,151.295,5330000000.0
2009-09-03 15:00:00,151.31,151.44,151.17,151.33,3958500000.0
2009-09-03 15:30:00,151.32,151.575,151.185,151.385,4900700000.0
2009-09-03 16:00:00,151.395,151.755,151.095,151.28,5931300000.0
2009-09-03 16:30:00,151.28,151.515,151.09,151.15,4712600000.0
2009-09-03 17:00:00,151.15,151.32,151.105,151.18,3595200000.0
2009-09-03 17:30:00,151.18,151.385,151.175,151.32,3329600000.0
2009-09-03 18:00:00,151.32,151.335,151.14,151.205,2832500000.0
2009-09-03 18:30:00,151.205,151.23,151.08,151.095,2437500000.0
2009-09-03 19:00:00,151.09,151.215,151.065,151.105,4941500000.0
2009-09-03 19:30:00,151.105,151.165,150.98,151.095,2880600000.0
2009-09-03 20:00:00,151.095,151.12,150.875,150.985,1701500000.0
2009-09-03 20:30:00,150.98,151.16,150.95,151.02,3811900000.0
2009-09-03 21:00:00,151.02,151.19,150.985,151.175,2736500000.0
2009-09-03 21:30:00,151.175,151.55,151.17,151.41,3656600000.0
2009-09-03 22:00:00,151.41,151.41,151.14,151.175,1274300000.0
2009-09-03 22:30:00,151.175,151.295,151.13,151.145,1174500000.0
2009-09-03 23:00:00,151.145,151.29,151.115,151.26,503500000.0
2009-09-03 23:30:00,151.26,151.285,151.2,151.235,891400000.0
2009-09-04 00:00:00,151.235,151.27,151.115,151.21,817800000.0
2009-09-04 00:30:00,151.205,151.45,151.174,151.435,1095300000.0
2009-09-04 01:00:00,151.425,151.45,151.325,151.42,1289600000.0
2009-09-04 01:30:00,151.42,151.515,151.305,151.33,1483900000.0
2009-09-04 02:00:00,151.33,151.33,151.15,151.185,2032600000.0
2009-09-04 02:30:00,151.2,151.305,151.17,151.275,2542200000.0
2009-09-04 03:00:00,151.275,151.275,151.04,151.065,2920800000.0
2009-09-04 03:30:00,151.05,151.205,150.835,151.205,2675200000.0
2009-09-04 04:00:00,151.205,151.22,150.99,151.08,2808500000.0
2009-09-04 04:30:00,151.08,151.155,150.945,151.015,2814300000.0
2009-09-04 05:00:00,151.02,151.11,150.99,151.005,1568900000.0
2009-09-04 05:30:00,151.005,151.255,150.99,151.15,2389900000.0
2009-09-04 06:00:00,151.145,151.4,151.145,151.365,2243400000.0
2009-09-04 06:30:00,151.355,151.42,151.22,151.235,3095000000.0
2009-09-04 07:00:00,151.235,151.285,151.11,151.16,1920300000.0
2009-09-04 07:30:00,151.16,151.44,151.16,151.39,2377500000.0
2009-09-04 08:00:00,151.39,151.47,151.14,151.245,2023000000.0
2009-09-04 08:30:00,151.25,151.415,151.235,151.37,2656700000.0
2009-09-04 09:00:00,151.37,151.56,151.285,151.48,3266500000.0
2009-09-04 09:30:00,151.475,151.815,151.385,151.8,4121900000.0
2009-09-04 10:00:00,151.795,151.795,151.535,151.58,3039100000.0
2009-09-04 10:30:00,151.57,151.94,151.53,151.805,2741500000.0
2009-09-04 11:00:00,151.805,151.9,151.73,151.845,2720500000.0
2009-09-04 11:30:00,151.85,151.85,151.645,151.775,1949200000.0
2009-09-04 12:00:00,151.76,151.86,151.655,151.85,2339500000.0
2009-09-04 12:30:00,151.845,151.995,151.835,151.85,1622600000.0
2009-09-04 13:00:00,151.865,152.01,151.81,151.85,2304000000.0
2009-09-04 13:30:00,151.86,151.965,151.81,151.89,2430600000.0
2009-09-04 14:00:00,151.89,151.95,151.525,151.53,3511400000.0
2009-09-04 14:30:00,151.53,152.71,151.01,151.655,8020799998.0
2009-09-04 15:00:00,151.66,151.74,151.175,151.475,5620400000.0
2009-09-04 15:30:00,151.45,151.75,151.315,151.33,5410900000.0
2009-09-04 16:00:00,151.325,151.88,151.32,151.765,5117100000.0
2009-09-04 16:30:00,151.765,151.94,151.715,151.885,3988500000.0
2009-09-04 17:00:00,151.885,151.905,151.63,151.725,4141600000.0
2009-09-04 17:30:00,151.725,152.005,151.66,151.885,4437300000.0
2009-09-04 18:00:00,151.885,152.26,151.85,152.2,6278700001.0
2009-09-04 18:30:00,152.2,152.36,152.115,152.335,3434300000.0
2009-09-04 19:00:00,152.335,152.595,152.265,152.525,4199000001.0
2009-09-04 19:30:00,152.525,152.565,152.385,152.45,3890800000.0
2009-09-04 20:00:00,152.455,152.595,152.455,152.51,2522100000.0
2009-09-04 20:30:00,152.51,152.545,152.45,152.525,2428900000.0
2009-09-04 21:00:00,152.525,152.57,152.47,152.56,2013700000.0
2009-09-04 21:30:00,152.56,152.565,152.46,152.49,2110100000.0
2009-09-04 22:00:00,152.49,152.5,152.415,152.44,1747600000.0
2009-09-04 22:30:00,152.425,152.51,152.255,152.425,1595600001.0
2009-09-06 23:00:00,152.34,152.45,152.185,152.33,887300000.0
2009-09-06 23:30:00,152.36,152.42,152.23,152.42,775300000.0
2009-09-07 00:00:00,152.42,152.735,152.355,152.7,1295600000.0
2009-09-07 00:30:00,152.695,152.845,152.665,152.83,1086400000.0
2009-09-07 01:00:00,152.825,152.965,152.825,152.915,1288600000.0
2009-09-07 01:30:00,152.915,152.945,152.895,152.925,1041900000.0
2009-09-07 02:00:00,152.925,152.96,152.67,152.78,3139100000.0
2009-09-07 02:30:00,152.77,152.775,152.565,152.62,3385200000.0
2009-09-07 03:00:00,152.62,152.645,152.38,152.49,3557400000.0
2009-09-07 03:30:00,152.49,152.855,152.49,152.725,2849300000.0
2009-09-07 04:00:00,152.72,152.74,152.54,152.74,3954200000.0
2009-09-07 04:30:00,152.735,152.745,152.58,152.64,1883900000.0
2009-09-07 05:00:00,152.645,152.745,152.64,152.7,1632400000.0
2009-09-07 05:30:00,152.7,152.715,152.49,152.575,2267700000.0
2009-09-07 06:00:00,152.59,152.635,152.405,152.5,2192700000.0
2009-09-07 06:30:00,152.5,152.6,152.5,152.575,1512200000.0
2009-09-07 07:00:00,152.575,152.58,152.485,152.49,946200000.0
2009-09-07 07:30:00,152.49,152.57,152.455,152.52,1476000000.0
2009-09-07 08:00:00,152.525,152.985,152.525,152.92,2781400000.0
2009-09-07 08:30:00,152.93,152.965,152.53,152.655,2558200000.0
2009-09-07 09:00:00,152.655,152.89,152.545,152.775,3853600000.0
2009-09-07 09:30:00,152.775,153.19,152.76,153.1,3788500000.0
2009-09-07 10:00:00,153.09,153.255,153.005,153.105,3547300000.0
2009-09-07 10:30:00,153.12,153.12,152.845,152.92,2954200000.0
2009-09-07 11:00:00,152.92,152.985,152.69,152.8,2873100000.0
2009-09-07 11:30:00,152.795,152.875,152.575,152.735,2768600000.0
2009-09-07 12:00:00,152.735,152.84,152.71,152.775,1740800000.0
2009-09-07 12:30:00,152.775,152.985,152.775,152.885,2168000000.0
2009-09-07 13:00:00,152.88,152.955,152.685,152.755,1533800000.0
2009-09-07 13:30:00,152.755,152.765,152.625,152.69,2556400000.0
2009-09-07 14:00:00,152.69,152.825,152.58,152.62,2265500000.0
2009-09-07 14:30:00,152.62,152.725,152.475,152.55,2226300000.0
2009-09-07 15:00:00,152.555,152.68,152.395,152.43,1963400000.0
2009-09-07 15:30:00,152.435,152.59,152.39,152.405,2230900000.0
2009-09-07 16:00:00,152.405,152.415,152.295,152.39,2073400000.0
2009-09-07 16:30:00,152.385,152.5,152.355,152.405,2175900000.0
2009-09-07 17:00:00,152.4,152.43,152.255,152.345,2261100000.0
2009-09-07 17:30:00,152.345,152.375,152.13,152.195,1539200000.0
2009-09-07 18:00:00,152.205,152.235,151.655,151.705,2832930000.0
2009-09-07 18:30:00,151.705,151.83,151.585,151.705,2086900000.0
2009-09-07 19:00:00,151.7,151.745,151.611,151.67,1305700000.0
2009-09-07 19:30:00,151.67,151.76,151.635,151.745,631400000.0
2009-09-07 20:00:00,151.74,151.745,151.634,151.715,504500000.0
2009-09-07 20:30:00,151.71,151.985,151.71,151.855,1020200000.0
2009-09-07 21:00:00,151.86,151.95,151.808,151.9,730400000.0
2009-09-07 21:30:00,151.9,152.005,151.875,151.975,1336600000.0
2009-09-07 22:00:00,151.975,152.095,151.975,152.02,1245800000.0
2009-09-07 22:30:00,152.02,152.175,152.02,152.135,817500000.0
2009-09-07 23:00:00,152.13,152.185,152.045,152.06,670900000.0
2009-09-07 23:30:00,152.055,152.1,151.975,152.025,884299998.0
2009-09-08 00:00:00,152.025,152.035,151.945,152.01,1188600000.0
2009-09-08 00:30:00,152.01,152.11,151.86,151.875,937000000.0
2009-09-08 01:00:00,151.875,151.965,151.809,151.93,1125900000.0
2009-09-08 01:30:00,151.93,151.96,151.79,151.815,1643800000.0
2009-09-08 02:00:00,151.815,151.935,151.695,151.875,2997400000.0
2009-09-08 02:30:00,151.87,151.88,151.68,151.78,3218600000.0
2009-09-08 03:00:00,151.78,152.01,151.745,151.81,2884100000.0
2009-09-08 03:30:00,151.805,151.83,151.35,151.5,3967700000.0
2009-09-08 04:00:00,151.5,151.735,151.46,151.675,2964500000.0
2009-09-08 04:30:00,151.675,151.725,151.56,151.715,2715200000.0
2009-09-08 05:00:00,151.715,151.715,151.575,151.6,1423000000.0
2009-09-08 05:30:00,151.6,151.76,151.6,151.725,1955500000.0
2009-09-08 06:00:00,151.72,151.735,151.635,151.685,1826200000.0
2009-09-08 06:30:00,151.685,151.695,151.465,151.595,2643500000.0
2009-09-08 07:00:00,151.595,151.82,151.54,151.815,2938700000.0
2009-09-08 07:30:00,151.82,151.995,151.8,151.955,3295100000.0
2009-09-08 08:00:00,151.95,151.97,151.32,151.6,5794200000.0
2009-09-08 08:30:00,151.6,151.965,151.59,151.72,5728500000.0
2009-09-08 09:00:00,151.725,151.765,151.485,151.64,3867400000.0
2009-09-08 09:30:00,151.64,152.03,151.63,151.78,5204799999.0
2009-09-08 10:00:00,151.78,152.235,151.78,151.99,6459399997.0
2009-09-08 10:30:00,151.975,152.42,151.975,152.34,5907199997.0
2009-09-08 11:00:00,152.35,152.475,152.295,152.43,3301310000.0
2009-09-08 11:30:00,152.445,152.76,152.345,152.45,4834699996.0
2009-09-08 12:00:00,152.455,152.71,152.355,152.44,4985800000.0
2009-09-08 12:30:00,152.44,152.765,152.41,152.7,2821800000.0
2009-09-08 13:00:00,152.7,152.71,152.4,152.675,3376100000.0
2009-09-08 13:30:00,152.67,152.915,152.63,152.735,4514500002.0
2009-09-08 14:00:00,152.74,152.92,152.675,152.725,4158600000.0
2009-09-08 14:30:00,152.725,152.8,152.55,152.585,5009500000.0
2009-09-08 15:00:00,152.595,152.735,152.49,152.715,4535000000.0
2009-09-08 15:30:00,152.715,152.735,152.405,152.49,6304900000.0
2009-09-08 16:00:00,152.49,152.595,152.38,152.385,5951500000.0
2009-09-08 16:30:00,152.385,152.665,152.365,152.655,5549499999.0
2009-09-08 17:00:00,152.645,152.755,152.4,152.44,4686300000.0
2009-09-08 17:30:00,152.43,152.44,152.125,152.255,4673900000.0
2009-09-08 18:00:00,152.255,152.425,152.165,152.24,3464600000.0
2009-09-08 18:30:00,152.25,152.355,152.205,152.26,2633100000.0
2009-09-08 19:00:00,152.26,152.3,152.125,152.23,2391800000.0
2009-09-08 19:30:00,152.24,152.28,151.975,152.185,4109500000.0
2009-09-08 20:00:00,152.2,152.24,152.075,152.2,4918000000.0
2009-09-08 20:30:00,152.215,152.35,152.165,152.2,4415900000.0
2009-09-08 21:00:00,152.2,152.215,152.02,152.115,3519900000.0
2009-09-08 21:30:00,152.115,152.24,152.11,152.135,3232000000.0
2009-09-08 22:00:00,152.15,152.31,152.1,152.23,2807400000.0
2009-09-08 22:30:00,152.225,152.28,152.13,152.195,2867300000.0
2009-09-08 23:00:00,152.19,152.325,152.14,152.245,864600000.0
2009-09-08 23:30:00,152.245,152.305,152.165,152.29,1028800000.0
2009-09-09 00:00:00,152.305,152.32,152.185,152.22,1211800000.0
2009-09-09 00:30:00,152.225,152.365,152.21,152.33,1281800000.0
2009-09-09 01:00:00,152.325,152.525,152.325,152.345,2212600000.0
2009-09-09 01:30:00,152.345,152.495,152.345,152.465,1308100000.0
2009-09-09 02:00:00,152.465,152.505,152.265,152.445,2489500000.0
2009-09-09 02:30:00,152.445,152.68,152.395,152.59,2771500000.0
2009-09-09 03:00:00,152.575,152.86,152.575,152.75,3916000000.0
2009-09-09 03:30:00,152.75,152.825,152.54,152.765,3807400000.0
2009-09-09 04:00:00,152.76,152.765,152.49,152.64,3516900000.0
2009-09-09 04:30:00,152.645,152.685,152.5,152.595,3000600000.0
2009-09-09 05:00:00,152.6,152.65,152.515,152.54,2768100000.0
2009-09-09 05:30:00,152.54,152.55,152.35,152.35,3474400000.0
2009-09-09 06:00:00,152.375,152.47,152.31,152.445,2615200000.0
2009-09-09 06:30:00,152.445,152.53,152.4,152.455,2036900000.0
2009-09-09 07:00:00,152.455,152.585,152.44,152.5,2785000000.0
2009-09-09 07:30:00,152.5,152.75,152.485,152.715,4356100000.0
2009-09-09 08:00:00,152.715,153.02,152.71,152.975,5417600000.0
2009-09-09 08:30:00,152.975,153.02,152.47,152.65,4390800000.0
2009-09-09 09:00:00,152.64,152.85,152.49,152.53,4435000000.0
2009-09-09 09:30:00,152.53,152.6,152.355,152.47,3980500000.0
2009-09-09 10:00:00,152.47,152.49,152.155,152.31,5046300000.0
2009-09-09 10:30:00,152.31,152.48,152.235,152.385,4488400000.0
2009-09-09 11:00:00,152.39,152.71,152.37,152.61,3909700000.0
2009-09-09 11:30:00,152.62,152.75,152.51,152.715,3122400000.0
2009-09-09 12:00:00,152.715,152.835,152.685,152.73,2886500000.0
2009-09-09 12:30:00,152.735,152.755,152.57,152.68,2104200000.0
2009-09-09 13:00:00,152.68,152.685,152.47,152.585,3646600000.0
2009-09-09 13:30:00,152.59,152.74,152.425,152.44,5502000001.0
2009-09-09 14:00:00,152.435,152.68,152.405,152.63,5735500000.0
2009-09-09 14:30:00,152.635,152.785,152.455,152.455,5918500000.0
2009-09-09 15:00:00,152.455,152.57,152.35,152.435,5580199998.0
2009-09-09 15:30:00,152.435,152.59,152.12,152.16,7484350000.0
2009-09-09 16:00:00,152.16,152.215,151.64,151.87,7606300000.0
2009-09-09 16:30:00,151.87,152.24,151.805,151.975,6628000000.0
2009-09-09 17:00:00,151.98,152.285,151.935,152.14,4403400000.0
2009-09-09 17:30:00,152.14,152.275,152.025,152.07,3628900000.0
2009-09-09 18:00:00,152.075,152.24,152.055,152.145,3936800000.0
2009-09-09 18:30:00,152.145,152.29,152.06,152.275,2268800000.0
2009-09-09 19:00:00,152.27,152.385,152.11,152.29,5319100000.0
2009-09-09 19:30:00,152.29,152.41,152.22,152.335,4357400000.0
2009-09-09 20:00:00,152.355,152.585,152.22,152.31,5761100000.0
2009-09-09 20:30:00,152.295,152.43,152.195,152.335,4590899999.0
2009-09-09 21:00:00,152.335,152.345,152.185,152.2,4065000000.0
2009-09-09 21:30:00,152.205,152.285,152.13,152.205,4217500000.0
2009-09-09 22:00:00,152.205,152.26,152.11,152.225,2265800000.0
2009-09-09 22:30:00,152.23,152.305,152.21,152.265,1789600000.0
2009-09-09 23:00:00,152.26,152.33,152.19,152.25,1026600000.0
2009-09-09 23:30:00,152.25,152.285,152.09,152.175,996200000.0
2009-09-10 00:00:00,152.175,152.21,152.065,152.13,2494000000.0
2009-09-10 00:30:00,152.13,152.31,152.055,152.235,1244000000.0
2009-09-10 01:00:00,152.23,152.405,152.19,152.37,1626500000.0
2009-09-10 01:30:00,152.365,152.44,152.265,152.355,1525700000.0
2009-09-10 02:00:00,152.355,152.405,152.28,152.38,2272400000.0
2009-09-10 02:30:00,152.38,152.515,152.365,152.495,2724700000.0
2009-09-10 03:00:00,152.495,152.655,152.395,152.47,3694500000.0
2009-09-10 03:30:00,152.47,152.495,152.27,152.34,3691900000.0
2009-09-10 04:00:00,152.34,152.415,152.27,152.325,2631300000.0
2009-09-10 04:30:00,152.325,152.37,152.17,152.265,3210700000.0
2009-09-10 05:00:00,152.255,152.33,152.205,152.26,2388700000.0
2009-09-10 05:30:00,152.255,152.435,152.245,152.275,3087900000.0
2009-09-10 06:00:00,152.28,152.375,152.24,152.34,2822100000.0
2009-09-10 06:30:00,152.34,152.375,152.105,152.155,2999700000.0
2009-09-10 07:00:00,152.165,152.445,152.155,152.405,2757500000.0
2009-09-10 07:30:00,152.405,152.53,152.36,152.505,3479000000.0
2009-09-10 08:00:00,152.505,152.585,152.375,152.385,2577100000.0
2009-09-10 08:30:00,152.39,152.51,152.335,152.445,2452100000.0
2009-09-10 09:00:00,152.435,152.47,152.07,152.17,3099400000.0
2009-09-10 09:30:00,152.175,152.275,152.05,152.18,3372300000.0
2009-09-10 10:00:00,152.185,152.255,152.02,152.03,3202900000.0
2009-09-10 10:30:00,152.035,152.23,152.02,152.175,3083800000.0
2009-09-10 11:00:00,152.17,152.465,152.155,152.3,4179400000.0
2009-09-10 11:30:00,152.3,152.37,151.945,151.96,3570800000.0
2009-09-10 12:00:00,151.96,152.13,151.91,152.095,3271300000.0
2009-09-10 12:30:00,152.095,152.285,152.055,152.28,2824200000.0
2009-09-10 13:00:00,152.305,152.93,152.305,152.64,4686200000.0
2009-09-10 13:30:00,152.635,153.07,152.525,152.975,4892000000.0
2009-09-10 14:00:00,152.975,153.07,152.675,152.755,4313000000.0
2009-09-10 14:30:00,152.76,153.12,152.69,152.795,6141599999.0
2009-09-10 15:00:00,152.795,153.04,152.22,152.81,5722999999.0
2009-09-10 15:30:00,152.81,152.815,152.51,152.715,6327900000.0
2009-09-10 16:00:00,152.715,152.985,152.585,152.7,4383200000.0
2009-09-10 16:30:00,152.7,153.05,152.615,152.985,4346900000.0
2009-09-10 17:00:00,152.985,153.01,152.765,152.935,3828900000.0
2009-09-10 17:30:00,152.935,153.09,152.865,152.945,2963300000.0
2009-09-10 18:00:00,152.945,153.03,152.88,152.96,1785300000.0
2009-09-10 18:30:00,152.955,153.12,152.875,152.89,2813500000.0
2009-09-10 19:00:00,152.895,152.955,152.665,152.71,4227400000.0
2009-09-10 19:30:00,152.71,152.925,152.605,152.915,2979100000.0
2009-09-10 20:00:00,152.94,152.98,152.745,152.885,2751400000.0
2009-09-10 20:30:00,152.89,152.975,152.79,152.83,1881000000.0
2009-09-10 21:00:00,152.825,152.895,152.7,152.8,2896000000.0
2009-09-10 21:30:00,152.8,152.82,152.735,152.81,1895600000.0
2009-09-10 22:00:00,152.81,152.86,152.765,152.84,1419400000.0
2009-09-10 22:30:00,152.83,152.87,152.715,152.715,1652500000.0
2009-09-10 23:00:00,152.715,152.82,152.68,152.81,948400000.0
2009-09-10 23:30:00,152.81,152.885,152.78,152.81,674700000.0
2009-09-11 00:00:00,152.805,152.875,152.735,152.75,832000000.0
2009-09-11 00:30:00,152.74,152.815,152.72,152.76,1179600000.0
2009-09-11 01:00:00,152.77,152.77,152.665,152.69,1126000000.0
2009-09-11 01:30:00,152.695,152.735,152.525,152.71,1604100000.0
2009-09-11 02:00:00,152.695,152.705,152.41,152.44,3421000000.0
2009-09-11 02:30:00,152.445,152.66,152.4,152.53,4065200000.0
2009-09-11 03:00:00,152.535,152.59,152.43,152.43,2734400000.0
2009-09-11 03:30:00,152.43,152.49,152.315,152.345,3699800000.0
2009-09-11 04:00:00,152.345,152.66,152.345,152.45,6064100000.0
2009-09-11 04:30:00,152.455,152.66,152.45,152.56,4507000000.0
2009-09-11 05:00:00,152.56,152.68,152.55,152.62,2018400000.0
2009-09-11 05:30:00,152.615,152.675,152.505,152.555,1621200000.0
2009-09-11 06:00:00,152.555,152.57,152.315,152.38,2727400000.0
2009-09-11 06:30:00,152.38,152.55,152.31,152.535,3349500000.0
2009-09-11 07:00:00,152.535,152.745,152.42,152.465,5094200000.0
2009-09-11 07:30:00,152.465,152.61,152.35,152.545,3606600000.0
2009-09-11 08:00:00,152.545,152.61,152.285,152.48,5156000000.0
2009-09-11 08:30:00,152.485,152.51,152.215,152.295,3404900000.0
2009-09-11 09:00:00,152.295,152.345,151.76,151.82,6534400000.0
2009-09-11 09:30:00,151.815,151.865,151.42,151.795,8016800000.0
2009-09-11 10:00:00,151.795,151.995,151.585,151.77,10425600000.0
2009-09-11 10:30:00,151.77,151.96,151.605,151.835,8661000000.0
2009-09-11 11:00:00,151.83,152.0,151.735,151.85,6343000000.0
2009-09-11 11:30:00,151.85,151.985,151.78,151.895,3346300000.0
2009-09-11 12:00:00,151.905,151.955,151.645,151.705,3033300000.0
2009-09-11 12:30:00,151.71,151.805,151.555,151.8,4399000000.0
2009-09-11 13:00:00,151.8,151.81,151.63,151.73,2498600000.0
2009-09-11 13:30:00,151.72,151.835,151.665,151.815,2264500000.0
2009-09-11 14:00:00,151.815,151.87,151.575,151.865,3492400000.0
2009-09-11 14:30:00,151.855,151.95,151.675,151.75,3478400000.0
2009-09-11 15:00:00,151.745,151.875,151.645,151.73,4244000000.0
2009-09-11 15:30:00,151.73,151.775,151.395,151.64,5952300000.0
2009-09-11 16:00:00,151.64,151.645,151.03,151.19,6232500000.0
2009-09-11 16:30:00,151.185,151.39,151.165,151.275,5108800000.0
2009-09-11 17:00:00,151.275,151.41,150.805,150.86,5882900000.0
2009-09-11 17:30:00,150.875,150.925,150.485,150.735,4984300000.0
2009-09-11 18:00:00,150.735,150.99,150.61,150.725,3869300000.0
2009-09-11 18:30:00,150.73,150.95,150.725,150.85,3162700000.0
2009-09-11 19:00:00,150.83,150.895,150.7,150.835,2579400000.0
2009-09-11 19:30:00,150.84,150.93,150.78,150.9,1991800000.0
2009-09-11 20:00:00,150.9,151.035,150.855,150.94,2048100000.0
2009-09-11 20:30:00,150.94,151.145,150.93,151.125,1886900000.0
2009-09-11 21:00:00,151.125,151.265,151.045,151.225,2775900000.0
2009-09-11 21:30:00,151.22,151.31,151.095,151.095,2356100000.0
2009-09-11 22:00:00,151.105,151.215,151.085,151.19,1980000000.0
2009-09-11 22:30:00,151.195,151.195,150.98,151.06,1465500000.0
2009-09-13 23:00:00,150.616,150.805,150.503,150.765,563300000.0
2009-09-13 23:30:00,150.765,150.83,150.67,150.75,705700000.0
2009-09-14 00:00:00,150.76,150.84,150.37,150.535,1984400000.0
2009-09-14 00:30:00,150.545,150.635,150.325,150.585,1812300000.0
2009-09-14 01:00:00,150.585,150.655,150.53,150.595,2039000000.0
2009-09-14 01:30:00,150.595,150.635,150.505,150.555,2354600000.0
2009-09-14 02:00:00,150.56,150.8,150.47,150.5,4864500000.0
2009-09-14 02:30:00,150.5,150.61,150.45,150.58,4048400000.0
2009-09-14 03:00:00,150.555,150.58,150.1,150.12,3440500000.0
2009-09-14 03:30:00,150.125,150.245,150.055,150.11,3398900000.0
2009-09-14 04:00:00,150.11,150.195,150.02,150.135,2945500000.0
2009-09-14 04:30:00,150.14,150.31,150.095,150.255,2768400000.0
2009-09-14 05:00:00,150.255,150.255,150.085,150.25,1587600000.0
2009-09-14 05:30:00,150.255,150.32,150.13,150.235,2192100000.0
2009-09-14 06:00:00,150.235,150.35,150.2,150.28,2123700000.0
2009-09-14 06:30:00,150.28,150.39,150.12,150.24,2142900000.0
2009-09-14 07:00:00,150.24,150.295,150.08,150.17,1579000000.0
2009-09-14 07:30:00,150.17,150.29,149.99,150.12,3346870000.0
2009-09-14 08:00:00,150.12,150.305,150.1,150.175,2768600000.0
2009-09-14 08:30:00,150.17,150.39,150.035,150.325,3308900000.0
2009-09-14 09:00:00,150.325,150.41,150.035,150.285,4821800000.0
2009-09-14 09:30:00,150.285,150.345,149.91,149.995,4185300000.0
2009-09-14 10:00:00,149.99,150.335,149.985,150.275,4294200000.0
2009-09-14 10:30:00,150.275,150.305,149.965,150.025,4767700000.0
2009-09-14 11:00:00,150.04,150.18,149.9,150.07,3889400000.0
2009-09-14 11:30:00,150.07,150.255,149.98,150.15,3612800000.0
2009-09-14 12:00:00,150.15,150.265,150.07,150.2,2590900000.0
2009-09-14 12:30:00,150.2,150.215,149.9,149.9,2215200000.0
2009-09-14 13:00:00,149.905,150.275,149.905,150.135,2657600000.0
2009-09-14 13:30:00,150.135,150.595,150.115,150.51,2833000000.0
2009-09-14 14:00:00,150.505,150.635,150.365,150.4,3434600000.0
2009-09-14 14:30:00,150.39,150.64,150.28,150.52,4192800000.0
2009-09-14 15:00:00,150.52,150.755,150.505,150.625,4945900000.0
2009-09-14 15:30:00,150.635,150.8,150.53,150.545,5645300000.0
2009-09-14 16:00:00,150.55,150.68,150.45,150.675,7576900000.0
2009-09-14 16:30:00,150.68,150.78,150.49,150.675,7564900000.0
2009-09-14 17:00:00,150.67,150.89,150.595,150.755,4481300000.0
2009-09-14 17:30:00,150.76,150.9,150.66,150.69,3390100000.0
2009-09-14 18:00:00,150.68,150.785,150.55,150.735,2558300000.0
2009-09-14 18:30:00,150.74,150.74,150.515,150.655,2506500000.0
2009-09-14 19:00:00,150.66,150.695,150.53,150.565,2413500000.0
2009-09-14 19:30:00,150.565,150.725,150.52,150.635,2898200000.0
2009-09-14 20:00:00,150.635,150.88,150.63,150.815,3305600000.0
2009-09-14 20:30:00,150.815,150.86,150.65,150.725,2971400000.0
2009-09-14 21:00:00,150.725,150.725,150.51,150.605,4191900000.0
2009-09-14 21:30:00,150.6,150.785,150.58,150.64,3558800000.0
2009-09-14 22:00:00,150.645,150.725,150.595,150.685,1553900000.0
2009-09-14 22:30:00,150.67,150.79,150.575,150.79,1034500000.0
2009-09-14 23:00:00,150.77,150.775,150.605,150.66,580000000.0
2009-09-14 23:30:00,150.66,150.705,150.59,150.655,742600000.0
2009-09-15 00:00:00,150.655,150.73,150.625,150.67,1914000000.0
2009-09-15 00:30:00,150.67,150.7,150.568,150.625,1661300000.0
2009-09-15 01:00:00,150.63,150.865,150.605,150.785,2153060000.0
2009-09-15 01:30:00,150.79,151.005,150.78,150.895,2393500000.0
2009-09-15 02:00:00,150.895,151.395,150.8,151.265,3326900000.0
2009-09-15 02:30:00,151.26,151.385,151.175,151.175,3250400000.0
2009-09-15 03:00:00,151.175,151.28,151.06,151.13,3981800000.0
2009-09-15 03:30:00,151.12,151.33,150.985,151.29,4531100000.0
2009-09-15 04:00:00,151.275,151.445,151.22,151.35,3111300000.0
2009-09-15 04:30:00,151.345,151.485,151.265,151.31,5385000000.0
2009-09-15 05:00:00,151.32,151.45,151.29,151.44,2484100000.0
2009-09-15 05:30:00,151.44,151.44,151.29,151.305,2191100000.0
2009-09-15 06:00:00,151.305,151.47,151.305,151.405,2849900000.0
2009-09-15 06:30:00,151.4,151.42,151.325,151.355,3410000000.0
2009-09-15 07:00:00,151.355,151.375,151.27,151.365,2146400000.0
2009-09-15 07:30:00,151.365,151.66,151.345,151.605,3003500000.0
2009-09-15 08:00:00,151.605,151.76,151.46,151.51,2911920000.0
2009-09-15 08:30:00,151.51,151.605,151.405,151.49,4339300000.0
2009-09-15 09:00:00,151.485,151.57,151.295,151.54,4146600000.0
2009-09-15 09:30:00,151.54,151.65,151.175,151.24,5736100000.0
2009-09-15 10:00:00,151.24,151.47,151.16,151.41,4513300000.0
2009-09-15 10:30:00,151.42,151.725,151.3,151.37,4923700000.0
2009-09-15 11:00:00,151.385,151.405,150.555,150.575,5022000000.0
2009-09-15 11:30:00,150.575,150.62,150.28,150.41,5070800000.0
2009-09-15 12:00:00,150.41,150.51,150.165,150.265,4958200000.0
2009-09-15 12:30:00,150.265,150.385,150.255,150.325,3844400000.0
2009-09-15 13:00:00,150.325,150.395,150.105,150.155,3626900000.0
2009-09-15 13:30:00,150.15,150.285,150.065,150.285,4014600000.0
2009-09-15 14:00:00,150.29,150.29,150.08,150.115,5390700000.0
2009-09-15 14:30:00,150.11,150.65,150.105,150.51,5346600000.0
2009-09-15 15:00:00,150.51,150.615,150.36,150.415,4483500000.0
2009-09-15 15:30:00,150.415,150.475,150.235,150.24,7989300000.0
2009-09-15 16:00:00,150.24,150.275,149.675,149.935,11164600000.0
2009-09-15 16:30:00,149.93,150.055,149.785,149.935,5502900000.0
2009-09-15 17:00:00,149.93,149.96,149.635,149.67,5894000000.0
2009-09-15 17:30:00,149.675,149.865,149.46,149.465,5832200000.0
2009-09-15 18:00:00,149.465,149.65,149.46,149.62,4499900000.0
2009-09-15 18:30:00,149.62,149.9,149.56,149.705,6309300000.0
2009-09-15 19:00:00,149.705,149.95,149.58,149.8,5068000000.0
2009-09-15 19:30:00,149.8,150.17,149.77,150.11,5956200000.0
2009-09-15 20:00:00,150.12,150.195,149.94,150.11,4484000000.0
2009-09-15 20:30:00,150.115,150.28,149.98,150.25,4247600000.0
2009-09-15 21:00:00,150.25,150.25,150.135,150.21,3640800000.0
2009-09-15 21:30:00,150.21,150.365,150.145,150.215,3106700000.0
2009-09-15 22:00:00,150.22,150.315,150.21,150.285,1570200000.0
2009-09-15 22:30:00,150.305,150.34,150.04,150.085,1378100000.0
2009-09-15 23:00:00,150.075,150.2,150.05,150.125,932900000.0
2009-09-15 23:30:00,150.125,150.185,150.005,150.04,1380280000.0
2009-09-16 00:00:00,150.04,150.13,149.965,150.08,2620100000.0
2009-09-16 00:30:00,150.085,150.11,149.99,150.025,991800000.0
2009-09-16 01:00:00,150.02,150.05,149.815,149.985,2240300000.0
2009-09-16 01:30:00,149.985,149.985,149.865,149.89,1967100000.0
2009-09-16 02:00:00,149.895,150.0,149.79,149.97,3656300000.0
2009-09-16 02:30:00,149.965,150.02,149.87,149.94,2079800000.0
2009-09-16 03:00:00,149.95,150.09,149.895,150.04,2939600000.0
2009-09-16 03:30:00,150.04,150.105,149.9,149.99,2478100000.0
2009-09-16 04:00:00,149.99,150.03,149.84,149.875,2626800000.0
2009-09-16 04:30:00,149.875,149.915,149.735,149.87,3038900000.0
2009-09-16 05:00:00,149.86,149.905,149.69,149.825,3172000000.0
2009-09-16 05:30:00,149.835,149.985,149.81,149.925,2602000000.0
2009-09-16 06:00:00,149.925,150.005,149.805,149.985,2741600000.0
2009-09-16 06:30:00,149.985,150.065,149.89,149.905,2924200000.0
2009-09-16 07:00:00,149.905,149.955,149.77,149.775,3467400000.0
2009-09-16 07:30:00,149.775,149.8,149.495,149.565,4424700000.0
2009-09-16 08:00:00,149.58,149.605,149.06,149.22,6517200000.0
2009-09-16 08:30:00,149.22,149.37,148.995,149.145,5026900000.0
2009-09-16 09:00:00,149.13,149.375,148.97,149.11,6131400000.0
2009-09-16 09:30:00,149.105,149.155,148.62,148.745,7092000000.0
2009-09-16 10:00:00,148.745,149.0,148.68,148.855,4908500000.0
2009-09-16 10:30:00,148.85,149.215,148.645,148.685,5547000000.0
2009-09-16 11:00:00,148.685,149.0,148.62,148.925,7125700000.0
2009-09-16 11:30:00,148.925,149.165,148.905,149.025,4536400000.0
2009-09-16 12:00:00,149.025,149.045,148.89,148.93,4403400000.0
2009-09-16 12:30:00,148.93,149.295,148.865,149.27,5230800000.0
2009-09-16 13:00:00,149.265,149.35,149.15,149.165,6411200000.0
2009-09-16 13:30:00,149.165,149.305,149.155,149.205,3704900000.0
2009-09-16 14:00:00,149.21,149.23,148.825,148.85,5265200001.0
2009-09-16 14:30:00,148.84,149.125,148.84,149.035,6700400000.0
2009-09-16 15:00:00,149.035,149.11,148.74,148.86,6343700000.0
2009-09-16 15:30:00,148.86,149.24,148.835,149.14,6562000000.0
2009-09-16 16:00:00,149.145,150.02,149.08,149.89,6809400000.0
2009-09-16 16:30:00,149.9,150.58,149.895,150.3,8473700000.0
2009-09-16 17:00:00,150.29,150.295,149.815,149.895,7057800000.0
2009-09-16 17:30:00,149.895,150.31,149.895,150.16,4472400000.0
2009-09-16 18:00:00,150.16,150.16,149.82,149.845,5035800000.0
2009-09-16 18:30:00,149.85,149.94,149.65,149.665,3864600000.0
2009-09-16 19:00:00,149.67,149.885,149.655,149.82,3450000000.0
2009-09-16 19:30:00,149.81,150.005,149.805,149.94,3569600000.0
2009-09-16 20:00:00,149.935,150.11,149.865,150.0,3351000000.0
2009-09-16 20:30:00,150.01,150.145,149.845,149.9,4607500000.0
2009-09-16 21:00:00,149.9,149.925,149.78,149.845,2913600000.0
2009-09-16 21:30:00,149.845,149.985,149.825,149.835,3129900000.0
2009-09-16 22:00:00,149.83,150.04,149.79,150.01,1278900000.0
2009-09-16 22:30:00,150.005,150.09,149.88,149.905,1130600000.0
2009-09-16 23:00:00,149.9,149.955,149.82,149.83,554100000.0
2009-09-16 23:30:00,149.83,149.9,149.78,149.805,815100000.0
2009-09-17 00:00:00,149.805,149.86,149.715,149.715,528700000.0
2009-09-17 00:30:00,149.725,149.88,149.715,149.74,893100000.0
2009-09-17 01:00:00,149.735,149.995,149.665,149.97,1067800000.0
2009-09-17 01:30:00,149.97,150.075,149.925,149.995,1091600000.0
2009-09-17 02:00:00,149.995,150.36,149.96,150.17,2564900000.0
2009-09-17 02:30:00,150.17,150.295,150.075,150.18,1953000000.0
2009-09-17 03:00:00,150.18,150.2,149.96,150.025,1719700000.0
2009-09-17 03:30:00,150.02,150.14,149.905,150.04,1876900000.0
2009-09-17 04:00:00,150.04,150.265,149.965,150.19,1988500000.0
2009-09-17 04:30:00,150.19,150.255,150.075,150.085,1559800000.0
2009-09-17 05:00:00,150.085,150.265,150.08,150.14,1636300000.0
2009-09-17 05:30:00,150.14,150.21,150.105,150.12,2150400000.0
2009-09-17 06:00:00,150.12,150.225,150.035,150.175,1885600000.0
2009-09-17 06:30:00,150.175,150.35,150.15,150.25,2164500000.0
2009-09-17 07:00:00,150.25,150.41,150.25,150.27,1803600000.0
2009-09-17 07:30:00,150.27,150.585,150.27,150.34,3837200000.0
2009-09-17 08:00:00,150.35,150.585,150.195,150.285,3609000000.0
2009-09-17 08:30:00,150.285,150.565,150.255,150.385,4299900000.0
2009-09-17 09:00:00,150.39,150.455,149.815,149.86,5272100000.0
2009-09-17 09:30:00,149.855,150.065,149.73,149.89,5521900000.0
2009-09-17 10:00:00,149.895,150.125,149.79,149.82,4930900000.0
2009-09-17 10:30:00,149.825,150.13,149.595,149.875,5302300000.0
2009-09-17 11:00:00,149.885,150.045,149.775,149.905,4968600000.0
2009-09-17 11:30:00,149.895,150.08,149.775,150.025,4991100000.0
2009-09-17 12:00:00,150.025,150.35,149.99,150.29,4821100000.0
2009-09-17 12:30:00,150.295,150.43,150.185,150.31,4256300000.0
2009-09-17 13:00:00,150.315,150.99,150.31,150.99,6717000000.0
2009-09-17 13:30:00,150.99,151.055,150.575,150.75,6226500000.0
2009-09-17 14:00:00,150.75,151.07,150.59,150.875,5485100000.0
2009-09-17 14:30:00,150.88,151.2,150.58,150.77,6580700000.0
2009-09-17 15:00:00,150.78,150.845,150.485,150.55,5395000000.0
2009-09-17 15:30:00,150.55,150.99,150.55,150.965,5890800000.0
2009-09-17 16:00:00,150.975,151.14,150.255,150.39,6208100000.0
2009-09-17 16:30:00,150.39,150.83,150.39,150.715,5990600000.0
2009-09-17 17:00:00,150.715,150.795,150.575,150.725,4895400000.0
2009-09-17 17:30:00,150.725,150.88,150.575,150.585,4461600000.0
2009-09-17 18:00:00,150.575,150.75,150.445,150.69,4775400000.0
2009-09-17 18:30:00,150.69,150.715,150.18,150.21,4536500000.0
2009-09-17 19:00:00,150.21,150.255,149.815,149.96,4892500000.0
2009-09-17 19:30:00,149.96,150.145,149.86,150.13,4067400000.0
2009-09-17 20:00:00,150.13,150.205,149.685,149.715,4582500000.0
2009-09-17 20:30:00,149.72,149.955,149.715,149.925,4621800000.0
2009-09-17 21:00:00,149.925,149.945,149.775,149.85,3010400000.0
2009-09-17 21:30:00,149.85,149.85,149.68,149.815,4105500000.0
2009-09-17 22:00:00,149.815,149.86,149.77,149.825,1510300000.0
2009-09-17 22:30:00,149.82,149.855,149.725,149.82,1770500000.0
2009-09-17 23:00:00,149.82,149.845,149.69,149.715,796400000.0
2009-09-17 23:30:00,149.705,149.77,149.61,149.77,935600004.0
2009-09-18 00:00:00,149.77,149.925,149.755,149.87,781100000.0
2009-09-18 00:30:00,149.88,150.03,149.87,150.02,737900000.0
2009-09-18 01:00:00,150.025,150.03,149.895,149.915,774900000.0
2009-09-18 01:30:00,149.92,150.045,149.836,149.88,1633400000.0
2009-09-18 02:00:00,149.875,149.945,149.785,149.885,1845500000.0
2009-09-18 02:30:00,149.885,149.925,149.735,149.825,1854300000.0
2009-09-18 03:00:00,149.835,149.875,149.555,149.695,2589200000.0
2009-09-18 03:30:00,149.695,149.775,149.345,149.39,3156500000.0
2009-09-18 04:00:00,149.39,149.455,149.215,149.435,2807100000.0
2009-09-18 04:30:00,149.435,149.705,149.38,149.6,2405300000.0
2009-09-18 05:00:00,149.59,149.65,149.515,149.585,1570400000.0
2009-09-18 05:30:00,149.575,149.58,149.425,149.455,1230900000.0
2009-09-18 06:00:00,149.46,149.52,149.365,149.48,1253400000.0
2009-09-18 06:30:00,149.475,149.605,149.41,149.545,1372800000.0
2009-09-18 07:00:00,149.54,149.56,149.29,149.29,1662100000.0
2009-09-18 07:30:00,149.29,149.335,149.05,149.19,3314400000.0
2009-09-18 08:00:00,149.19,149.325,149.12,149.17,2978700000.0
2009-09-18 08:30:00,149.17,149.17,148.745,148.88,4970600000.0
2009-09-18 09:00:00,148.885,148.935,148.595,148.66,4742500000.0
2009-09-18 09:30:00,148.67,149.055,148.665,148.765,6661900000.0
2009-09-18 10:00:00,148.765,148.975,148.73,148.915,4670700000.0
2009-09-18 10:30:00,148.91,149.08,148.76,148.94,4997800000.0
2009-09-18 11:00:00,148.94,149.37,148.885,149.305,5167700000.0
2009-09-18 11:30:00,149.32,149.455,149.165,149.305,6588000000.0
2009-09-18 12:00:00,149.305,149.455,149.12,149.44,3291600000.0
2009-09-18 12:30:00,149.44,149.47,149.285,149.38,3734500000.0
2009-09-18 13:00:00,149.38,149.515,149.24,149.385,3442400000.0
2009-09-18 13:30:00,149.39,149.45,149.22,149.23,2542700000.0
2009-09-18 14:00:00,149.23,149.235,148.99,149.055,4619000000.0
2009-09-18 14:30:00,149.055,149.19,148.925,149.095,5194200000.0
2009-09-18 15:00:00,149.1,149.395,149.005,149.35,6551900000.0
2009-09-18 15:30:00,149.345,149.41,148.96,149.01,7669800000.0
2009-09-18 16:00:00,149.005,149.065,148.55,148.695,7360700000.0
2009-09-18 16:30:00,148.7,148.795,148.445,148.765,6574500000.0
2009-09-18 17:00:00,148.75,148.785,148.52,148.56,5858600000.0
2009-09-18 17:30:00,148.555,148.635,148.415,148.505,4924300000.0
2009-09-18 18:00:00,148.51,148.535,148.25,148.41,4209300000.0
2009-09-18 18:30:00,148.41,148.495,148.305,148.455,4494500000.0
2009-09-18 19:00:00,148.455,148.595,148.44,148.55,3402300000.0
2009-09-18 19:30:00,148.555,148.695,148.515,148.64,4220400000.0
2009-09-18 20:00:00,148.64,148.725,148.52,148.555,2982000000.0
2009-09-18 20:30:00,148.545,148.745,148.465,148.65,2850500000.0
2009-09-18 21:00:00,148.65,148.705,148.6,148.675,2134700000.0
2009-09-18 21:30:00,148.68,148.685,148.38,148.38,2802800000.0
2009-09-18 22:00:00,148.38,148.575,148.335,148.48,1992100000.0
2009-09-18 22:30:00,148.48,148.665,148.415,148.515,1881100000.0
2009-09-20 23:00:00,148.388,148.388,148.085,148.315,614600000.0
2009-09-20 23:30:00,148.325,148.355,148.23,148.31,527300000.0
2009-09-21 00:00:00,148.315,148.325,148.05,148.2,1196000000.0
2009-09-21 00:30:00,148.205,148.475,148.16,148.405,1402340000.0
2009-09-21 01:00:00,148.4,148.46,148.25,148.44,980800000.0
2009-09-21 01:30:00,148.44,148.555,148.43,148.465,799500000.0
2009-09-21 02:00:00,148.47,148.66,148.46,148.595,1168500000.0
2009-09-21 02:30:00,148.59,148.675,148.575,148.655,1035700000.0
2009-09-21 03:00:00,148.655,148.765,148.575,148.595,1520300000.0
2009-09-21 03:30:00,148.59,148.625,148.445,148.58,1325200000.0
2009-09-21 04:00:00,148.585,148.615,148.325,148.51,2013700000.0
2009-09-21 04:30:00,148.51,148.605,148.4,148.51,1261200000.0
2009-09-21 05:00:00,148.51,148.545,148.415,148.545,806000000.0
2009-09-21 05:30:00,148.525,148.59,148.41,148.505,1744600000.0
2009-09-21 06:00:00,148.505,148.595,148.405,148.49,1363000000.0
2009-09-21 06:30:00,148.49,148.58,148.46,148.515,999200000.0
2009-09-21 07:00:00,148.515,149.05,148.5,148.915,4341200000.0
2009-09-21 07:30:00,148.915,149.02,148.685,148.72,2800900000.0
2009-09-21 08:00:00,148.725,148.875,148.525,148.735,4984800000.0
2009-09-21 08:30:00,148.735,149.04,148.685,148.91,5387100000.0
2009-09-21 09:00:00,148.905,149.05,148.71,148.81,4919800000.0
2009-09-21 09:30:00,148.805,149.01,148.75,148.93,4657500000.0
2009-09-21 10:00:00,148.93,148.97,148.72,148.9,4758300000.0
2009-09-21 10:30:00,148.9,149.065,148.8,148.8,5099000000.0
2009-09-21 11:00:00,148.8,149.02,148.795,148.875,5161100000.0
2009-09-21 11:30:00,148.88,148.95,148.775,148.925,4447400000.0
2009-09-21 12:00:00,148.925,149.215,148.9,149.13,4209800000.0
2009-09-21 12:30:00,149.13,149.43,149.095,149.41,3905300000.0
2009-09-21 13:00:00,149.41,149.41,149.2,149.29,2901500000.0
2009-09-21 13:30:00,149.29,149.34,149.13,149.145,2667200000.0
2009-09-21 14:00:00,149.145,149.455,149.08,149.355,5401700000.0
2009-09-21 14:30:00,149.355,149.51,149.27,149.39,5232000000.0
2009-09-21 15:00:00,149.39,149.52,149.335,149.49,5180500000.0
2009-09-21 15:30:00,149.49,149.615,149.355,149.445,6171700000.0
2009-09-21 16:00:00,149.445,149.485,149.135,149.32,5263300000.0
2009-09-21 16:30:00,149.32,149.34,149.1,149.225,4790600000.0
2009-09-21 17:00:00,149.22,149.41,149.16,149.185,5374100000.0
2009-09-21 17:30:00,149.185,149.315,149.0,149.08,4577100000.0
2009-09-21 18:00:00,149.08,149.21,148.985,149.06,2734100000.0
2009-09-21 18:30:00,149.065,149.13,149.015,149.105,1784500000.0
2009-09-21 19:00:00,149.105,149.185,149.045,149.13,2845300000.0
2009-09-21 19:30:00,149.13,149.22,149.06,149.085,2872700000.0
2009-09-21 20:00:00,149.09,149.14,148.955,149.015,2502500000.0
2009-09-21 20:30:00,149.015,149.205,148.995,149.185,3179100000.0
2009-09-21 21:00:00,149.185,149.3,149.078,149.28,1907000000.0
2009-09-21 21:30:00,149.275,149.275,149.11,149.195,1988600000.0
2009-09-21 22:00:00,149.195,149.215,149.09,149.15,1286000000.0
2009-09-21 22:30:00,149.135,149.205,149.025,149.06,1205400000.0
2009-09-21 23:00:00,149.025,149.215,148.985,149.16,585700000.0
2009-09-21 23:30:00,149.155,149.27,149.007,149.09,647300000.0
2009-09-22 00:00:00,149.085,149.255,149.025,149.13,1896900000.0
2009-09-22 00:30:00,149.14,149.31,149.1,149.23,1106000000.0
2009-09-22 01:00:00,149.235,149.275,149.17,149.2,744600000.0
2009-09-22 01:30:00,149.205,149.345,149.115,149.25,1036900000.0
2009-09-22 02:00:00,149.235,149.35,149.145,149.21,1253400000.0
2009-09-22 02:30:00,149.21,149.275,149.105,149.135,1672900000.0
2009-09-22 03:00:00,149.135,149.155,148.825,148.94,2398300000.0
2009-09-22 03:30:00,148.94,149.04,148.825,149.04,2048900000.0
2009-09-22 04:00:00,149.04,149.125,148.98,149.09,1857500000.0
2009-09-22 04:30:00,149.08,149.08,148.924,148.965,1172100000.0
2009-09-22 05:00:00,148.97,149.06,148.915,148.945,629000000.0
2009-09-22 05:30:00,148.897,149.05,148.885,149.03,961600000.0
2009-09-22 06:00:00,149.03,149.06,148.935,148.965,901600000.0
2009-09-22 06:30:00,148.97,149.0,148.9,148.95,1007900000.0
2009-09-22 07:00:00,148.96,148.965,148.73,148.76,1502300000.0
2009-09-22 07:30:00,148.755,148.94,148.74,148.89,1750400000.0
2009-09-22 08:00:00,148.9,149.12,148.745,148.945,3766200000.0
2009-09-22 08:30:00,148.945,149.0,148.66,148.785,4348200000.0
2009-09-22 09:00:00,148.785,148.865,148.675,148.735,4606000000.0
2009-09-22 09:30:00,148.74,148.82,148.47,148.67,6009400000.0
2009-09-22 10:00:00,148.675,149.12,148.63,149.055,5864900000.0
2009-09-22 10:30:00,149.055,149.315,149.015,149.225,5984200000.0
2009-09-22 11:00:00,149.225,149.335,149.165,149.185,4438800000.0
2009-09-22 11:30:00,149.18,149.255,149.025,149.195,3339700000.0
2009-09-22 12:00:00,149.195,149.275,149.125,149.235,4614100000.0
2009-09-22 12:30:00,149.235,149.4,149.15,149.34,3829400000.0
2009-09-22 13:00:00,149.355,149.42,149.19,149.28,2970600000.0
2009-09-22 13:30:00,149.285,149.39,149.24,149.38,2672950000.0
2009-09-22 14:00:00,149.395,149.41,149.2,149.225,3279850000.0
2009-09-22 14:30:00,149.22,149.24,148.85,148.905,3899200000.0
2009-09-22 15:00:00,148.9,149.01,148.67,148.825,4581500000.0
2009-09-22 15:30:00,148.825,148.995,148.73,148.98,5852800000.0
2009-09-22 16:00:00,148.975,149.16,148.85,149.05,5670700000.0
2009-09-22 16:30:00,149.045,149.25,149.03,149.22,4948600000.0
2009-09-22 17:00:00,149.22,149.275,148.91,149.11,4435700000.0
2009-09-22 17:30:00,149.11,149.25,149.04,149.17,4282900000.0
2009-09-22 18:00:00,149.18,149.275,149.075,149.15,4764500000.0
2009-09-22 18:30:00,149.14,149.165,149.05,149.055,2900700000.0
2009-09-22 19:00:00,149.055,149.23,149.055,149.175,4402900000.0
2009-09-22 19:30:00,149.175,149.25,149.045,149.07,3436100000.0
2009-09-22 20:00:00,149.07,149.125,148.98,149.01,2875100000.0
2009-09-22 20:30:00,149.01,149.21,148.985,149.2,2595100000.0
2009-09-22 21:00:00,149.195,149.26,149.1,149.25,1933200000.0
2009-09-22 21:30:00,149.25,149.28,149.11,149.24,2869300000.0
2009-09-22 22:00:00,149.23,149.23,149.035,149.075,1754100000.0
2009-09-22 22:30:00,149.085,149.16,148.955,149.005,1599100000.0
2009-09-22 23:00:00,148.97,149.145,148.95,149.055,894100000.0
2009-09-22 23:30:00,149.055,149.105,148.995,149.075,529600000.0
2009-09-23 00:00:00,149.075,149.125,149.035,149.09,491300000.0
2009-09-23 00:30:00,149.09,149.185,149.016,149.12,921100000.0
2009-09-23 01:00:00,149.095,149.175,148.23,148.695,2293700000.0
2009-09-23 01:30:00,148.695,148.76,148.24,148.61,3026600000.0
2009-09-23 02:00:00,148.6,148.845,148.6,148.705,2245100000.0
2009-09-23 02:30:00,148.705,148.94,148.63,148.785,2215700000.0
2009-09-23 03:00:00,148.78,148.86,148.615,148.655,1801400000.0
2009-09-23 03:30:00,148.665,148.755,148.575,148.68,1762600000.0
2009-09-23 04:00:00,148.675,148.71,148.6,148.66,1154300000.0
2009-09-23 04:30:00,148.66,148.775,148.56,148.75,2364200000.0
2009-09-23 05:00:00,148.75,148.87,148.695,148.775,1875400000.0
2009-09-23 05:30:00,148.775,148.825,148.695,148.785,1841300000.0
2009-09-23 06:00:00,148.785,148.89,148.695,148.715,1500100000.0
2009-09-23 06:30:00,148.72,148.86,148.72,148.83,2746800000.0
2009-09-23 07:00:00,148.83,148.87,148.69,148.715,1924400000.0
2009-09-23 07:30:00,148.715,148.875,148.7,148.75,2556200000.0
2009-09-23 08:00:00,148.745,148.82,148.64,148.735,3622800000.0
2009-09-23 08:30:00,148.74,148.805,148.57,148.745,4464800000.0
2009-09-23 09:00:00,148.745,148.855,148.645,148.75,5111100000.0
2009-09-23 09:30:00,148.745,148.955,148.73,148.86,5022220000.0
2009-09-23 10:00:00,148.86,148.86,148.56,148.725,5810400000.0
2009-09-23 10:30:00,148.735,149.435,148.735,149.34,6203700000.0
2009-09-23 11:00:00,149.34,149.465,149.25,149.345,4795200000.0
2009-09-23 11:30:00,149.335,149.495,149.225,149.34,4416420000.0
2009-09-23 12:00:00,149.34,149.92,149.295,149.73,4445400000.0
2009-09-23 12:30:00,149.72,150.26,149.71,150.09,5244500000.0
2009-09-23 13:00:00,150.085,150.26,149.96,150.06,4139800000.0
2009-09-23 13:30:00,150.06,150.175,149.985,150.025,2631700000.0
2009-09-23 14:00:00,150.04,150.15,149.805,150.005,5690500000.0
2009-09-23 14:30:00,150.02,150.035,149.845,149.935,4198100000.0
2009-09-23 15:00:00,149.935,150.29,149.915,150.185,4210900000.0
2009-09-23 15:30:00,150.185,150.365,150.13,150.23,5026400000.0
2009-09-23 16:00:00,150.225,150.255,150.02,150.065,3764000000.0
2009-09-23 16:30:00,150.065,150.065,149.845,150.045,4785500000.0
2009-09-23 17:00:00,150.045,150.075,149.89,150.05,3914900000.0
2009-09-23 17:30:00,150.045,150.105,149.93,150.01,4478600000.0
2009-09-23 18:00:00,150.01,150.125,149.975,149.98,2826400000.0
2009-09-23 18:30:00,149.99,150.04,149.905,149.97,1938900000.0
2009-09-23 19:00:00,149.97,150.095,149.89,149.93,2447900000.0
2009-09-23 19:30:00,149.945,150.045,149.91,149.93,2766300000.0
2009-09-23 20:00:00,149.92,150.165,149.455,149.595,4706200000.0
2009-09-23 20:30:00,149.595,149.74,149.52,149.68,4813100000.0
2009-09-23 21:00:00,149.675,149.755,149.4,149.465,4061500000.0
2009-09-23 21:30:00,149.465,149.6,149.26,149.355,5551700000.0
2009-09-23 22:00:00,149.355,149.595,149.335,149.355,2823300000.0
2009-09-23 22:30:00,149.35,149.355,149.09,149.12,2321500000.0
2009-09-23 23:00:00,149.125,149.325,149.115,149.285,710900000.0
2009-09-23 23:30:00,149.28,149.44,149.25,149.38,713600000.0
2009-09-24 00:00:00,149.39,149.545,149.29,149.345,2207400000.0
2009-09-24 00:30:00,149.35,149.505,149.31,149.435,1033600000.0
2009-09-24 01:00:00,149.435,149.505,149.335,149.42,1517100000.0
2009-09-24 01:30:00,149.42,149.49,149.295,149.365,1475000000.0
2009-09-24 02:00:00,149.365,149.445,149.24,149.395,2593000000.0
2009-09-24 02:30:00,149.39,149.445,149.19,149.295,2074700000.0
2009-09-24 03:00:00,149.295,149.31,149.05,149.1,2110200000.0
2009-09-24 03:30:00,149.095,149.315,149.075,149.26,2250000000.0
2009-09-24 04:00:00,149.26,149.275,149.025,149.11,2608900000.0
2009-09-24 04:30:00,149.11,149.125,149.0,149.01,2015800000.0
2009-09-24 05:00:00,149.005,149.035,148.65,148.77,3065760000.0
2009-09-24 05:30:00,148.77,148.825,148.59,148.645,3465000000.0
2009-09-24 06:00:00,148.645,148.76,148.55,148.67,2648900000.0
2009-09-24 06:30:00,148.66,148.675,148.415,148.47,3817500000.0
2009-09-24 07:00:00,148.475,148.595,148.36,148.485,2461100000.0
2009-09-24 07:30:00,148.485,148.865,148.465,148.69,3246300000.0
2009-09-24 08:00:00,148.7,148.74,148.375,148.5,4522300000.0
2009-09-24 08:30:00,148.505,148.59,148.19,148.305,5220400000.0
2009-09-24 09:00:00,148.3,148.3,147.68,147.915,7068500001.0
2009-09-24 09:30:00,147.915,147.92,147.125,147.2,7213500000.0
2009-09-24 10:00:00,147.195,147.195,146.8,146.82,7891799998.0
2009-09-24 10:30:00,146.82,147.01,146.58,146.71,6226700000.0
2009-09-24 11:00:00,146.71,146.935,146.415,146.585,6635400000.0
2009-09-24 11:30:00,146.585,146.655,146.39,146.545,7295700000.0
2009-09-24 12:00:00,146.545,146.655,146.45,146.5,5307000000.0
2009-09-24 12:30:00,146.5,146.93,146.48,146.9,4789600000.0
2009-09-24 13:00:00,146.9,147.075,146.76,146.99,6428100001.0
2009-09-24 13:30:00,146.99,147.105,146.87,147.08,4931100000.0
2009-09-24 14:00:00,147.08,147.235,146.84,146.855,4746400000.0
2009-09-24 14:30:00,146.82,147.03,146.755,146.755,6390400002.0
2009-09-24 15:00:00,146.76,146.88,146.405,146.445,7055300000.0
2009-09-24 15:30:00,146.445,146.75,146.38,146.69,6347100000.0
2009-09-24 16:00:00,146.685,146.805,146.375,146.78,7427800000.0
2009-09-24 16:30:00,146.78,146.94,146.435,146.445,6696300000.0
2009-09-24 17:00:00,146.445,146.68,146.315,146.46,4857700000.0
2009-09-24 17:30:00,146.465,146.595,146.3,146.455,5243500000.0
2009-09-24 18:00:00,146.455,146.585,146.4,146.485,3487200000.0
2009-09-24 18:30:00,146.485,146.585,146.38,146.45,3569900000.0
2009-09-24 19:00:00,146.45,146.8,146.435,146.67,4183600000.0
2009-09-24 19:30:00,146.67,146.925,146.55,146.7,5601100000.0
2009-09-24 20:00:00,146.695,146.805,146.6,146.675,4216000000.0
2009-09-24 20:30:00,146.675,146.75,146.48,146.575,4137200000.0
2009-09-24 21:00:00,146.57,146.655,146.55,146.575,2704800000.0
2009-09-24 21:30:00,146.585,146.61,146.43,146.5,3479600000.0
2009-09-24 22:00:00,146.495,146.55,146.415,146.455,2315900000.0
2009-09-24 22:30:00,146.455,146.58,146.415,146.545,1678800000.0
2009-09-24 23:00:00,146.515,146.685,146.495,146.625,549700000.0
2009-09-24 23:30:00,146.625,146.64,146.485,146.575,406400000.0
2009-09-25 00:00:00,146.57,146.585,146.47,146.53,331100000.0
2009-09-25 00:30:00,146.525,146.6,146.42,146.42,889700000.0
2009-09-25 01:00:00,146.42,146.465,146.2,146.22,2397080000.0
2009-09-25 01:30:00,146.22,146.22,144.405,144.85,5160500000.0
2009-09-25 02:00:00,144.845,145.245,144.84,144.955,3562500000.0
2009-09-25 02:30:00,144.955,145.15,144.555,144.735,3523200000.0
2009-09-25 03:00:00,144.725,144.81,144.33,144.445,3394400000.0
2009-09-25 03:30:00,144.445,144.71,144.375,144.51,3567100000.0
2009-09-25 04:00:00,144.495,144.615,144.41,144.495,2324000000.0
2009-09-25 04:30:00,144.495,144.605,144.46,144.52,2389200000.0
2009-09-25 05:00:00,144.525,144.61,144.46,144.595,1760900000.0
2009-09-25 05:30:00,144.59,144.87,144.575,144.845,2625600000.0
2009-09-25 06:00:00,144.855,145.14,144.8,144.94,2591900000.0
2009-09-25 06:30:00,144.94,145.355,144.91,145.24,3405200000.0
2009-09-25 07:00:00,145.24,145.425,145.05,145.13,3952500000.0
2009-09-25 07:30:00,145.135,145.21,145.02,145.15,2625600000.0
2009-09-25 08:00:00,145.15,145.16,144.765,145.04,4581200000.0
2009-09-25 08:30:00,145.045,145.13,144.765,144.98,4454100000.0
2009-09-25 09:00:00,144.98,145.32,144.93,145.28,4640500000.0
2009-09-25 09:30:00,145.275,145.3,144.94,144.96,4920200000.0
2009-09-25 10:00:00,144.935,145.065,144.835,144.91,6805600000.0
2009-09-25 10:30:00,144.915,145.225,144.9,145.03,4615200000.0
2009-09-25 11:00:00,145.045,145.145,144.885,144.91,3784200000.0
2009-09-25 11:30:00,144.905,144.97,144.615,144.69,4045900000.0
2009-09-25 12:00:00,144.695,144.775,144.24,144.385,5584200000.0
2009-09-25 12:30:00,144.385,144.625,144.21,144.36,3833200000.0
2009-09-25 13:00:00,144.355,144.605,144.335,144.5,4458700000.0
2009-09-25 13:30:00,144.5,144.53,144.31,144.4,3920800000.0
2009-09-25 14:00:00,144.4,144.405,144.145,144.28,5067200000.0
2009-09-25 14:30:00,144.225,144.23,143.845,144.185,6027400000.0
2009-09-25 15:00:00,144.195,144.38,144.15,144.23,4910500000.0
2009-09-25 15:30:00,144.225,144.495,144.15,144.305,5365500000.0
2009-09-25 16:00:00,144.34,144.56,144.08,144.15,6050900000.0
2009-09-25 16:30:00,144.15,144.245,143.21,143.375,7848300000.0
2009-09-25 17:00:00,143.375,143.57,142.77,143.27,6101240000.0
2009-09-25 17:30:00,143.265,143.725,143.125,143.415,5455700000.0
2009-09-25 18:00:00,143.415,143.5,143.09,143.215,3988800000.0
2009-09-25 18:30:00,143.21,143.35,143.195,143.265,3211400000.0
2009-09-25 19:00:00,143.26,143.285,143.145,143.23,2706400000.0
2009-09-25 19:30:00,143.22,143.31,143.145,143.205,2858400000.0
2009-09-25 20:00:00,143.205,143.24,143.07,143.085,3185900000.0
2009-09-25 20:30:00,143.08,143.34,143.05,143.27,3450600000.0
2009-09-25 21:00:00,143.27,143.29,143.125,143.175,2187600000.0
2009-09-25 21:30:00,143.18,143.19,143.1,143.12,2798800000.0
2009-09-25 22:00:00,143.11,143.145,142.93,142.98,2218100000.0
2009-09-25 22:30:00,142.98,143.01,142.74,142.96,2086100000.0
2009-09-27 23:00:00,142.962,143.115,142.916,143.025,661000000.0
2009-09-27 23:30:00,143.025,143.15,142.96,143.115,1078000000.0
2009-09-28 00:00:00,143.11,143.13,141.515,142.015,2106600000.0
2009-09-28 00:30:00,142.015,142.07,141.22,141.42,3003600000.0
2009-09-28 01:00:00,141.42,141.42,139.965,140.295,4788100000.0
2009-09-28 01:30:00,140.275,140.835,139.71,140.675,3617200000.0
2009-09-28 02:00:00,140.675,141.335,140.67,140.895,4612600000.0
2009-09-28 02:30:00,140.895,140.92,140.295,140.355,4332400000.0
2009-09-28 03:00:00,140.355,141.025,140.345,140.55,3815600000.0
2009-09-28 03:30:00,140.545,141.0,140.375,140.82,4373400000.0
2009-09-28 04:00:00,140.82,140.94,140.705,140.91,3208200000.0
2009-09-28 04:30:00,140.91,141.005,140.815,140.875,1837300000.0
2009-09-28 05:00:00,140.875,141.23,140.78,141.08,2750900000.0
2009-09-28 05:30:00,141.08,141.175,141.01,141.095,1982700000.0
2009-09-28 06:00:00,141.105,141.44,141.105,141.225,3545900000.0
2009-09-28 06:30:00,141.23,141.425,141.19,141.415,2492500000.0
2009-09-28 07:00:00,141.415,141.935,141.415,141.61,3389400000.0
2009-09-28 07:30:00,141.62,141.65,140.95,140.98,3470800000.0
2009-09-28 08:00:00,140.975,141.635,140.845,141.325,4099300000.0
2009-09-28 08:30:00,141.325,141.83,141.255,141.625,3857200000.0
2009-09-28 09:00:00,141.615,142.105,141.485,142.065,4738950000.0
2009-09-28 09:30:00,142.065,142.395,141.87,142.095,5061150000.0
2009-09-28 10:00:00,142.09,142.33,141.985,142.265,3346500000.0
2009-09-28 10:30:00,142.265,142.505,142.07,142.24,5244100000.0
2009-09-28 11:00:00,142.24,142.325,141.98,142.045,4504400000.0
2009-09-28 11:30:00,142.045,142.235,141.725,141.82,3381400000.0
2009-09-28 12:00:00,141.815,141.905,141.54,141.79,3312600000.0
2009-09-28 12:30:00,141.79,141.79,141.6,141.645,2735700000.0
2009-09-28 13:00:00,141.645,141.885,141.64,141.85,3606200000.0
2009-09-28 13:30:00,141.85,142.02,141.815,141.885,3751500000.0
2009-09-28 14:00:00,141.885,142.285,141.875,142.285,3407800000.0
2009-09-28 14:30:00,142.285,142.395,141.71,141.715,3981400000.0
2009-09-28 15:00:00,141.71,141.93,141.365,141.475,6107300000.0
2009-09-28 15:30:00,141.475,141.68,141.355,141.63,5178200000.0
2009-09-28 16:00:00,141.625,141.765,141.45,141.735,5114100000.0
2009-09-28 16:30:00,141.735,142.12,141.71,142.08,5740000000.0
2009-09-28 17:00:00,142.08,142.245,141.915,142.225,4446100000.0
2009-09-28 17:30:00,142.225,142.55,142.115,142.135,5400700000.0
2009-09-28 18:00:00,142.135,142.24,141.955,141.98,3668900000.0
2009-09-28 18:30:00,141.98,142.075,141.715,141.85,2582900000.0
2009-09-28 19:00:00,141.85,141.97,141.805,141.92,3176300000.0
2009-09-28 19:30:00,141.915,142.095,141.9,142.02,2864000000.0
2009-09-28 20:00:00,142.02,142.265,141.93,142.105,3672000000.0
2009-09-28 20:30:00,142.105,142.46,142.01,142.435,3652100000.0
2009-09-28 21:00:00,142.43,142.505,142.35,142.365,3602200000.0
2009-09-28 21:30:00,142.37,142.375,142.245,142.33,3940600000.0
2009-09-28 22:00:00,142.33,142.505,142.25,142.47,2559600000.0
2009-09-28 22:30:00,142.47,142.495,142.2,142.345,2412700000.0
2009-09-28 23:00:00,142.335,142.375,142.225,142.325,487100000.0
2009-09-28 23:30:00,142.325,142.455,142.27,142.43,719100000.0
2009-09-29 00:00:00,142.43,142.485,142.325,142.46,1421500000.0
2009-09-29 00:30:00,142.46,142.48,142.35,142.41,913500000.0
2009-09-29 01:00:00,142.415,142.545,142.37,142.425,1543800000.0
2009-09-29 01:30:00,142.425,142.85,142.42,142.83,2520000000.0
2009-09-29 02:00:00,142.825,143.105,142.81,142.82,3301900000.0
2009-09-29 02:30:00,142.83,143.285,142.6,143.28,4041100000.0
2009-09-29 03:00:00,143.28,143.295,142.98,143.28,3365900000.0
2009-09-29 03:30:00,143.275,143.28,142.88,142.93,2497300000.0
2009-09-29 04:00:00,142.935,143.215,142.925,143.085,2922200000.0
2009-09-29 04:30:00,143.105,143.28,143.04,143.23,2037100000.0
2009-09-29 05:00:00,143.23,143.43,143.165,143.335,1937000000.0
2009-09-29 05:30:00,143.335,143.415,143.235,143.35,1881700000.0
2009-09-29 06:00:00,143.34,143.405,143.2,143.33,1740000000.0
2009-09-29 06:30:00,143.33,143.49,143.125,143.25,2603300000.0
2009-09-29 07:00:00,143.25,143.54,143.24,143.325,2891000000.0
2009-09-29 07:30:00,143.325,143.455,143.28,143.43,2580400000.0
2009-09-29 08:00:00,143.435,143.54,143.14,143.25,3878700000.0
2009-09-29 08:30:00,143.25,143.375,143.015,143.06,4451600000.0
2009-09-29 09:00:00,143.05,143.08,142.24,142.265,6277880000.0
2009-09-29 09:30:00,142.275,142.51,142.11,142.29,5585500000.0
2009-09-29 10:00:00,142.285,142.56,142.255,142.4,4448200000.0
2009-09-29 10:30:00,142.4,142.545,142.31,142.32,5289600000.0
2009-09-29 11:00:00,142.305,142.455,142.135,142.24,4968000000.0
2009-09-29 11:30:00,142.245,142.915,142.035,142.755,5332500000.0
2009-09-29 12:00:00,142.755,143.71,142.755,143.49,7156200000.0
2009-09-29 12:30:00,143.485,143.805,143.18,143.605,6560000000.0
2009-09-29 13:00:00,143.595,143.67,143.25,143.48,5366700001.0
2009-09-29 13:30:00,143.485,143.775,143.45,143.74,4303700000.0
2009-09-29 14:00:00,143.735,143.74,143.47,143.47,3766300000.0
2009-09-29 14:30:00,143.475,143.645,143.405,143.575,4090500000.0
2009-09-29 15:00:00,143.575,143.95,143.575,143.68,4866500000.0
2009-09-29 15:30:00,143.675,143.965,143.455,143.84,6514300000.0
2009-09-29 16:00:00,143.84,143.84,143.45,143.605,5927600000.0
2009-09-29 16:30:00,143.605,143.935,143.565,143.845,5125000000.0
2009-09-29 17:00:00,143.86,143.875,143.515,143.655,5235100000.0
2009-09-29 17:30:00,143.655,143.875,143.52,143.72,5048200000.0
2009-09-29 18:00:00,143.705,143.92,143.625,143.88,4723100000.0
2009-09-29 18:30:00,143.885,143.95,143.795,143.925,4445500000.0
2009-09-29 19:00:00,143.92,143.935,143.67,143.7,3511900000.0
2009-09-29 19:30:00,143.71,143.77,143.62,143.765,3957200000.0
2009-09-29 20:00:00,143.765,143.815,143.66,143.66,2647400000.0
2009-09-29 20:30:00,143.655,143.745,143.615,143.735,2940500000.0
2009-09-29 21:00:00,143.735,143.855,143.72,143.79,2888100000.0
2009-09-29 21:30:00,143.785,143.89,143.745,143.875,3461900000.0
2009-09-29 22:00:00,143.86,143.9,143.79,143.81,1268700000.0
2009-09-29 22:30:00,143.815,143.855,143.735,143.79,809200000.0
2009-09-29 23:00:00,143.73,143.815,143.65,143.725,488900000.0
2009-09-29 23:30:00,143.725,143.85,143.725,143.845,624900000.0
2009-09-30 00:00:00,143.835,143.89,143.783,143.84,578400000.0
2009-09-30 00:30:00,143.835,143.99,143.82,143.9,457000000.0
2009-09-30 01:00:00,143.895,143.95,143.79,143.935,1236200000.0
2009-09-30 01:30:00,143.935,144.11,143.865,144.095,1878700000.0
2009-09-30 02:00:00,144.09,144.5,144.035,144.48,2874470000.0
2009-09-30 02:30:00,144.485,144.54,143.835,143.975,3512800000.0
2009-09-30 03:00:00,143.975,144.09,143.515,143.72,4141000000.0
2009-09-30 03:30:00,143.725,143.965,143.665,143.7,3226700000.0
2009-09-30 04:00:00,143.7,143.86,143.63,143.77,2926200000.0
2009-09-30 04:30:00,143.77,143.855,143.69,143.73,2471600000.0
2009-09-30 05:00:00,143.73,143.835,143.68,143.785,1561500000.0
2009-09-30 05:30:00,143.775,143.9,143.725,143.87,1438800000.0
2009-09-30 06:00:00,143.87,143.94,143.755,143.765,1717800000.0
2009-09-30 06:30:00,143.76,143.79,143.685,143.705,1865100000.0
2009-09-30 07:00:00,143.705,143.72,143.43,143.545,1947900000.0
2009-09-30 07:30:00,143.545,143.655,143.4,143.64,2915200000.0
2009-09-30 08:00:00,143.64,144.185,143.63,144.035,5036300000.0
2009-09-30 08:30:00,144.04,144.305,143.965,144.185,5176900000.0
2009-09-30 09:00:00,144.185,144.355,144.09,144.305,5369250000.0
2009-09-30 09:30:00,144.305,144.345,144.155,144.195,5221600000.0
2009-09-30 10:00:00,144.195,144.41,144.0,144.0,5771450000.0
2009-09-30 10:30:00,144.01,144.105,143.66,143.915,6697300000.0
2009-09-30 11:00:00,143.92,143.985,143.745,143.94,6057700000.0
2009-09-30 11:30:00,143.925,144.06,143.795,143.98,4275900000.0
2009-09-30 12:00:00,143.985,144.345,143.985,144.25,3699200000.0
2009-09-30 12:30:00,144.245,144.34,144.175,144.2,2657050000.0
2009-09-30 13:00:00,144.195,144.22,143.915,143.945,3556100000.0
2009-09-30 13:30:00,143.96,144.445,143.87,144.305,4760900000.0
2009-09-30 14:00:00,144.29,144.37,143.53,143.675,7830599999.0
2009-09-30 14:30:00,143.675,144.02,143.605,143.86,6591400003.0
2009-09-30 15:00:00,143.85,144.015,143.755,143.9,4825800000.0
2009-09-30 15:30:00,143.9,143.95,143.155,143.175,6237000000.0
2009-09-30 16:00:00,143.17,143.28,142.825,143.07,6954400000.0
2009-09-30 16:30:00,143.075,143.39,143.015,143.175,6432900000.0
2009-09-30 17:00:00,143.18,143.23,142.92,143.085,6494700000.0
2009-09-30 17:30:00,143.085,143.285,142.995,143.205,4727300000.0
2009-09-30 18:00:00,143.205,143.39,143.195,143.34,4695500000.0
2009-09-30 18:30:00,143.34,143.645,143.255,143.625,4718600000.0
2009-09-30 19:00:00,143.625,143.75,143.525,143.7,4324600000.0
2009-09-30 19:30:00,143.695,143.695,143.335,143.405,3219000000.0
2009-09-30 20:00:00,143.405,143.525,143.35,143.355,2472100000.0
2009-09-30 20:30:00,143.355,143.5,143.305,143.475,2458300000.0
2009-09-30 21:00:00,143.47,143.52,143.3,143.47,3533800000.0
2009-09-30 21:30:00,143.465,143.6,143.395,143.43,3532900000.0
2009-09-30 22:00:00,143.435,143.57,143.395,143.49,2053000000.0
2009-09-30 22:30:00,143.49,143.515,143.28,143.315,1533800000.0
2009-09-30 23:00:00,143.3,143.705,143.25,143.68,690100000.0
2009-09-30 23:30:00,143.68,143.69,143.545,143.615,669000000.0
2009-10-01 00:00:00,143.615,143.815,143.6,143.675,831570000.0
2009-10-01 00:30:00,143.675,143.77,143.645,143.755,1209700000.0
2009-10-01 01:00:00,143.75,143.995,143.75,143.9,2405400000.0
2009-10-01 01:30:00,143.905,143.985,143.772,143.85,2032100000.0
2009-10-01 02:00:00,143.855,143.88,143.585,143.595,2234900000.0
2009-10-01 02:30:00,143.595,143.74,143.435,143.475,2995700000.0
2009-10-01 03:00:00,143.475,143.52,143.135,143.3,2513100000.0
2009-10-01 03:30:00,143.295,143.36,143.145,143.315,2026000000.0
2009-10-01 04:00:00,143.305,143.53,143.295,143.525,1867400000.0
2009-10-01 04:30:00,143.525,143.625,143.35,143.405,1640400000.0
2009-10-01 05:00:00,143.4,143.475,143.35,143.35,1006500000.0
2009-10-01 05:30:00,143.36,143.685,143.355,143.59,2440800000.0
2009-10-01 06:00:00,143.59,143.635,143.405,143.465,1532100000.0
2009-10-01 06:30:00,143.465,143.475,143.235,143.355,2513900000.0
2009-10-01 07:00:00,143.355,143.565,143.35,143.515,2443600000.0
2009-10-01 07:30:00,143.515,143.61,143.36,143.48,4195900000.0
2009-10-01 08:00:00,143.475,143.735,143.37,143.69,5039200000.0
2009-10-01 08:30:00,143.69,143.9,143.49,143.72,5117200000.0
2009-10-01 09:00:00,143.72,143.97,143.675,143.795,5720900000.0
2009-10-01 09:30:00,143.795,143.95,143.62,143.73,4617750000.0
2009-10-01 10:00:00,143.73,143.9,143.475,143.545,4584500000.0
2009-10-01 10:30:00,143.545,143.745,143.485,143.63,5557400000.0
2009-10-01 11:00:00,143.63,144.07,143.525,143.905,5747100000.0
2009-10-01 11:30:00,143.895,144.23,143.89,144.195,5425950000.0
2009-10-01 12:00:00,144.195,144.225,143.975,143.99,5707100000.0
2009-10-01 12:30:00,143.99,144.025,143.735,143.765,4178700000.0
2009-10-01 13:00:00,143.76,143.865,143.65,143.695,4092600000.0
2009-10-01 13:30:00,143.695,143.8,143.625,143.645,3565800000.0
2009-10-01 14:00:00,143.64,143.745,143.425,143.565,4393400000.0
2009-10-01 14:30:00,143.56,143.735,143.385,143.6,5724700000.0
2009-10-01 15:00:00,143.6,143.64,143.165,143.27,4833400000.0
2009-10-01 15:30:00,143.265,143.265,143.005,143.15,5751200000.0
2009-10-01 16:00:00,143.145,143.36,142.83,143.255,6748300000.0
2009-10-01 16:30:00,143.255,143.575,143.015,143.24,6351700000.0
2009-10-01 17:00:00,143.235,143.285,142.98,143.095,5801000000.0
2009-10-01 17:30:00,143.095,143.325,143.01,143.095,4696100000.0
2009-10-01 18:00:00,143.095,143.17,142.935,143.16,3764900000.0
2009-10-01 18:30:00,143.16,143.265,143.115,143.145,2777700000.0
2009-10-01 19:00:00,143.14,143.235,142.92,143.03,3877400000.0
2009-10-01 19:30:00,143.03,143.125,142.905,142.945,3061300000.0
2009-10-01 20:00:00,142.945,143.16,142.865,143.08,3660700000.0
2009-10-01 20:30:00,143.085,143.195,142.97,143.095,3037100000.0
2009-10-01 21:00:00,143.09,143.11,142.985,143.03,2919000000.0
2009-10-01 21:30:00,143.05,143.255,142.975,143.015,4566600000.0
2009-10-01 22:00:00,143.025,143.115,143.0,143.045,2134400000.0
2009-10-01 22:30:00,143.045,143.185,142.9,142.95,1272700000.0
2009-10-01 23:00:00,142.95,142.995,142.715,142.915,689400000.0
2009-10-01 23:30:00,142.86,142.93,142.675,142.78,1258300000.0
2009-10-02 00:00:00,142.78,142.785,142.515,142.635,1701000000.0
2009-10-02 00:30:00,142.64,142.7,142.355,142.45,1630200000.0
2009-10-02 01:00:00,142.45,142.605,142.44,142.6,1151500000.0
2009-10-02 01:30:00,142.6,142.605,142.155,142.305,2755600000.0
2009-10-02 02:00:00,142.29,142.38,141.94,142.345,4616600000.0
2009-10-02 02:30:00,142.355,142.495,142.245,142.345,2710100000.0
2009-10-02 03:00:00,142.335,142.48,142.13,142.4,2544100000.0
2009-10-02 03:30:00,142.39,142.55,142.335,142.525,2679700000.0
2009-10-02 04:00:00,142.53,142.54,142.305,142.315,3004700000.0
2009-10-02 04:30:00,142.315,142.395,142.245,142.285,1560700000.0
2009-10-02 05:00:00,142.285,142.285,142.055,142.195,2985700000.0
2009-10-02 05:30:00,142.185,142.37,142.18,142.2,2007800000.0
2009-10-02 06:00:00,142.2,142.365,142.165,142.29,2416700000.0
2009-10-02 06:30:00,142.29,142.35,142.16,142.235,1583100000.0
2009-10-02 07:00:00,142.25,142.36,142.17,142.27,3319300000.0
2009-10-02 07:30:00,142.27,142.755,142.135,142.45,3480400000.0
2009-10-02 08:00:00,142.465,142.695,142.36,142.615,3928800000.0
2009-10-02 08:30:00,142.615,142.63,142.33,142.425,4979999997.0
2009-10-02 09:00:00,142.425,142.515,141.925,141.93,5155600000.0
2009-10-02 09:30:00,141.93,142.08,141.85,141.935,6678800000.0
2009-10-02 10:00:00,141.935,142.13,141.895,142.065,5259100000.0
2009-10-02 10:30:00,142.065,142.24,142.0,142.135,6249000000.0
2009-10-02 11:00:00,142.135,142.25,141.915,141.99,5116600000.0
2009-10-02 11:30:00,141.985,142.195,141.865,141.92,4205300000.0
2009-10-02 12:00:00,141.92,141.98,141.885,141.915,2913500000.0
2009-10-02 12:30:00,141.925,141.925,141.515,141.585,4533000000.0
2009-10-02 13:00:00,141.58,141.78,141.545,141.6,3692400000.0
2009-10-02 13:30:00,141.6,141.725,141.58,141.585,3264700000.0
2009-10-02 14:00:00,141.59,141.8,141.555,141.77,5382200000.0
2009-10-02 14:30:00,141.637,141.637,140.63,141.275,8406400000.0
2009-10-02 15:00:00,141.27,141.395,141.115,141.155,8207800000.0
2009-10-02 15:30:00,141.15,141.35,141.055,141.2,8401100000.0
2009-10-02 16:00:00,141.19,141.745,140.965,141.745,8658400000.0
2009-10-02 16:30:00,141.75,142.075,141.55,141.79,8604000000.0
2009-10-02 17:00:00,141.78,142.86,141.765,142.69,9088000000.0
2009-10-02 17:30:00,142.69,142.855,142.21,142.29,5190000000.0
2009-10-02 18:00:00,142.285,142.48,142.25,142.41,4650500000.0
2009-10-02 18:30:00,142.415,142.545,142.38,142.5,3608500000.0
2009-10-02 19:00:00,142.5,142.785,142.48,142.68,3728000000.0
2009-10-02 19:30:00,142.68,142.81,142.54,142.64,4046300000.0
2009-10-02 20:00:00,142.64,142.715,142.53,142.695,2906500000.0
2009-10-02 20:30:00,142.695,142.755,142.525,142.675,2239900000.0
2009-10-02 21:00:00,142.675,142.745,142.565,142.72,2774600000.0
2009-10-02 21:30:00,142.72,142.91,142.72,142.79,3766600000.0
2009-10-02 22:00:00,142.79,142.975,142.785,142.925,2044000000.0
2009-10-02 22:30:00,142.94,143.185,142.94,143.15,2904100000.0
2009-10-04 23:00:00,143.009,143.009,142.34,142.37,803100000.0
2009-10-04 23:30:00,142.385,142.52,142.315,142.39,924000000.0
2009-10-05 00:00:00,142.41,142.84,142.41,142.805,1475400000.0
2009-10-05 00:30:00,142.82,142.92,142.585,142.67,2268600000.0
2009-10-05 01:00:00,142.67,142.875,142.56,142.845,1877900000.0
2009-10-05 01:30:00,142.815,142.925,142.703,142.87,1693000000.0
2009-10-05 02:00:00,142.87,143.41,142.87,143.36,3078000000.0
2009-10-05 02:30:00,143.36,143.54,143.345,143.54,2459100000.0
2009-10-05 03:00:00,143.54,143.945,143.525,143.825,2746800000.0
2009-10-05 03:30:00,143.825,143.835,143.59,143.645,2220300000.0
2009-10-05 04:00:00,143.65,143.67,143.415,143.535,2076200000.0
2009-10-05 04:30:00,143.535,143.66,143.46,143.59,1383500000.0
2009-10-05 05:00:00,143.58,143.66,143.49,143.645,1953000000.0
2009-10-05 05:30:00,143.66,143.7,143.465,143.55,1703600000.0
2009-10-05 06:00:00,143.555,143.58,143.41,143.485,1848500000.0
2009-10-05 06:30:00,143.485,143.575,143.44,143.47,2176800000.0
2009-10-05 07:00:00,143.47,143.705,143.43,143.66,2113200000.0
2009-10-05 07:30:00,143.66,143.885,143.57,143.885,2716000000.0
2009-10-05 08:00:00,143.89,143.96,143.635,143.76,4540500000.0
2009-10-05 08:30:00,143.765,143.825,143.36,143.53,4024000000.0
2009-10-05 09:00:00,143.52,143.52,143.205,143.23,4925000000.0
2009-10-05 09:30:00,143.24,143.305,143.09,143.175,4503700000.0
2009-10-05 10:00:00,143.175,143.525,143.09,143.435,4486100000.0
2009-10-05 10:30:00,143.43,143.605,143.36,143.59,4039100000.0
2009-10-05 11:00:00,143.59,143.785,143.575,143.575,3737730000.0
2009-10-05 11:30:00,143.57,143.815,143.545,143.62,3188490000.0
2009-10-05 12:00:00,143.62,143.63,143.37,143.465,3037500000.0
2009-10-05 12:30:00,143.465,143.57,143.305,143.375,2892300000.0
2009-10-05 13:00:00,143.38,143.42,143.205,143.25,3058100000.0
2009-10-05 13:30:00,143.255,143.42,143.24,143.28,3024700000.0
2009-10-05 14:00:00,143.285,143.375,143.235,143.29,4086600000.0
2009-10-05 14:30:00,143.285,143.34,143.065,143.11,3579300000.0
2009-10-05 15:00:00,143.105,143.115,142.87,142.935,4854200000.0
2009-10-05 15:30:00,142.94,143.015,142.745,142.96,6999200000.0
2009-10-05 16:00:00,142.96,143.045,142.715,142.81,5687200000.0
2009-10-05 16:30:00,142.825,142.85,142.675,142.85,5593100000.0
2009-10-05 17:00:00,142.85,142.865,142.605,142.66,5082800000.0
2009-10-05 17:30:00,142.655,142.715,142.49,142.62,4460900000.0
2009-10-05 18:00:00,142.615,142.9,142.59,142.79,3042400000.0
2009-10-05 18:30:00,142.79,143.095,142.78,142.905,3195100000.0
2009-10-05 19:00:00,142.895,143.08,142.84,142.905,2831400000.0
2009-10-05 19:30:00,142.9,142.92,142.49,142.63,4215000000.0
2009-10-05 20:00:00,142.625,142.645,142.51,142.615,2436500000.0
2009-10-05 20:30:00,142.615,142.8,142.6,142.645,2822100000.0
2009-10-05 21:00:00,142.65,142.7,142.56,142.595,2524600000.0
2009-10-05 21:30:00,142.6,142.745,142.58,142.74,3835100000.0
2009-10-05 22:00:00,142.74,142.76,142.66,142.685,1636700000.0
2009-10-05 22:30:00,142.68,142.69,142.615,142.66,1285300000.0
2009-10-05 23:00:00,142.65,142.805,142.6,142.74,525900000.0
2009-10-05 23:30:00,142.74,142.79,142.655,142.68,523200000.0
2009-10-06 00:00:00,142.675,142.7,142.525,142.63,1754900000.0
2009-10-06 00:30:00,142.645,142.725,142.585,142.585,2885100000.0
2009-10-06 01:00:00,142.585,142.79,142.575,142.75,1405000000.0
2009-10-06 01:30:00,142.75,142.995,142.745,142.935,1674000000.0
2009-10-06 02:00:00,142.94,142.97,142.625,142.67,2180400000.0
2009-10-06 02:30:00,142.665,142.77,142.455,142.545,2796400000.0
2009-10-06 03:00:00,142.54,142.665,142.075,142.16,4295700000.0
2009-10-06 03:30:00,142.155,142.265,141.955,142.005,4585900000.0
2009-10-06 04:00:00,142.005,142.24,141.975,142.075,3101200000.0
2009-10-06 04:30:00,142.075,142.395,142.05,142.305,3510000000.0
2009-10-06 05:00:00,142.295,142.305,142.165,142.175,2038800000.0
2009-10-06 05:30:00,142.175,142.47,142.175,142.285,3217600000.0
2009-10-06 06:00:00,142.29,142.39,142.24,142.39,2356300000.0
2009-10-06 06:30:00,142.39,142.455,142.335,142.4,2193600000.0
2009-10-06 07:00:00,142.4,142.52,142.205,142.275,2494380000.0
2009-10-06 07:30:00,142.255,142.435,142.155,142.34,2480700000.0
2009-10-06 08:00:00,142.345,142.355,142.08,142.28,5397140000.0
2009-10-06 08:30:00,142.28,142.91,142.175,142.62,7782800002.0
2009-10-06 09:00:00,142.62,142.75,142.48,142.74,6610800000.0
2009-10-06 09:30:00,142.735,143.17,142.73,143.11,6768680000.0
2009-10-06 10:00:00,143.115,143.245,142.515,142.57,6243100000.0
2009-10-06 10:30:00,142.57,142.575,142.01,142.095,7168300000.0
2009-10-06 11:00:00,142.09,142.135,141.92,142.075,5927600000.0
2009-10-06 11:30:00,142.07,142.24,142.06,142.175,4233000000.0
2009-10-06 12:00:00,142.18,142.225,142.02,142.025,3646100000.0
2009-10-06 12:30:00,142.025,142.095,141.675,141.755,4218900000.0
2009-10-06 13:00:00,141.75,141.76,141.435,141.67,4694300000.0
2009-10-06 13:30:00,141.665,141.675,141.455,141.625,3160000000.0
2009-10-06 14:00:00,141.625,141.79,141.555,141.79,3382300000.0
2009-10-06 14:30:00,141.8,141.915,141.555,141.625,4069300000.0
2009-10-06 15:00:00,141.625,141.71,141.305,141.31,5877000000.0
2009-10-06 15:30:00,141.3,141.355,140.955,141.215,5982600000.0
2009-10-06 16:00:00,141.21,141.515,141.14,141.275,5270500000.0
2009-10-06 16:30:00,141.265,141.42,141.19,141.385,5078700000.0
2009-10-06 17:00:00,141.39,141.54,141.3,141.325,4772100000.0
2009-10-06 17:30:00,141.325,141.34,141.155,141.165,3694300000.0
2009-10-06 18:00:00,141.155,141.415,141.15,141.33,3363900000.0
2009-10-06 18:30:00,141.33,141.4,141.28,141.35,3150500000.0
2009-10-06 19:00:00,141.35,141.46,141.26,141.285,3424600000.0
2009-10-06 19:30:00,141.285,141.37,141.24,141.255,3269800000.0
2009-10-06 20:00:00,141.255,141.365,141.235,141.265,3250300000.0
2009-10-06 20:30:00,141.26,141.375,141.2,141.285,3415100000.0
2009-10-06 21:00:00,141.28,141.42,141.27,141.355,2655200000.0
2009-10-06 21:30:00,141.35,141.385,141.21,141.285,3494200000.0
2009-10-06 22:00:00,141.29,141.34,141.205,141.3,1731500000.0
2009-10-06 22:30:00,141.3,141.43,141.255,141.395,1442100000.0
2009-10-06 23:00:00,141.38,141.4,141.24,141.255,647700000.0
2009-10-06 23:30:00,141.255,141.295,141.205,141.205,417300000.0
2009-10-07 00:00:00,141.255,141.365,141.175,141.24,657770000.0
2009-10-07 00:30:00,141.24,141.27,141.119,141.225,709700000.0
2009-10-07 01:00:00,141.235,141.34,141.18,141.295,958300000.0
2009-10-07 01:30:00,141.295,141.46,141.26,141.435,1370900000.0
2009-10-07 02:00:00,141.435,141.505,141.23,141.365,2369210000.0
2009-10-07 02:30:00,141.365,141.565,141.32,141.465,3462000000.0
2009-10-07 03:00:00,141.47,141.52,141.305,141.355,2767500000.0
2009-10-07 03:30:00,141.355,141.415,141.215,141.4,2577600000.0
2009-10-07 04:00:00,141.405,141.41,141.255,141.375,1958500000.0
2009-10-07 04:30:00,141.365,141.395,141.225,141.225,1723400000.0
2009-10-07 05:00:00,141.22,141.385,141.22,141.37,1724300000.0
2009-10-07 05:30:00,141.37,141.385,141.075,141.2,2637900000.0
2009-10-07 06:00:00,141.215,141.275,141.11,141.11,1992570000.0
2009-10-07 06:30:00,141.115,141.255,141.08,141.15,1711800000.0
2009-10-07 07:00:00,141.165,141.185,140.885,140.91,2670200000.0
2009-10-07 07:30:00,140.91,141.035,140.685,140.7,3259300000.0
2009-10-07 08:00:00,140.7,140.76,140.44,140.66,4993250000.0
2009-10-07 08:30:00,140.66,140.66,140.165,140.43,5722120000.0
2009-10-07 09:00:00,140.425,140.76,140.235,140.72,5679840000.0
2009-10-07 09:30:00,140.73,140.8,140.2,140.245,6046200000.0
2009-10-07 10:00:00,140.245,140.475,140.085,140.105,4683900000.0
2009-10-07 10:30:00,140.105,140.415,140.105,140.29,4361400000.0
2009-10-07 11:00:00,140.29,140.36,140.135,140.135,4270700000.0
2009-10-07 11:30:00,140.135,140.395,140.125,140.22,3448300000.0
2009-10-07 12:00:00,140.215,140.24,139.73,139.765,3731600000.0
2009-10-07 12:30:00,139.765,140.79,139.705,140.495,5846300000.0
2009-10-07 13:00:00,140.5,141.38,140.46,141.055,6417100000.0
2009-10-07 13:30:00,141.06,141.16,140.895,140.93,5631600000.0
2009-10-07 14:00:00,140.93,141.545,140.9,141.365,6287600000.0
2009-10-07 14:30:00,141.37,141.745,141.2,141.66,5948200000.0
2009-10-07 15:00:00,141.665,142.02,141.665,141.73,4971200000.0
2009-10-07 15:30:00,141.73,141.83,141.395,141.395,5110100000.0
2009-10-07 16:00:00,141.39,141.455,141.0,141.28,4984200000.0
2009-10-07 16:30:00,141.285,141.705,141.19,141.67,4727100000.0
2009-10-07 17:00:00,141.675,141.725,141.14,141.235,4563900000.0
2009-10-07 17:30:00,141.23,141.275,141.06,141.1,3477200000.0
2009-10-07 18:00:00,141.095,141.385,141.075,141.31,2666000000.0
2009-10-07 18:30:00,141.315,141.335,141.185,141.225,1809600000.0
2009-10-07 19:00:00,141.23,141.35,141.03,141.045,2370900000.0
2009-10-07 19:30:00,141.025,141.315,140.905,141.305,4905100000.0
2009-10-07 20:00:00,141.31,141.385,141.17,141.19,4132000000.0
2009-10-07 20:30:00,141.185,141.265,141.145,141.24,2797700000.0
2009-10-07 21:00:00,141.24,141.275,141.145,141.21,2097300000.0
2009-10-07 21:30:00,141.21,141.34,141.21,141.33,2717000000.0
2009-10-07 22:00:00,141.325,141.42,141.28,141.32,1652100000.0
2009-10-07 22:30:00,141.32,141.56,141.32,141.45,1205600000.0
2009-10-07 23:00:00,141.435,141.44,141.285,141.325,907500000.0
2009-10-07 23:30:00,141.39,141.43,141.345,141.355,733500000.0
2009-10-08 00:00:00,141.36,141.37,141.295,141.345,621200000.0
2009-10-08 00:30:00,141.35,141.55,141.275,141.45,984500000.0
2009-10-08 01:00:00,141.45,141.54,141.39,141.4,1424100000.0
2009-10-08 01:30:00,141.4,141.45,141.28,141.32,1956600000.0
2009-10-08 02:00:00,141.33,141.42,141.185,141.26,2294600000.0
2009-10-08 02:30:00,141.26,141.52,140.975,141.36,4583500000.0
2009-10-08 03:00:00,141.365,141.555,141.25,141.495,2850400000.0
2009-10-08 03:30:00,141.5,141.505,141.35,141.455,2006000000.0
2009-10-08 04:00:00,141.455,141.555,141.285,141.33,2414900000.0
2009-10-08 04:30:00,141.325,141.35,141.18,141.285,3236000000.0
2009-10-08 05:00:00,141.285,141.35,141.187,141.265,2334500000.0
2009-10-08 05:30:00,141.265,141.37,141.22,141.255,2086300000.0
2009-10-08 06:00:00,141.255,141.355,141.23,141.27,1764600000.0
2009-10-08 06:30:00,141.27,141.295,141.125,141.155,1700300000.0
2009-10-08 07:00:00,141.16,141.225,141.055,141.14,2132100000.0
2009-10-08 07:30:00,141.125,141.345,141.07,141.26,2653600000.0
2009-10-08 08:00:00,141.255,141.345,141.07,141.23,3896200000.0
2009-10-08 08:30:00,141.23,141.435,141.225,141.335,3716500000.0
2009-10-08 09:00:00,141.34,141.89,141.315,141.675,6032200000.0
2009-10-08 09:30:00,141.68,141.87,141.65,141.745,4773700000.0
2009-10-08 10:00:00,141.75,141.84,141.53,141.7,5099850000.0
2009-10-08 10:30:00,141.685,141.685,141.37,141.52,4642300000.0
2009-10-08 11:00:00,141.53,141.705,141.46,141.665,3625700000.0
2009-10-08 11:30:00,141.665,141.795,141.61,141.7,2182300000.0
2009-10-08 12:00:00,141.685,142.4,141.665,142.245,4662560000.0
2009-10-08 12:30:00,142.245,142.315,141.925,142.055,5547900000.0
2009-10-08 13:00:00,142.045,142.225,141.67,141.85,5808400000.0
2009-10-08 13:30:00,141.855,142.06,141.82,141.905,3226700000.0
2009-10-08 14:00:00,141.905,142.05,141.745,141.925,4095200000.0
2009-10-08 14:30:00,141.915,142.27,141.91,142.0,5624680000.0
2009-10-08 15:00:00,142.0,142.39,141.935,142.355,7019400000.0
2009-10-08 15:30:00,142.345,142.525,142.045,142.12,6438800000.0
2009-10-08 16:00:00,142.125,142.355,142.055,142.255,5585900000.0
2009-10-08 16:30:00,142.255,142.33,142.075,142.315,6021600000.0
2009-10-08 17:00:00,142.31,142.445,142.1,142.405,5896500000.0
2009-10-08 17:30:00,142.405,142.545,142.175,142.27,5742100000.0
2009-10-08 18:00:00,142.265,142.31,142.15,142.215,3206500000.0
2009-10-08 18:30:00,142.215,142.24,142.09,142.17,4516900000.0
2009-10-08 19:00:00,142.17,142.43,142.145,142.34,4441800000.0
2009-10-08 19:30:00,142.34,142.455,142.325,142.38,3479000000.0
2009-10-08 20:00:00,142.375,142.375,142.15,142.16,3612300000.0
2009-10-08 20:30:00,142.165,142.22,142.08,142.195,2565100000.0
2009-10-08 21:00:00,142.195,142.275,142.15,142.16,2415310000.0
2009-10-08 21:30:00,142.155,142.275,142.13,142.18,2090580000.0
2009-10-08 22:00:00,142.18,142.205,142.125,142.14,1279270000.0
2009-10-08 22:30:00,142.14,142.14,142.005,142.045,1019030000.0
2009-10-08 23:00:00,142.005,142.15,141.99,142.105,536130000.0
2009-10-08 23:30:00,142.1,142.115,141.935,142.005,732470000.0
2009-10-09 00:00:00,142.005,142.105,141.965,142.08,355110000.0
2009-10-09 00:30:00,142.09,142.19,142.08,142.145,644040000.0
2009-10-09 01:00:00,142.145,142.415,142.075,142.225,2205410000.0
2009-10-09 01:30:00,142.225,142.505,142.22,142.46,1908820000.0
2009-10-09 02:00:00,142.46,142.56,142.135,142.235,2801090000.0
2009-10-09 02:30:00,142.245,142.38,142.155,142.32,2714200000.0
2009-10-09 03:00:00,142.33,142.7,142.32,142.685,2468900000.0
2009-10-09 03:30:00,142.685,142.885,142.63,142.775,3624500000.0
2009-10-09 04:00:00,142.785,142.82,142.62,142.805,2349500000.0
2009-10-09 04:30:00,142.805,142.92,142.69,142.79,3078400000.0
2009-10-09 05:00:00,142.795,142.795,142.6,142.685,1975800000.0
2009-10-09 05:30:00,142.685,142.92,142.645,142.895,1745000000.0
2009-10-09 06:00:00,142.85,143.095,142.845,142.99,2928200000.0
2009-10-09 06:30:00,142.99,142.99,142.79,142.875,1975800000.0
2009-10-09 07:00:00,142.875,143.055,142.86,142.94,2315100000.0
2009-10-09 07:30:00,142.94,143.08,142.885,142.925,2637300000.0
2009-10-09 08:00:00,142.93,142.955,142.68,142.705,4728200000.0
2009-10-09 08:30:00,142.7,142.93,142.675,142.8,4170000000.0
2009-10-09 09:00:00,142.8,143.12,142.725,142.96,4904800000.0
2009-10-09 09:30:00,142.965,143.025,142.66,142.765,4517200000.0
2009-10-09 10:00:00,142.78,142.805,142.535,142.575,4629200000.0
2009-10-09 10:30:00,142.575,142.825,142.295,142.3,4937600000.0
2009-10-09 11:00:00,142.3,142.385,142.065,142.07,4950100000.0
2009-10-09 11:30:00,142.075,142.105,141.655,141.725,5413800000.0
2009-10-09 12:00:00,141.72,142.095,141.675,142.03,4685100000.0
2009-10-09 12:30:00,142.03,142.15,141.825,142.055,3641600000.0
2009-10-09 13:00:00,142.05,142.08,141.85,141.865,4377400000.0
2009-10-09 13:30:00,141.855,141.98,141.805,141.97,3465900000.0
2009-10-09 14:00:00,141.97,142.13,141.8,142.04,5047300000.0
2009-10-09 14:30:00,142.0,142.4,141.995,142.33,5574900000.0
2009-10-09 15:00:00,142.325,142.45,142.175,142.205,6408700000.0
2009-10-09 15:30:00,142.195,142.38,142.055,142.235,7776599999.0
2009-10-09 16:00:00,142.24,142.525,142.22,142.37,7423900000.0
2009-10-09 16:30:00,142.375,142.495,142.33,142.48,5358100000.0
2009-10-09 17:00:00,142.48,142.56,142.28,142.425,5885000000.0
2009-10-09 17:30:00,142.425,142.755,142.425,142.55,5921900000.0
2009-10-09 18:00:00,142.55,142.755,142.415,142.615,5655200000.0
2009-10-09 18:30:00,142.615,142.64,142.38,142.435,4401100000.0
2009-10-09 19:00:00,142.435,142.53,142.355,142.5,2917200000.0
2009-10-09 19:30:00,142.5,142.54,142.325,142.425,3007800000.0
2009-10-09 20:00:00,142.425,142.45,142.255,142.315,2999100000.0
2009-10-09 20:30:00,142.315,142.315,142.1,142.295,3566400000.0
2009-10-09 21:00:00,142.29,142.34,142.2,142.2,2315300000.0
2009-10-09 21:30:00,142.195,142.3,142.15,142.245,2221900000.0
2009-10-09 22:00:00,142.25,142.335,142.21,142.235,2613100000.0
2009-10-09 22:30:00,142.235,142.29,142.055,142.225,1565500000.0
2009-10-11 23:00:00,142.017,142.25,141.717,142.205,824700000.0
2009-10-11 23:30:00,142.215,142.315,142.155,142.225,1050400000.0
2009-10-12 00:00:00,142.225,142.53,142.185,142.525,1753500000.0
2009-10-12 00:30:00,142.525,142.56,142.34,142.345,2415300000.0
2009-10-12 01:00:00,142.345,142.495,142.335,142.485,1001000000.0
2009-10-12 01:30:00,142.49,142.565,142.385,142.54,1134600000.0
2009-10-12 02:00:00,142.54,142.545,142.22,142.235,2691800000.0
2009-10-12 02:30:00,142.235,142.57,142.22,142.43,2766000000.0
2009-10-12 03:00:00,142.425,142.595,142.42,142.5,2020900000.0
2009-10-12 03:30:00,142.505,142.595,142.37,142.41,3571400000.0
2009-10-12 04:00:00,142.435,142.495,142.32,142.435,3125300000.0
2009-10-12 04:30:00,142.435,142.67,142.4,142.61,3891400000.0
2009-10-12 05:00:00,142.605,142.71,142.57,142.64,2183000000.0
2009-10-12 05:30:00,142.64,142.69,142.605,142.665,1925000000.0
2009-10-12 06:00:00,142.67,142.765,142.628,142.755,1462400000.0
2009-10-12 06:30:00,142.76,142.945,142.755,142.94,2591000000.0
2009-10-12 07:00:00,142.935,143.23,142.855,143.115,3890500000.0
2009-10-12 07:30:00,143.1,143.105,142.93,143.015,3522300000.0
2009-10-12 08:00:00,143.015,143.055,142.67,142.67,4617400000.0
2009-10-12 08:30:00,142.67,142.715,142.52,142.655,3609000000.0
2009-10-12 09:00:00,142.655,142.66,141.99,142.1,6241300000.0
2009-10-12 09:30:00,142.1,142.57,142.07,142.295,5904800000.0
2009-10-12 10:00:00,142.295,142.435,142.25,142.395,4868500000.0
2009-10-12 10:30:00,142.395,142.495,142.22,142.42,4736100000.0
2009-10-12 11:00:00,142.42,142.565,142.345,142.405,5151400000.0
2009-10-12 11:30:00,142.395,142.65,142.32,142.615,4683900000.0
2009-10-12 12:00:00,142.625,142.71,142.515,142.595,5035300000.0
2009-10-12 12:30:00,142.595,142.635,142.385,142.385,4252600000.0
2009-10-12 13:00:00,142.38,142.46,142.24,142.345,3504700000.0
2009-10-12 13:30:00,142.345,142.68,142.3,142.455,4307800000.0
2009-10-12 14:00:00,142.465,142.585,142.265,142.355,3730100000.0
2009-10-12 14:30:00,142.36,142.44,142.235,142.34,3134000000.0
2009-10-12 15:00:00,142.34,142.4,142.13,142.15,2928200000.0
2009-10-12 15:30:00,142.14,142.315,141.86,141.935,6006600000.0
2009-10-12 16:00:00,141.935,142.01,141.685,141.86,5459700000.0
2009-10-12 16:30:00,141.855,142.025,141.67,141.67,5208800000.0
2009-10-12 17:00:00,141.665,141.705,141.55,141.655,4115100000.0
2009-10-12 17:30:00,141.655,141.775,141.565,141.6,3390700000.0
2009-10-12 18:00:00,141.6,141.9,141.545,141.835,2918900000.0
2009-10-12 18:30:00,141.835,141.855,141.75,141.815,1932000000.0
2009-10-12 19:00:00,141.81,141.945,141.72,141.895,2395400000.0
2009-10-12 19:30:00,141.885,142.105,141.87,142.005,3949699999.0
2009-10-12 20:00:00,142.005,142.13,141.865,141.895,2878100000.0
2009-10-12 20:30:00,141.89,141.915,141.755,141.815,2245600000.0
2009-10-12 21:00:00,141.815,142.015,141.805,142.01,1526800000.0
2009-10-12 21:30:00,142.01,142.06,141.925,142.045,1299400000.0
2009-10-12 22:00:00,142.055,142.07,141.925,141.955,1057800000.0
2009-10-12 22:30:00,141.955,142.03,141.88,141.895,892000000.0
2009-10-12 23:00:00,141.895,141.955,141.745,141.905,688300000.0
2009-10-12 23:30:00,141.9,141.92,141.81,141.875,262200000.0
2009-10-13 00:00:00,141.87,141.935,141.755,141.765,813700000.0
2009-10-13 00:30:00,141.765,141.83,141.625,141.795,2089600000.0
2009-10-13 01:00:00,141.8,141.945,141.755,141.87,2492000000.0
2009-10-13 01:30:00,141.86,141.915,141.76,141.825,2569800000.0
2009-10-13 02:00:00,141.825,141.905,141.76,141.89,2431600000.0
2009-10-13 02:30:00,141.89,142.02,141.825,141.965,2283000000.0
2009-10-13 03:00:00,141.97,142.015,141.805,141.96,2988800000.0
2009-10-13 03:30:00,141.965,142.03,141.83,141.835,2247300000.0
2009-10-13 04:00:00,141.835,141.94,141.61,141.62,2906100000.0
2009-10-13 04:30:00,141.615,141.69,141.565,141.58,2233600000.0
2009-10-13 05:00:00,141.58,141.7,141.58,141.645,2463300000.0
2009-10-13 05:30:00,141.645,141.865,141.625,141.835,2131400000.0
2009-10-13 06:00:00,141.835,141.875,141.706,141.845,2638900000.0
2009-10-13 06:30:00,141.84,141.885,141.77,141.885,1453900000.0
2009-10-13 07:00:00,141.885,141.99,141.88,141.97,1972600000.0
2009-10-13 07:30:00,141.975,142.18,141.97,142.05,4348510000.0
2009-10-13 08:00:00,142.035,142.055,141.645,141.71,5076500000.0
2009-10-13 08:30:00,141.71,141.955,141.58,141.94,4659100000.0
2009-10-13 09:00:00,141.945,142.23,141.815,142.14,6822100000.0
2009-10-13 09:30:00,142.135,142.2,141.925,141.995,6293900000.0
2009-10-13 10:00:00,141.995,142.085,141.58,141.64,6666700000.0
2009-10-13 10:30:00,141.635,141.635,141.27,141.455,8075400000.0
2009-10-13 11:00:00,141.455,141.635,141.17,141.43,8223100001.0
2009-10-13 11:30:00,141.43,141.735,141.395,141.565,5746300000.0
2009-10-13 12:00:00,141.565,141.695,141.38,141.46,5878800000.0
2009-10-13 12:30:00,141.455,141.77,141.44,141.675,5274100000.0
2009-10-13 13:00:00,141.675,141.77,141.47,141.605,6551300000.0
2009-10-13 13:30:00,141.61,141.645,141.455,141.455,4873400000.0
2009-10-13 14:00:00,141.455,141.535,141.34,141.42,5031600000.0
2009-10-13 14:30:00,141.415,141.645,141.415,141.555,4304800000.0
2009-10-13 15:00:00,141.56,142.195,141.445,141.99,8290500001.0
2009-10-13 15:30:00,141.985,142.155,141.945,142.025,6425700000.0
2009-10-13 16:00:00,142.02,142.03,141.7,141.76,5403100000.0
2009-10-13 16:30:00,141.765,142.07,141.725,142.045,4770000000.0
2009-10-13 17:00:00,142.04,142.205,141.9,142.155,5404600000.0
2009-10-13 17:30:00,142.15,142.67,142.145,142.56,5791600000.0
2009-10-13 18:00:00,142.565,142.6,142.355,142.46,3327600000.0
2009-10-13 18:30:00,142.46,142.53,142.43,142.505,1804200000.0
2009-10-13 19:00:00,142.505,142.675,142.48,142.595,2696300000.0
2009-10-13 19:30:00,142.595,142.76,142.4,142.68,4387400000.0
2009-10-13 20:00:00,142.67,143.22,142.67,142.855,4995920001.0
2009-10-13 20:30:00,142.865,142.895,142.68,142.7,3537400000.0
2009-10-13 21:00:00,142.705,142.805,142.665,142.73,2184400000.0
2009-10-13 21:30:00,142.73,142.795,142.59,142.61,1429000000.0
2009-10-13 22:00:00,142.61,142.665,142.505,142.56,1389140000.0
2009-10-13 22:30:00,142.55,142.85,142.545,142.805,1617300000.0
2009-10-13 23:00:00,142.8,142.925,142.695,142.83,732600000.0
2009-10-13 23:30:00,142.83,142.875,142.75,142.75,952600000.0
2009-10-14 00:00:00,142.745,142.94,142.725,142.88,1003500000.0
2009-10-14 00:30:00,142.885,143.035,142.88,142.955,694600000.0
2009-10-14 01:00:00,142.945,143.14,142.93,143.105,1190000000.0
2009-10-14 01:30:00,143.1,143.225,143.055,143.12,1601700000.0
2009-10-14 02:00:00,143.14,143.18,142.9,142.905,2514200000.0
2009-10-14 02:30:00,142.905,142.91,142.705,142.745,1713000000.0
2009-10-14 03:00:00,142.745,142.795,142.605,142.67,2213000000.0
2009-10-14 03:30:00,142.67,142.67,142.15,142.235,3858500000.0
2009-10-14 04:00:00,142.235,142.375,142.105,142.335,2673300000.0
2009-10-14 04:30:00,142.335,142.385,142.01,142.02,2451000000.0
2009-10-14 05:00:00,142.015,142.2,141.96,142.155,2362200000.0
2009-10-14 05:30:00,142.15,142.17,141.79,141.835,2299000000.0
2009-10-14 06:00:00,141.82,142.055,141.73,142.015,2562900000.0
2009-10-14 06:30:00,142.015,142.04,141.8,142.0,2892500000.0
2009-10-14 07:00:00,142.0,142.175,141.985,142.145,2956600000.0
2009-10-14 07:30:00,142.14,142.25,141.97,142.235,3722900000.0
2009-10-14 08:00:00,142.23,142.34,142.035,142.27,4866900000.0
2009-10-14 08:30:00,142.27,142.395,142.185,142.295,4145700000.0
2009-10-14 09:00:00,142.295,142.405,142.13,142.24,4372600000.0
2009-10-14 09:30:00,142.24,142.435,142.055,142.43,4396000000.0
2009-10-14 10:00:00,142.425,142.45,142.18,142.25,4740300000.0
2009-10-14 10:30:00,142.3,142.795,142.215,142.585,5758300000.0
2009-10-14 11:00:00,142.57,142.87,142.47,142.53,5741900000.0
2009-10-14 11:30:00,142.53,142.585,142.385,142.45,4055300000.0
2009-10-14 12:00:00,142.45,142.815,142.41,142.63,3342200000.0
2009-10-14 12:30:00,142.63,142.835,142.58,142.775,2747000000.0
2009-10-14 13:00:00,142.78,143.425,142.7,143.315,5770430000.0
2009-10-14 13:30:00,143.315,143.525,143.26,143.435,4096900000.0
2009-10-14 14:00:00,143.435,143.575,143.315,143.45,4394700000.0
2009-10-14 14:30:00,143.465,143.85,143.305,143.345,5317100000.0
2009-10-14 15:00:00,143.35,143.36,142.98,143.0,4712350000.0
2009-10-14 15:30:00,143.0,143.0,142.135,142.415,6108100000.0
2009-10-14 16:00:00,142.425,142.43,142.12,142.38,5189100000.0
2009-10-14 16:30:00,142.38,142.49,142.215,142.49,4402900000.0
2009-10-14 17:00:00,142.48,142.64,142.41,142.59,4053340000.0
2009-10-14 17:30:00,142.6,142.87,142.56,142.85,3158900000.0
2009-10-14 18:00:00,142.845,142.93,142.765,142.845,2513200000.0
2009-10-14 18:30:00,142.845,142.865,142.64,142.71,2881900000.0
2009-10-14 19:00:00,142.705,142.93,142.56,142.625,3043300000.0
2009-10-14 19:30:00,142.625,142.81,142.61,142.765,2960000000.0
2009-10-14 20:00:00,142.775,143.05,142.515,142.945,6411200000.0
2009-10-14 20:30:00,142.945,143.06,142.805,142.86,3751600000.0
2009-10-14 21:00:00,142.855,142.91,142.76,142.85,2917900000.0
2009-10-14 21:30:00,142.85,142.88,142.73,142.735,3108100000.0
2009-10-14 22:00:00,142.735,142.83,142.64,142.825,1657400000.0
2009-10-14 22:30:00,142.81,142.92,142.74,142.92,1016600000.0
2009-10-14 23:00:00,142.865,142.91,142.8,142.88,712400000.0
2009-10-14 23:30:00,142.88,143.05,142.875,142.935,1285300000.0
2009-10-15 00:00:00,142.935,143.025,142.835,143.02,981400000.0
2009-10-15 00:30:00,143.015,143.105,142.967,143.0,773400000.0
2009-10-15 01:00:00,143.01,143.15,143.01,143.11,949100000.0
2009-10-15 01:30:00,143.105,143.175,143.045,143.075,1118500000.0
2009-10-15 02:00:00,143.09,143.565,143.01,143.535,4280300000.0
2009-10-15 02:30:00,143.545,143.765,143.395,143.535,4392700000.0
2009-10-15 03:00:00,143.54,143.59,143.305,143.43,4084200000.0
2009-10-15 03:30:00,143.425,143.51,143.325,143.435,3373600000.0
2009-10-15 04:00:00,143.435,143.55,143.375,143.46,2806500000.0
2009-10-15 04:30:00,143.465,143.505,143.41,143.41,2069800000.0
2009-10-15 05:00:00,143.415,143.61,143.385,143.595,3120300000.0
2009-10-15 05:30:00,143.59,143.68,143.565,143.645,2518800000.0
2009-10-15 06:00:00,143.645,143.765,143.615,143.62,2670200000.0
2009-10-15 06:30:00,143.62,143.655,143.44,143.645,2887200000.0
2009-10-15 07:00:00,143.645,143.785,143.485,143.7,2686700000.0
2009-10-15 07:30:00,143.695,143.745,143.57,143.69,2401800000.0
2009-10-15 08:00:00,143.69,143.96,143.605,143.84,6522100000.0
2009-10-15 08:30:00,143.835,144.4,143.835,144.18,5278500000.0
2009-10-15 09:00:00,144.19,144.525,144.08,144.115,6716200000.0
2009-10-15 09:30:00,144.115,144.73,144.115,144.685,6157700000.0
2009-10-15 10:00:00,144.7,145.36,144.66,145.295,6999400000.0
2009-10-15 10:30:00,145.295,145.525,145.085,145.22,5412300000.0
2009-10-15 11:00:00,145.215,145.725,145.11,145.71,4829600000.0
2009-10-15 11:30:00,145.715,146.34,145.65,146.325,7229500000.0
2009-10-15 12:00:00,146.315,146.38,146.1,146.31,5244000000.0
2009-10-15 12:30:00,146.315,146.595,146.3,146.555,5229100000.0
2009-10-15 13:00:00,146.555,146.985,146.45,146.56,5620100000.0
2009-10-15 13:30:00,146.565,146.65,146.315,146.325,3618100000.0
2009-10-15 14:00:00,146.32,146.68,146.255,146.375,6880600000.0
2009-10-15 14:30:00,146.375,147.42,146.375,147.275,7335800000.0
2009-10-15 15:00:00,147.275,147.515,147.185,147.34,5061400000.0
2009-10-15 15:30:00,147.34,147.5,147.0,147.175,5618900000.0
2009-10-15 16:00:00,147.19,147.19,146.665,146.845,5753800000.0
2009-10-15 16:30:00,146.845,147.0,146.59,146.98,5283400000.0
2009-10-15 17:00:00,146.975,147.13,146.69,147.075,5827700000.0
2009-10-15 17:30:00,147.075,147.095,146.73,146.87,3322700000.0
2009-10-15 18:00:00,146.87,147.245,146.85,147.125,2890300000.0
2009-10-15 18:30:00,147.12,147.325,147.05,147.28,2887200000.0
2009-10-15 19:00:00,147.28,147.385,147.17,147.175,2877300000.0
2009-10-15 19:30:00,147.165,147.45,147.115,147.435,3072000000.0
2009-10-15 20:00:00,147.435,147.585,147.41,147.5,3129100000.0
2009-10-15 20:30:00,147.5,147.54,147.36,147.435,2920700000.0
2009-10-15 21:00:00,147.435,147.545,147.315,147.5,2224300000.0
2009-10-15 21:30:00,147.5,147.58,147.36,147.375,3413450000.0
2009-10-15 22:00:00,147.375,147.475,147.355,147.41,1650500000.0
2009-10-15 22:30:00,147.41,147.415,147.285,147.325,962450000.0
2009-10-15 23:00:00,147.315,147.4,147.3,147.375,413350000.0
2009-10-15 23:30:00,147.35,147.375,147.215,147.27,512000000.0
2009-10-16 00:00:00,147.245,147.35,147.17,147.34,808850000.0
2009-10-16 00:30:00,147.33,147.655,147.33,147.635,1375000000.0
2009-10-16 01:00:00,147.65,147.755,147.55,147.75,1743500000.0
2009-10-16 01:30:00,147.76,148.625,147.755,148.365,4386050000.0
2009-10-16 02:00:00,148.365,148.42,148.055,148.1,3836150000.0
2009-10-16 02:30:00,148.105,148.525,148.105,148.34,3860900000.0
2009-10-16 03:00:00,148.34,148.41,147.98,148.095,3478200000.0
2009-10-16 03:30:00,148.1,148.125,147.905,148.01,2869030000.0
2009-10-16 04:00:00,148.005,148.415,147.91,148.4,3615250000.0
2009-10-16 04:30:00,148.415,148.75,148.375,148.55,4081500000.0
2009-10-16 05:00:00,148.545,148.63,148.465,148.57,2182300000.0
2009-10-16 05:30:00,148.565,148.63,148.465,148.52,2195000000.0
2009-10-16 06:00:00,148.52,148.56,148.41,148.43,1643900000.0
2009-10-16 06:30:00,148.43,148.73,148.41,148.68,2078900000.0
2009-10-16 07:00:00,148.68,148.68,148.375,148.395,3114000000.0
2009-10-16 07:30:00,148.365,148.77,148.365,148.745,3085900000.0
2009-10-16 08:00:00,148.745,148.795,148.145,148.22,4435600000.0
2009-10-16 08:30:00,148.22,148.29,147.8,147.99,5439600000.0
2009-10-16 09:00:00,147.99,148.135,147.68,148.095,6725400000.0
2009-10-16 09:30:00,148.095,148.765,148.085,148.67,7354100000.0
2009-10-16 10:00:00,148.67,148.78,148.4,148.63,6081200000.0
2009-10-16 10:30:00,148.645,149.295,148.64,149.225,5984500000.0
2009-10-16 11:00:00,149.22,149.31,148.845,149.18,5659000000.0
2009-10-16 11:30:00,149.18,149.19,148.425,148.655,5657820000.0
2009-10-16 12:00:00,148.655,148.74,148.49,148.635,4263600000.0
2009-10-16 12:30:00,148.635,148.7,148.15,148.165,3250260000.0
2009-10-16 13:00:00,148.15,148.755,148.04,148.61,5096460000.0
2009-10-16 13:30:00,148.61,148.715,148.515,148.645,3908240000.0
2009-10-16 14:00:00,148.64,148.885,148.575,148.82,5480000000.0
2009-10-16 14:30:00,148.815,148.84,148.575,148.685,5293400000.0
2009-10-16 15:00:00,148.68,149.08,148.605,148.8,6306300000.0
2009-10-16 15:30:00,148.8,149.01,148.76,148.865,7263500000.0
2009-10-16 16:00:00,148.865,148.975,148.775,148.845,5929100000.0
2009-10-16 16:30:00,148.845,148.885,148.345,148.54,6208300000.0
2009-10-16 17:00:00,148.54,148.585,148.22,148.33,7009899998.0
2009-10-16 17:30:00,148.34,148.465,148.3,148.335,3902100000.0
2009-10-16 18:00:00,148.33,148.55,148.285,148.53,3542300000.0
2009-10-16 18:30:00,148.53,148.55,148.455,148.535,2065600000.0
2009-10-16 19:00:00,148.535,148.68,148.44,148.67,2505900000.0
2009-10-16 19:30:00,148.68,148.99,148.585,148.77,3590300000.0
2009-10-16 20:00:00,148.785,148.8,148.655,148.695,2685400000.0
2009-10-16 20:30:00,148.695,148.735,148.585,148.605,2965100000.0
2009-10-16 21:00:00,148.6,148.74,148.555,148.65,2838000000.0
2009-10-16 21:30:00,148.65,148.66,148.56,148.6,2124100000.0
2009-10-16 22:00:00,148.6,148.7,148.545,148.625,1639200000.0
2009-10-16 22:30:00,148.625,148.73,148.535,148.61,2234600000.0
2009-10-18 23:00:00,148.655,148.669,148.23,148.43,961700000.0
2009-10-18 23:30:00,148.43,148.525,148.335,148.37,1700500000.0
2009-10-19 00:00:00,148.37,148.505,148.315,148.475,1581600000.0
2009-10-19 00:30:00,148.475,148.99,148.45,148.965,2188400000.0
2009-10-19 01:00:00,148.965,149.125,148.81,148.82,2265800000.0
2009-10-19 01:30:00,148.825,148.89,148.61,148.645,2451100000.0
2009-10-19 02:00:00,148.645,148.73,147.985,148.02,5011900000.0
2009-10-19 02:30:00,148.035,148.495,148.01,148.34,4940400000.0
2009-10-19 03:00:00,148.35,148.385,148.025,148.2,4452600000.0
2009-10-19 03:30:00,148.195,148.445,148.115,148.245,3410600000.0
2009-10-19 04:00:00,148.24,148.43,148.235,148.285,3397900000.0
2009-10-19 04:30:00,148.28,148.39,148.24,148.28,2566000000.0
2009-10-19 05:00:00,148.28,148.41,148.27,148.295,2174000000.0
2009-10-19 05:30:00,148.3,148.46,148.245,148.43,2288500000.0
2009-10-19 06:00:00,148.43,148.49,148.325,148.355,2235000000.0
2009-10-19 06:30:00,148.355,148.385,148.13,148.15,3672600000.0
2009-10-19 07:00:00,148.15,148.32,148.105,148.29,2211900000.0
2009-10-19 07:30:00,148.285,148.445,148.085,148.105,4635600000.0
2009-10-19 08:00:00,148.1,148.26,147.965,148.11,5361500000.0
2009-10-19 08:30:00,148.11,148.12,147.63,147.755,7008300000.0
2009-10-19 09:00:00,147.75,147.795,147.355,147.395,7019300000.0
2009-10-19 09:30:00,147.39,147.475,147.125,147.39,6849100000.0
2009-10-19 10:00:00,147.39,147.465,147.08,147.165,7335700000.0
2009-10-19 10:30:00,147.165,147.6,147.11,147.52,6581200000.0
2009-10-19 11:00:00,147.525,147.645,147.33,147.53,6059400000.0
2009-10-19 11:30:00,147.53,147.86,147.44,147.74,6382900000.0
2009-10-19 12:00:00,147.74,148.16,147.715,147.925,6165800000.0
2009-10-19 12:30:00,147.925,148.0,147.75,147.84,5558200000.0
2009-10-19 13:00:00,147.835,148.375,147.83,148.355,5461000000.0
2009-10-19 13:30:00,148.35,148.485,148.185,148.395,5189100000.0
2009-10-19 14:00:00,148.395,148.495,148.24,148.43,5664000000.0
2009-10-19 14:30:00,148.43,148.465,148.105,148.115,5688600000.0
2009-10-19 15:00:00,148.12,148.3,148.12,148.205,6312400000.0
2009-10-19 15:30:00,148.2,148.27,148.085,148.17,6676300000.0
2009-10-19 16:00:00,148.155,148.205,147.885,148.135,8151200000.0
2009-10-19 16:30:00,148.13,148.62,148.05,148.365,8615100000.0
2009-10-19 17:00:00,148.37,148.925,148.345,148.9,6212100000.0
2009-10-19 17:30:00,148.895,148.945,148.585,148.76,4717800000.0
2009-10-19 18:00:00,148.765,148.91,148.755,148.78,3401000000.0
2009-10-19 18:30:00,148.78,148.84,148.675,148.805,3905600000.0
2009-10-19 19:00:00,148.795,148.795,148.665,148.705,3636300000.0
2009-10-19 19:30:00,148.7,148.76,148.6,148.67,3147700000.0
2009-10-19 20:00:00,148.665,148.685,148.565,148.625,3563400000.0
2009-10-19 20:30:00,148.625,148.69,148.345,148.48,4718500000.0
2009-10-19 21:00:00,148.48,148.495,148.32,148.345,3061000000.0
2009-10-19 21:30:00,148.345,148.375,148.29,148.325,2654400000.0
2009-10-19 22:00:00,148.325,148.47,148.29,148.405,2208300000.0
2009-10-19 22:30:00,148.41,148.69,148.36,148.67,2760900000.0
2009-10-19 23:00:00,148.665,148.68,148.5,148.635,765100000.0
2009-10-19 23:30:00,148.63,148.98,148.63,148.905,1054300000.0
2009-10-20 00:00:00,148.89,148.905,148.61,148.63,1248700000.0
2009-10-20 00:30:00,148.63,148.675,148.575,148.675,1223100000.0
2009-10-20 01:00:00,148.675,148.9,148.63,148.86,2044600000.0
2009-10-20 01:30:00,148.855,148.975,148.745,148.91,2924200000.0
2009-10-20 02:00:00,148.91,148.925,148.48,148.54,2930300000.0
2009-10-20 02:30:00,148.54,148.63,148.395,148.455,4044480000.0
2009-10-20 03:00:00,148.455,148.455,148.18,148.395,4898400000.0
2009-10-20 03:30:00,148.415,148.475,148.215,148.38,4127700000.0
2009-10-20 04:00:00,148.385,148.385,148.195,148.215,2171100000.0
2009-10-20 04:30:00,148.225,148.32,148.13,148.155,2187400000.0
2009-10-20 05:00:00,148.15,148.27,148.1,148.25,2384500000.0
2009-10-20 05:30:00,148.245,148.29,148.1,148.225,2289300000.0
2009-10-20 06:00:00,148.225,148.255,148.105,148.11,1621800000.0
2009-10-20 06:30:00,148.115,148.135,147.825,147.92,2951880000.0
2009-10-20 07:00:00,147.925,148.02,147.675,147.965,3016600000.0
2009-10-20 07:30:00,147.965,148.04,147.805,148.035,3086700000.0
2009-10-20 08:00:00,148.025,148.35,147.95,148.115,5609500000.0
2009-10-20 08:30:00,148.115,148.205,147.775,147.915,4925700000.0
2009-10-20 09:00:00,147.915,147.915,147.52,147.63,6420330000.0
2009-10-20 09:30:00,147.645,147.9,147.495,147.865,7323600000.0
2009-10-20 10:00:00,147.87,147.885,147.655,147.8,7362000000.0
2009-10-20 10:30:00,147.8,148.13,147.8,148.13,6551500000.0
2009-10-20 11:00:00,148.13,148.3,147.97,148.13,5451700000.0
2009-10-20 11:30:00,148.14,148.325,148.07,148.325,4223600000.0
2009-10-20 12:00:00,148.325,148.41,148.21,148.255,5048300000.0
2009-10-20 12:30:00,148.25,148.53,148.13,148.415,4951000000.0
2009-10-20 13:00:00,148.415,148.715,148.405,148.58,6038800000.0
2009-10-20 13:30:00,148.575,148.765,148.45,148.505,5312200000.0
2009-10-20 14:00:00,148.505,148.905,148.48,148.765,5653900000.0
2009-10-20 14:30:00,148.695,148.81,148.275,148.735,8626290000.0
2009-10-20 15:00:00,148.735,148.88,148.64,148.77,6443800000.0
2009-10-20 15:30:00,148.77,148.885,148.585,148.785,6634520000.0
2009-10-20 16:00:00,148.785,149.01,148.73,148.83,6048400000.0
2009-10-20 16:30:00,148.83,149.205,148.775,149.15,5915400000.0
2009-10-20 17:00:00,149.15,149.4,149.06,149.27,6398499999.0
2009-10-20 17:30:00,149.27,149.32,148.76,148.78,6788000000.0
2009-10-20 18:00:00,148.775,148.82,148.54,148.745,4197200000.0
2009-10-20 18:30:00,148.745,148.82,148.38,148.47,3997200000.0
2009-10-20 19:00:00,148.47,148.585,148.37,148.54,3061600000.0
2009-10-20 19:30:00,148.535,148.56,148.35,148.415,2253700000.0
2009-10-20 20:00:00,148.415,148.57,148.345,148.425,2948200000.0
2009-10-20 20:30:00,148.425,148.575,148.28,148.325,3176900000.0
2009-10-20 21:00:00,148.32,148.42,148.135,148.22,2804500000.0
2009-10-20 21:30:00,148.22,148.49,148.215,148.445,3002400000.0
2009-10-20 22:00:00,148.445,148.585,148.44,148.51,1267300000.0
2009-10-20 22:30:00,148.515,148.75,148.445,148.66,1462500000.0
2009-10-20 23:00:00,148.66,148.77,148.46,148.565,798600000.0
2009-10-20 23:30:00,148.565,148.655,148.505,148.505,699000000.0
2009-10-21 00:00:00,148.49,148.715,148.47,148.71,668100000.0
2009-10-21 00:30:00,148.715,148.74,148.545,148.555,705700000.0
2009-10-21 01:00:00,148.565,148.61,148.51,148.56,936700000.0
2009-10-21 01:30:00,148.56,148.925,148.555,148.71,3034500000.0
2009-10-21 02:00:00,148.71,148.955,148.67,148.935,3955200000.0
2009-10-21 02:30:00,148.935,148.935,148.65,148.75,3322300000.0
2009-10-21 03:00:00,148.74,148.785,148.505,148.555,2816400000.0
2009-10-21 03:30:00,148.555,148.675,148.495,148.595,3271000000.0
2009-10-21 04:00:00,148.595,148.625,148.46,148.52,5306800000.0
2009-10-21 04:30:00,148.515,148.575,148.435,148.52,3216800000.0
2009-10-21 05:00:00,148.53,148.58,148.46,148.515,2245500000.0
2009-10-21 05:30:00,148.515,148.685,148.46,148.68,3240800000.0
2009-10-21 06:00:00,148.68,148.925,148.645,148.785,3124900000.0
2009-10-21 06:30:00,148.78,148.96,148.78,148.915,3654600000.0
2009-10-21 07:00:00,148.925,148.99,148.775,148.955,3318500000.0
2009-10-21 07:30:00,148.955,149.005,148.815,148.91,3622900000.0
2009-10-21 08:00:00,148.905,148.945,148.635,148.695,4184300000.0
2009-10-21 08:30:00,148.69,148.955,148.66,148.855,4419800000.0
2009-10-21 09:00:00,148.86,149.375,148.8,149.37,5943490000.0
2009-10-21 09:30:00,149.365,149.715,149.365,149.515,6646300000.0
2009-10-21 10:00:00,149.515,149.585,149.3,149.315,5060860000.0
2009-10-21 10:30:00,149.32,150.51,149.32,150.395,6644600000.0
2009-10-21 11:00:00,150.395,150.805,150.265,150.72,7232670000.0
2009-10-21 11:30:00,150.73,150.76,150.315,150.34,5497000000.0
2009-10-21 12:00:00,150.34,150.555,150.285,150.345,4723890000.0
2009-10-21 12:30:00,150.345,150.615,150.23,150.565,5618700000.0
2009-10-21 13:00:00,150.57,150.645,150.45,150.6,4648100000.0
2009-10-21 13:30:00,150.61,150.85,150.49,150.835,5698100000.0
2009-10-21 14:00:00,150.835,151.13,150.735,150.94,7457400000.0
2009-10-21 14:30:00,150.95,151.02,150.795,150.92,6344500000.0
2009-10-21 15:00:00,150.91,151.39,150.885,151.175,6734200000.0
2009-10-21 15:30:00,151.165,151.42,150.985,151.185,8025200000.0
2009-10-21 16:00:00,151.175,151.55,151.16,151.445,7704100000.0
2009-10-21 16:30:00,151.445,151.525,151.29,151.44,6740600000.0
2009-10-21 17:00:00,151.44,151.445,151.145,151.37,5110300000.0
2009-10-21 17:30:00,151.365,151.39,151.14,151.2,4663900000.0
2009-10-21 18:00:00,151.2,151.245,150.985,151.04,4131100000.0
2009-10-21 18:30:00,151.05,151.14,150.96,151.03,3987100000.0
2009-10-21 19:00:00,151.04,151.135,150.945,151.07,4164700000.0
2009-10-21 19:30:00,151.07,151.205,150.985,151.15,3849100000.0
2009-10-21 20:00:00,151.155,151.37,151.145,151.335,5065000000.0
2009-10-21 20:30:00,151.35,151.44,151.3,151.42,4092800000.0
2009-10-21 21:00:00,151.425,151.435,151.13,151.15,3722100000.0
2009-10-21 21:30:00,151.15,151.165,150.595,150.685,6226200000.0
2009-10-21 22:00:00,150.685,151.015,150.61,150.965,3785600000.0
2009-10-21 22:30:00,150.965,151.13,150.94,151.065,2726100000.0
2009-10-21 23:00:00,151.065,151.17,150.95,150.975,911300000.0
2009-10-21 23:30:00,150.955,151.08,150.89,150.97,922600000.0
2009-10-22 00:00:00,150.98,151.03,150.87,150.96,1499800000.0
2009-10-22 00:30:00,150.96,151.0,150.87,151.0,812700000.0
2009-10-22 01:00:00,151.005,151.21,151.005,151.07,1335100000.0
2009-10-22 01:30:00,151.07,151.075,150.74,151.0,2084900000.0
2009-10-22 02:00:00,151.0,151.195,150.925,151.14,1955400000.0
2009-10-22 02:30:00,151.14,151.485,151.14,151.48,2634300000.0
2009-10-22 03:00:00,151.49,151.5,151.17,151.225,3505400000.0
2009-10-22 03:30:00,151.225,151.415,151.195,151.37,3225800000.0
2009-10-22 04:00:00,151.38,151.455,151.065,151.165,4841900000.0
2009-10-22 04:30:00,151.165,151.225,150.975,151.03,4247900000.0
2009-10-22 05:00:00,151.025,151.25,151.025,151.13,4786600000.0
2009-10-22 05:30:00,151.13,151.42,151.1,151.375,4451200000.0
2009-10-22 06:00:00,151.39,151.495,151.3,151.305,3118000000.0
2009-10-22 06:30:00,151.305,151.4,151.25,151.365,2706000000.0
2009-10-22 07:00:00,151.38,151.58,151.335,151.555,3346400000.0
2009-10-22 07:30:00,151.545,151.975,151.325,151.96,5867350000.0
2009-10-22 08:00:00,151.97,151.97,151.55,151.62,4930400000.0
2009-10-22 08:30:00,151.62,151.865,151.585,151.785,5620400000.0
2009-10-22 09:00:00,151.785,151.925,151.7,151.785,6988500000.0
2009-10-22 09:30:00,151.785,151.82,151.185,151.47,6412100000.0
2009-10-22 10:00:00,151.465,151.565,151.255,151.3,7387099999.0
2009-10-22 10:30:00,151.29,151.29,150.565,150.755,6638050000.0
2009-10-22 11:00:00,150.755,151.145,150.75,150.99,4083500000.0
2009-10-22 11:30:00,150.985,151.025,150.84,150.95,4122000000.0
2009-10-22 12:00:00,150.945,150.965,150.565,150.58,4012200000.0
2009-10-22 12:30:00,150.585,151.16,150.57,150.98,4774100000.0
2009-10-22 13:00:00,150.98,151.17,150.96,151.14,4011700000.0
2009-10-22 13:30:00,151.145,151.3,151.07,151.26,4435300000.0
2009-10-22 14:00:00,151.255,151.335,151.12,151.16,4103400000.0
2009-10-22 14:30:00,151.145,151.265,150.935,151.25,5324450000.0
2009-10-22 15:00:00,151.25,151.66,151.13,151.62,5898650000.0
2009-10-22 15:30:00,151.615,151.785,151.43,151.73,7158200000.0
2009-10-22 16:00:00,151.735,151.8,151.545,151.78,6034400000.0
2009-10-22 16:30:00,151.78,151.825,151.585,151.655,4420900000.0
2009-10-22 17:00:00,151.655,151.79,151.535,151.775,4293500000.0
2009-10-22 17:30:00,151.77,151.79,151.55,151.69,3755300000.0
2009-10-22 18:00:00,151.69,151.7,151.425,151.56,3068900000.0
2009-10-22 18:30:00,151.56,151.81,151.54,151.755,3812500000.0
2009-10-22 19:00:00,151.755,151.825,151.64,151.71,2573500000.0
2009-10-22 19:30:00,151.7,151.805,151.64,151.76,2171300000.0
2009-10-22 20:00:00,151.76,151.82,151.66,151.705,2739600000.0
2009-10-22 20:30:00,151.705,151.8,151.69,151.74,2674200000.0
2009-10-22 21:00:00,151.735,151.805,151.655,151.805,1908000000.0
2009-10-22 21:30:00,151.805,151.825,151.68,151.71,2845600000.0
2009-10-22 22:00:00,151.705,151.81,151.69,151.74,2732600000.0
2009-10-22 22:30:00,151.74,151.805,151.685,151.735,1695700000.0
2009-10-22 23:00:00,151.68,151.925,151.645,151.865,909300000.0
2009-10-22 23:30:00,151.865,151.885,151.69,151.7,974100000.0
2009-10-23 00:00:00,151.7,151.805,151.67,151.75,788900000.0
2009-10-23 00:30:00,151.755,151.81,151.668,151.76,757500000.0
2009-10-23 01:00:00,151.755,151.95,151.75,151.935,1626300000.0
2009-10-23 01:30:00,151.945,152.025,151.89,152.02,2594700000.0
2009-10-23 02:00:00,152.02,152.56,151.955,152.345,5412900000.0
2009-10-23 02:30:00,152.35,152.37,152.22,152.34,4517900000.0
2009-10-23 03:00:00,152.34,152.57,152.19,152.47,4390600000.0
2009-10-23 03:30:00,152.47,152.54,152.41,152.53,3188500000.0
2009-10-23 04:00:00,152.53,152.66,152.405,152.595,4052600000.0
2009-10-23 04:30:00,152.59,152.745,152.485,152.62,3922600000.0
2009-10-23 05:00:00,152.62,152.72,152.52,152.525,2278500000.0
2009-10-23 05:30:00,152.525,152.61,152.27,152.375,3150400000.0
2009-10-23 06:00:00,152.375,152.42,152.31,152.335,2506500000.0
2009-10-23 06:30:00,152.34,152.66,152.34,152.51,3902500000.0
2009-10-23 07:00:00,152.525,152.605,152.345,152.375,4302200000.0
2009-10-23 07:30:00,152.375,152.58,152.33,152.525,4391500000.0
2009-10-23 08:00:00,152.525,152.78,152.41,152.78,6280600000.0
2009-10-23 08:30:00,152.785,153.0,152.595,152.805,6340600000.0
2009-10-23 09:00:00,152.805,153.125,152.79,153.07,5877800000.0
2009-10-23 09:30:00,153.07,153.24,152.925,153.15,6279000000.0
2009-10-23 10:00:00,153.135,153.185,152.565,152.565,7027600000.0
2009-10-23 10:30:00,152.565,152.565,150.76,150.84,7603879999.0
2009-10-23 11:00:00,150.84,151.035,150.53,150.78,5978000000.0
2009-10-23 11:30:00,150.78,150.895,150.18,150.54,5440000000.0
2009-10-23 12:00:00,150.54,150.595,150.24,150.405,5622000000.0
2009-10-23 12:30:00,150.405,150.56,150.27,150.47,4934900000.0
2009-10-23 13:00:00,150.455,150.47,149.985,150.075,5636300000.0
2009-10-23 13:30:00,150.075,150.285,150.06,150.285,4644500000.0
2009-10-23 14:00:00,150.285,150.69,150.19,150.535,6105600000.0
2009-10-23 14:30:00,150.535,150.875,150.515,150.655,7897700000.0
2009-10-23 15:00:00,150.66,150.76,150.44,150.57,7249800000.0
2009-10-23 15:30:00,150.57,150.61,150.115,150.13,7506200000.0
2009-10-23 16:00:00,150.13,150.615,149.99,150.465,7886900000.0
2009-10-23 16:30:00,150.465,150.47,150.175,150.185,7635000000.0
2009-10-23 17:00:00,150.175,150.295,150.06,150.275,5690900000.0
2009-10-23 17:30:00,150.275,150.29,150.02,150.225,5289000000.0
2009-10-23 18:00:00,150.225,150.29,150.075,150.255,4552400000.0
2009-10-23 18:30:00,150.255,150.28,150.05,150.1,3789500000.0
2009-10-23 19:00:00,150.1,150.155,149.995,150.11,4470500000.0
2009-10-23 19:30:00,150.11,150.235,149.965,150.225,5143800000.0
2009-10-23 20:00:00,150.22,150.22,150.035,150.145,4025400000.0
2009-10-23 20:30:00,150.145,150.275,150.11,150.23,3219100000.0
2009-10-23 21:00:00,150.23,150.3,150.105,150.13,2544200000.0
2009-10-23 21:30:00,150.13,150.235,150.075,150.13,2422300000.0
2009-10-23 22:00:00,150.13,150.225,150.12,150.17,2963100000.0
2009-10-23 22:30:00,150.17,150.26,150.06,150.06,3569400000.0
2009-10-25 23:00:00,150.06,150.145,149.977,150.027,2915400000.0
2009-10-25 23:30:00,150.052,150.24,149.94,150.05,1051100000.0
2009-10-26 00:00:00,150.05,150.24,150.01,150.235,795300000.0
2009-10-26 00:30:00,150.23,150.34,150.14,150.295,1050100000.0
2009-10-26 01:00:00,150.29,150.355,150.16,150.185,1163400000.0
2009-10-26 01:30:00,150.185,150.22,149.845,149.87,2126900000.0
2009-10-26 02:00:00,149.87,149.965,149.42,149.605,3138700000.0
2009-10-26 02:30:00,149.605,149.75,149.465,149.625,3633400000.0
2009-10-26 03:00:00,149.625,149.75,149.49,149.535,5249900000.0
2009-10-26 03:30:00,149.535,149.695,149.43,149.65,4971500000.0
2009-10-26 04:00:00,149.65,149.68,149.335,149.39,6672400000.0
2009-10-26 04:30:00,149.39,149.515,149.135,149.18,4191000000.0
2009-10-26 05:00:00,149.19,149.36,149.165,149.31,3415100000.0
2009-10-26 05:30:00,149.315,149.355,149.265,149.305,2086800000.0
2009-10-26 06:00:00,149.305,149.375,149.25,149.265,3279200000.0
2009-10-26 06:30:00,149.265,149.365,149.22,149.355,2387200000.0
2009-10-26 07:00:00,149.37,149.43,149.275,149.415,2556300000.0
2009-10-26 07:30:00,149.415,149.68,149.4,149.68,3571200000.0
2009-10-26 08:00:00,149.675,149.79,149.61,149.69,3336600000.0
2009-10-26 08:30:00,149.685,149.865,149.53,149.755,3539700000.0
2009-10-26 09:00:00,149.755,150.015,149.685,149.995,4618700000.0
2009-10-26 09:30:00,149.99,150.03,149.53,149.65,5865600000.0
2009-10-26 10:00:00,149.655,149.905,149.44,149.54,6031800000.0
2009-10-26 10:30:00,149.54,149.58,149.31,149.53,5664000000.0
2009-10-26 11:00:00,149.54,149.825,149.505,149.74,3583700000.0
2009-10-26 11:30:00,149.74,149.835,149.66,149.755,4241900000.0
2009-10-26 12:00:00,149.75,149.805,149.605,149.685,3980900000.0
2009-10-26 12:30:00,149.69,149.91,149.665,149.825,3031500000.0
2009-10-26 13:00:00,149.83,150.1,149.755,150.06,3530100000.0
2009-10-26 13:30:00,150.055,150.07,149.865,149.975,3945800000.0
2009-10-26 14:00:00,149.975,150.255,149.97,150.01,4665400000.0
2009-10-26 14:30:00,150.005,150.275,149.99,150.245,4648400000.0
2009-10-26 15:00:00,150.245,150.325,150.04,150.13,4858000000.0
2009-10-26 15:30:00,150.125,150.675,150.105,150.62,6638600000.0
2009-10-26 16:00:00,150.615,151.035,150.605,151.005,7255300000.0
2009-10-26 16:30:00,151.0,151.105,150.875,151.02,6372300000.0
2009-10-26 17:00:00,151.02,151.185,150.975,151.01,6960700000.0
2009-10-26 17:30:00,151.01,151.025,150.315,150.37,7360800000.0
2009-10-26 18:00:00,150.365,150.44,150.04,150.235,7173500000.0
2009-10-26 18:30:00,150.235,150.49,150.185,150.4,4914900000.0
2009-10-26 19:00:00,150.4,150.415,150.215,150.335,4082500000.0
2009-10-26 19:30:00,150.33,150.635,150.21,150.505,3821600000.0
2009-10-26 20:00:00,150.505,150.53,150.36,150.485,2980000000.0
2009-10-26 20:30:00,150.485,150.49,150.16,150.36,4161100000.0
2009-10-26 21:00:00,150.355,150.42,150.19,150.325,2739200000.0
2009-10-26 21:30:00,150.335,150.595,150.325,150.515,2832600000.0
2009-10-26 22:00:00,150.515,150.56,150.465,150.51,2335500000.0
2009-10-26 22:30:00,150.52,150.595,150.475,150.575,1099100000.0
2009-10-26 23:00:00,150.52,150.565,150.365,150.475,501500000.0
2009-10-26 23:30:00,150.465,150.525,150.37,150.465,1411400000.0
2009-10-27 00:00:00,150.465,150.665,150.445,150.61,1033770000.0
2009-10-27 00:30:00,150.61,150.675,150.505,150.545,1384300000.0
2009-10-27 01:00:00,150.545,150.59,150.33,150.355,1414200000.0
2009-10-27 01:30:00,150.355,150.36,150.19,150.25,2654600000.0
2009-10-27 02:00:00,150.25,150.62,150.22,150.44,4912700000.0
2009-10-27 02:30:00,150.445,150.715,150.255,150.32,4921000000.0
2009-10-27 03:00:00,150.325,150.46,150.265,150.355,3498100000.0
2009-10-27 03:30:00,150.36,150.395,150.105,150.15,4121900000.0
2009-10-27 04:00:00,150.145,150.225,150.12,150.155,2783900000.0
2009-10-27 04:30:00,150.155,150.38,150.155,150.22,3145400000.0
2009-10-27 05:00:00,150.215,150.36,150.195,150.29,3070100000.0
2009-10-27 05:30:00,150.285,150.435,150.25,150.355,2658700000.0
2009-10-27 06:00:00,150.36,150.395,150.24,150.24,1804300000.0
2009-10-27 06:30:00,150.235,150.435,150.18,150.43,2639500000.0
2009-10-27 07:00:00,150.43,150.625,150.415,150.495,2985100000.0
2009-10-27 07:30:00,150.495,150.625,150.45,150.55,3139900000.0
2009-10-27 08:00:00,150.555,150.615,150.225,150.37,4694600000.0
2009-10-27 08:30:00,150.375,150.525,150.06,150.46,5925400000.0
2009-10-27 09:00:00,150.46,150.775,150.44,150.585,6172300000.0
2009-10-27 09:30:00,150.595,150.69,150.48,150.555,6319000000.0
2009-10-27 10:00:00,150.57,150.63,150.315,150.41,6014800000.0
2009-10-27 10:30:00,150.41,150.73,150.225,150.645,7187700000.0
2009-10-27 11:00:00,150.655,150.69,150.48,150.67,6973300000.0
2009-10-27 11:30:00,150.665,150.915,150.55,150.725,6629000000.0
2009-10-27 12:00:00,150.725,151.125,150.67,150.98,7413300000.0
2009-10-27 12:30:00,150.98,151.1,150.775,151.01,7357900000.0
2009-10-27 13:00:00,151.005,151.16,150.835,150.84,5960000000.0
2009-10-27 13:30:00,150.84,150.91,150.51,150.825,4098800000.0
2009-10-27 14:00:00,150.825,150.89,150.585,150.755,5245700001.0
2009-10-27 14:30:00,150.745,150.935,150.66,150.93,5097600000.0
2009-10-27 15:00:00,150.925,150.97,150.69,150.83,5747600000.0
2009-10-27 15:30:00,150.825,150.885,150.585,150.71,6419000000.0
2009-10-27 16:00:00,150.71,150.71,150.115,150.38,7683699997.0
2009-10-27 16:30:00,150.38,150.505,150.205,150.29,6135800000.0
2009-10-27 17:00:00,150.29,150.43,150.205,150.36,4977700000.0
2009-10-27 17:30:00,150.36,150.525,150.3,150.325,4909800000.0
2009-10-27 18:00:00,150.325,150.58,150.325,150.48,4318700000.0
2009-10-27 18:30:00,150.48,150.57,150.395,150.45,4487600000.0
2009-10-27 19:00:00,150.445,150.45,149.945,150.07,5154200000.0
2009-10-27 19:30:00,150.07,150.25,149.94,150.055,3259500000.0
2009-10-27 20:00:00,150.045,150.425,149.895,150.39,3357500000.0
2009-10-27 20:30:00,150.39,150.505,150.295,150.385,3730300000.0
2009-10-27 21:00:00,150.385,150.465,150.34,150.41,2767700000.0
2009-10-27 21:30:00,150.415,150.49,150.32,150.415,3492800000.0
2009-10-27 22:00:00,150.415,150.415,150.265,150.305,3623000000.0
2009-10-27 22:30:00,150.305,150.37,150.225,150.225,2273300000.0
2009-10-27 23:00:00,150.22,150.375,150.18,150.255,981800000.0
2009-10-27 23:30:00,150.255,150.375,150.24,150.27,1356000000.0
2009-10-28 00:00:00,150.265,150.27,150.19,150.235,1271400000.0
2009-10-28 00:30:00,150.235,150.3,150.185,150.25,1217800000.0
2009-10-28 01:00:00,150.25,150.39,150.203,150.35,1303100000.0
2009-10-28 01:30:00,150.35,150.37,150.16,150.245,2402400000.0
2009-10-28 02:00:00,150.245,150.4,150.135,150.195,3902100000.0
2009-10-28 02:30:00,150.2,150.285,149.525,149.685,6233200000.0
2009-10-28 03:00:00,149.69,149.735,149.345,149.63,6217300000.0
2009-10-28 03:30:00,149.63,149.745,149.505,149.585,3637100000.0
2009-10-28 04:00:00,149.585,149.685,149.5,149.665,2882400000.0
2009-10-28 04:30:00,149.665,149.725,149.26,149.335,2951600000.0
2009-10-28 05:00:00,149.335,149.46,149.26,149.425,4045100000.0
2009-10-28 05:30:00,149.425,149.46,149.135,149.23,4249600000.0
2009-10-28 06:00:00,149.23,149.27,148.93,148.97,5555900000.0
2009-10-28 06:30:00,148.97,149.135,148.965,149.115,3744400000.0
2009-10-28 07:00:00,149.125,149.28,148.92,149.075,3738600000.0
2009-10-28 07:30:00,149.07,149.265,149.06,149.265,3898500000.0
2009-10-28 08:00:00,149.265,149.39,149.03,149.39,4023100000.0
2009-10-28 08:30:00,149.385,149.615,149.18,149.595,4345700000.0
2009-10-28 09:00:00,149.595,149.665,149.25,149.365,4917800000.0
2009-10-28 09:30:00,149.375,149.375,149.05,149.16,4925700000.0
2009-10-28 10:00:00,149.16,149.265,148.97,149.12,5010900000.0
2009-10-28 10:30:00,149.12,149.45,149.055,149.32,5799700000.0
2009-10-28 11:00:00,149.32,149.445,148.37,148.475,6467500000.0
2009-10-28 11:30:00,148.465,148.78,148.415,148.67,6029010000.0
2009-10-28 12:00:00,148.67,148.735,148.51,148.51,5434780000.0
2009-10-28 12:30:00,148.515,148.755,148.465,148.685,4517800000.0
2009-10-28 13:00:00,148.685,148.845,148.32,148.365,5481170000.0
2009-10-28 13:30:00,148.365,148.715,148.28,148.665,4909200000.0
2009-10-28 14:00:00,148.665,148.885,148.655,148.73,5094700000.0
2009-10-28 14:30:00,148.74,149.03,148.555,149.02,7412600000.0
2009-10-28 15:00:00,149.02,149.09,148.77,149.08,4818400000.0
2009-10-28 15:30:00,149.075,149.56,149.025,149.315,6467300000.0
2009-10-28 16:00:00,149.32,149.4,148.895,149.305,5539200000.0
2009-10-28 16:30:00,149.305,149.355,148.975,149.045,5216060000.0
2009-10-28 17:00:00,149.045,149.5,149.035,149.34,5568900000.0
2009-10-28 17:30:00,149.34,149.525,149.01,149.11,5363800000.0
2009-10-28 18:00:00,149.105,149.22,148.85,148.94,5405200000.0
2009-10-28 18:30:00,148.94,149.095,148.42,148.645,6646000000.0
2009-10-28 19:00:00,148.645,149.385,148.63,149.005,6038500000.0
2009-10-28 19:30:00,149.0,149.105,148.845,148.93,5263700000.0
2009-10-28 20:00:00,148.93,148.95,148.6,148.81,5114800000.0
2009-10-28 20:30:00,148.81,149.075,148.775,148.99,3875800000.0
2009-10-28 21:00:00,148.99,149.23,148.83,148.83,3551900000.0
2009-10-28 21:30:00,148.83,148.845,148.645,148.68,5647700000.0
2009-10-28 22:00:00,148.68,148.78,148.585,148.62,3922900000.0
2009-10-28 22:30:00,148.62,148.73,148.45,148.595,2819900000.0
2009-10-28 23:00:00,148.55,148.59,148.305,148.47,864200000.0
2009-10-28 23:30:00,148.47,148.62,148.445,148.53,841900000.0
2009-10-29 00:00:00,148.52,148.9,148.455,148.705,1091800000.0
2009-10-29 00:30:00,148.705,148.745,148.6,148.715,807500000.0
2009-10-29 01:00:00,148.72,148.93,148.715,148.825,1033800000.0
2009-10-29 01:30:00,148.825,148.825,148.305,148.365,1866700000.0
2009-10-29 02:00:00,148.365,148.585,147.805,148.0,5749900000.0
2009-10-29 02:30:00,148.005,148.175,147.905,148.115,4706200000.0
2009-10-29 03:00:00,148.105,148.455,148.075,148.345,3891700000.0
2009-10-29 03:30:00,148.345,148.365,147.945,147.945,3561900000.0
2009-10-29 04:00:00,147.945,148.125,147.845,148.0,4082100000.0
2009-10-29 04:30:00,148.0,148.165,147.865,147.87,3148600000.0
2009-10-29 05:00:00,147.87,147.94,147.665,147.74,4540300000.0
2009-10-29 05:30:00,147.735,147.925,147.67,147.915,3389700000.0
2009-10-29 06:00:00,147.915,148.12,147.86,147.975,3223600000.0
2009-10-29 06:30:00,147.965,148.15,147.885,147.89,2866700000.0
2009-10-29 07:00:00,147.89,148.28,147.86,148.205,4328500000.0
2009-10-29 07:30:00,148.215,148.245,148.035,148.17,3210900000.0
2009-10-29 08:00:00,148.17,148.19,147.995,148.07,2649900000.0
2009-10-29 08:30:00,148.07,148.24,147.85,148.21,4040900000.0
2009-10-29 09:00:00,148.215,148.805,148.21,148.685,6341700000.0
2009-10-29 09:30:00,148.685,149.055,148.685,148.855,5548000000.0
2009-10-29 10:00:00,148.85,149.125,148.535,149.11,6110200000.0
2009-10-29 10:30:00,149.11,149.19,148.885,148.92,4912550000.0
2009-10-29 11:00:00,148.92,149.305,148.885,149.095,5089070000.0
2009-10-29 11:30:00,149.105,149.22,149.015,149.12,4847000000.0
2009-10-29 12:00:00,149.12,149.33,148.96,149.25,5475500000.0
2009-10-29 12:30:00,149.25,149.465,149.23,149.255,4420400000.0
2009-10-29 13:00:00,149.255,149.415,149.23,149.26,4952000000.0
2009-10-29 13:30:00,149.255,149.565,149.19,149.405,4712000000.0
2009-10-29 14:00:00,149.405,149.46,149.2,149.272,3842200000.0
2009-10-29 14:30:00,149.293,150.71,149.293,150.27,7954099996.0
2009-10-29 15:00:00,150.27,150.62,150.09,150.52,6557100000.0
2009-10-29 15:30:00,150.53,151.255,150.42,151.18,6421390000.0
2009-10-29 16:00:00,151.18,151.6,151.18,151.49,6782620000.0
2009-10-29 16:30:00,151.49,151.505,151.12,151.34,6144300000.0
2009-10-29 17:00:00,151.34,151.57,151.24,151.32,7617100000.0
2009-10-29 17:30:00,151.32,151.485,151.165,151.35,6755500000.0
2009-10-29 18:00:00,151.36,151.515,151.285,151.47,5575100000.0
2009-10-29 18:30:00,151.47,151.555,151.185,151.225,5089400000.0
2009-10-29 19:00:00,151.225,151.545,151.135,151.38,5759200000.0
2009-10-29 19:30:00,151.375,151.575,151.34,151.495,4035400000.0
2009-10-29 20:00:00,151.495,151.515,151.35,151.465,3615700000.0
2009-10-29 20:30:00,151.465,151.63,151.41,151.44,4288700000.0
2009-10-29 21:00:00,151.44,151.46,151.235,151.32,3182500000.0
2009-10-29 21:30:00,151.32,151.36,151.135,151.18,3376400000.0
2009-10-29 22:00:00,151.18,151.37,151.18,151.29,3120600000.0
2009-10-29 22:30:00,151.285,151.325,151.21,151.24,1789800000.0
2009-10-29 23:00:00,151.235,151.405,151.195,151.365,382800000.0
2009-10-29 23:30:00,151.37,151.53,151.365,151.475,871700000.0
2009-10-30 00:00:00,151.475,151.485,151.405,151.405,755700000.0
2009-10-30 00:30:00,151.405,151.645,151.39,151.57,1583700000.0
2009-10-30 01:00:00,151.57,151.585,151.355,151.435,1314900000.0
2009-10-30 01:30:00,151.435,151.735,151.425,151.55,2487700000.0
2009-10-30 02:00:00,151.545,151.55,151.165,151.175,5011200000.0
2009-10-30 02:30:00,151.175,151.345,151.045,151.28,5287800000.0
2009-10-30 03:00:00,151.285,151.32,151.135,151.215,4395200000.0
2009-10-30 03:30:00,151.235,151.57,151.22,151.565,4931500000.0
2009-10-30 04:00:00,151.565,151.565,151.205,151.24,4515700000.0
2009-10-30 04:30:00,151.24,151.32,151.2,151.22,3282900000.0
2009-10-30 05:00:00,151.22,151.365,151.2,151.31,3013600000.0
2009-10-30 05:30:00,151.31,151.42,151.305,151.34,2911900000.0
2009-10-30 06:00:00,151.34,151.355,151.035,151.05,4136900000.0
2009-10-30 06:30:00,151.05,151.09,150.8,150.865,3853000000.0
2009-10-30 07:00:00,150.875,150.965,150.86,150.91,2395900000.0
2009-10-30 07:30:00,150.91,150.92,150.43,150.545,4984700000.0
2009-10-30 08:00:00,150.545,150.6,150.27,150.34,5359500000.0
2009-10-30 08:30:00,150.34,150.52,150.245,150.345,5270300000.0
2009-10-30 09:00:00,150.345,150.87,150.29,150.8,6580300000.0
2009-10-30 09:30:00,150.8,150.995,150.595,150.745,5520300000.0
2009-10-30 10:00:00,150.745,150.8,150.3,150.43,6051200000.0
2009-10-30 10:30:00,150.43,150.535,150.345,150.46,5670600000.0
2009-10-30 11:00:00,150.46,150.745,150.42,150.525,6586200000.0
2009-10-30 11:30:00,150.52,150.635,150.375,150.405,5550400000.0
2009-10-30 12:00:00,150.405,150.555,150.125,150.48,5007200000.0
2009-10-30 12:30:00,150.49,150.605,150.255,150.4,5084000000.0
2009-10-30 13:00:00,150.4,150.665,150.285,150.61,4555100000.0
2009-10-30 13:30:00,150.61,150.785,150.5,150.655,5674100000.0
2009-10-30 14:00:00,150.66,150.995,150.595,150.605,4573300000.0
2009-10-30 14:30:00,150.6,150.79,150.375,150.625,4828900000.0
2009-10-30 15:00:00,150.625,150.785,150.32,150.53,5262100000.0
2009-10-30 15:30:00,150.53,150.79,150.265,150.34,6035300000.0
2009-10-30 16:00:00,150.335,150.525,150.21,150.47,6840300000.0
2009-10-30 16:30:00,150.47,150.59,150.385,150.49,6221300000.0
2009-10-30 17:00:00,150.49,150.505,149.355,149.405,6353500000.0
2009-10-30 17:30:00,149.405,149.52,148.575,149.12,6340700000.0
2009-10-30 18:00:00,149.12,149.635,148.7,148.895,6946300000.0
2009-10-30 18:30:00,148.91,149.025,148.48,148.485,5873700000.0
2009-10-30 19:00:00,148.485,148.69,147.84,148.155,5162900000.0
2009-10-30 19:30:00,148.145,148.22,147.805,147.955,4777800000.0
2009-10-30 20:00:00,147.955,148.255,147.92,147.96,3586400000.0
2009-10-30 20:30:00,147.96,148.08,147.8,148.0,3543900000.0
2009-10-30 21:00:00,148.0,148.015,147.82,147.91,3413700000.0
2009-10-30 21:30:00,147.91,148.025,147.795,147.795,4378000000.0
2009-10-30 22:00:00,147.785,148.03,147.645,148.0,4791800000.0
2009-10-30 22:30:00,148.02,148.185,147.905,148.165,3959300000.0
2009-11-02 00:00:00,147.095,147.16,146.005,146.02,1879400000.0
2009-11-02 00:30:00,146.02,147.04,145.76,146.74,2928900000.0
2009-11-02 01:00:00,146.765,147.565,146.755,147.235,4278400000.0
2009-11-02 01:30:00,147.235,147.455,146.725,147.24,4449800000.0
2009-11-02 02:00:00,147.24,147.815,147.195,147.755,3525400000.0
2009-11-02 02:30:00,147.755,148.235,147.675,148.09,4122680000.0
2009-11-02 03:00:00,148.085,148.115,147.76,147.82,3728400000.0
2009-11-02 03:30:00,147.825,147.865,147.6,147.64,2487900000.0
2009-11-02 04:00:00,147.645,148.005,147.545,147.91,2494500000.0
2009-11-02 04:30:00,147.905,147.99,147.78,147.79,2346900000.0
2009-11-02 05:00:00,147.79,148.14,147.755,148.14,1680900000.0
2009-11-02 05:30:00,148.15,148.54,148.105,148.375,3244100000.0
2009-11-02 06:00:00,148.375,148.535,148.3,148.37,2682500000.0
2009-11-02 06:30:00,148.37,148.375,148.105,148.165,2641400000.0
2009-11-02 07:00:00,148.165,148.24,147.995,148.095,3306040000.0
2009-11-02 07:30:00,148.09,148.355,147.995,148.305,3421720000.0
2009-11-02 08:00:00,148.305,148.385,148.095,148.125,3580900000.0
2009-11-02 08:30:00,148.125,148.35,148.08,148.345,3386600000.0
2009-11-02 09:00:00,148.35,148.355,147.685,148.04,5953200000.0
2009-11-02 09:30:00,148.035,148.115,147.83,147.905,4681300000.0
2009-11-02 10:00:00,147.905,148.1,147.31,147.615,4814300000.0
2009-11-02 10:30:00,147.615,147.98,147.435,147.84,4473000000.0
2009-11-02 11:00:00,147.84,147.93,147.435,147.815,4483800000.0
2009-11-02 11:30:00,147.815,147.985,147.665,147.91,5160400000.0
2009-11-02 12:00:00,147.91,148.285,147.82,147.87,4879200000.0
2009-11-02 12:30:00,147.865,147.885,147.545,147.56,3898800000.0
2009-11-02 13:00:00,147.56,147.57,147.06,147.3,4765190000.0
2009-11-02 13:30:00,147.295,147.33,147.12,147.19,4173100000.0
2009-11-02 14:00:00,147.185,147.305,146.965,147.065,4242000000.0
2009-11-02 14:30:00,147.065,147.31,146.975,147.275,4770700000.0
2009-11-02 15:00:00,147.275,147.325,147.15,147.265,4802200000.0
2009-11-02 15:30:00,147.265,147.46,147.225,147.255,4836900000.0
2009-11-02 16:00:00,147.26,147.325,147.03,147.14,4537000000.0
2009-11-02 16:30:00,147.15,147.495,147.06,147.435,6249800000.0
2009-11-02 17:00:00,147.445,148.78,147.43,148.57,7363200002.0
2009-11-02 17:30:00,148.575,148.93,148.155,148.195,7008000000.0
2009-11-02 18:00:00,148.19,148.69,148.07,148.545,5887200000.0
2009-11-02 18:30:00,148.545,148.695,148.475,148.59,5011400000.0
2009-11-02 19:00:00,148.59,148.61,148.24,148.35,4579600000.0
2009-11-02 19:30:00,148.355,148.36,147.79,147.79,5633800000.0
2009-11-02 20:00:00,147.795,147.905,147.64,147.88,5418500000.0
2009-11-02 20:30:00,147.88,147.94,147.635,147.69,4441900000.0
2009-11-02 21:00:00,147.69,148.115,147.61,148.115,5178400000.0
2009-11-02 21:30:00,148.115,148.14,147.89,148.07,5052900000.0
2009-11-02 22:00:00,148.07,148.1,147.945,148.025,3958000000.0
2009-11-02 22:30:00,148.025,148.26,148.015,148.105,5034400000.0
2009-11-02 23:00:00,148.105,148.11,147.995,148.05,2089000000.0
2009-11-02 23:30:00,148.05,148.185,148.01,148.015,2081900000.0
2009-11-03 00:00:00,148.015,148.185,147.895,148.125,984200000.0
2009-11-03 00:30:00,148.13,148.27,148.075,148.25,922880000.0
2009-11-03 01:00:00,148.25,148.285,148.075,148.155,1208800000.0
2009-11-03 01:30:00,148.155,148.21,148.08,148.2,1029700000.0
2009-11-03 02:00:00,148.2,148.54,148.16,148.365,2311900000.0
2009-11-03 02:30:00,148.365,148.405,148.16,148.295,1651600000.0
2009-11-03 03:00:00,148.295,148.295,147.96,148.115,1991000000.0
2009-11-03 03:30:00,148.105,148.305,147.985,148.16,2193800000.0
2009-11-03 04:00:00,148.165,148.175,147.94,147.98,1263700000.0
2009-11-03 04:30:00,147.98,148.11,147.88,148.015,1768720000.0
2009-11-03 05:00:00,148.015,148.14,147.755,147.925,1758360000.0
2009-11-03 05:30:00,147.93,147.97,147.52,147.77,3114800000.0
2009-11-03 06:00:00,147.76,147.915,147.67,147.705,2363400000.0
2009-11-03 06:30:00,147.705,147.74,147.605,147.675,1813900000.0
2009-11-03 07:00:00,147.67,147.875,147.65,147.705,1338300000.0
2009-11-03 07:30:00,147.705,148.005,147.695,147.935,1562600000.0
2009-11-03 08:00:00,147.935,147.975,147.775,147.825,1967800000.0
2009-11-03 08:30:00,147.825,147.84,147.565,147.6,2577900000.0
2009-11-03 09:00:00,147.595,147.605,147.115,147.37,6040900000.0
2009-11-03 09:30:00,147.37,147.425,146.72,146.83,5820200000.0
2009-11-03 10:00:00,146.84,147.105,146.745,146.8,5487330000.0
2009-11-03 10:30:00,146.8,146.985,146.52,146.86,5407100000.0
2009-11-03 11:00:00,146.855,147.0,146.675,146.77,4197600000.0
2009-11-03 11:30:00,146.765,146.805,146.375,146.48,5794000000.0
2009-11-03 12:00:00,146.48,146.96,146.38,146.82,5166700000.0
2009-11-03 12:30:00,146.82,147.27,146.78,147.03,5575100000.0
2009-11-03 13:00:00,147.03,147.05,146.53,146.775,4381500000.0
2009-11-03 13:30:00,146.77,146.885,146.49,146.6,4458700000.0
2009-11-03 14:00:00,146.615,147.115,146.58,147.06,5082300000.0
2009-11-03 14:30:00,147.06,147.3,146.79,147.06,4306700000.0
2009-11-03 15:00:00,147.06,147.575,147.045,147.39,5114800000.0
2009-11-03 15:30:00,147.39,147.415,146.97,147.06,4298000000.0
2009-11-03 16:00:00,147.06,147.285,147.0,147.195,4297600000.0
2009-11-03 16:30:00,147.195,147.66,147.095,147.645,5617400000.0
2009-11-03 17:00:00,147.65,147.975,147.475,147.79,7178100000.0
2009-11-03 17:30:00,147.765,148.405,147.75,148.065,6367100000.0
2009-11-03 18:00:00,148.065,148.205,147.765,147.92,6070000000.0
2009-11-03 18:30:00,147.92,148.04,147.755,147.925,5794800000.0
2009-11-03 19:00:00,147.92,148.015,147.795,147.835,3745300000.0
2009-11-03 19:30:00,147.835,148.23,147.79,148.06,4253200000.0
2009-11-03 20:00:00,148.07,148.26,147.965,147.975,4065400000.0
2009-11-03 20:30:00,147.975,148.37,147.96,148.345,3831600000.0
2009-11-03 21:00:00,148.34,148.57,148.25,148.29,6038500000.0
2009-11-03 21:30:00,148.29,148.34,148.13,148.14,4194100000.0
2009-11-03 22:00:00,148.135,148.23,148.0,148.215,3178400000.0
2009-11-03 22:30:00,148.215,148.355,148.16,148.27,3399900000.0
2009-11-03 23:00:00,148.27,148.42,148.26,148.415,2835500000.0
2009-11-03 23:30:00,148.4,148.495,148.31,148.395,2328100000.0
2009-11-04 00:00:00,148.345,148.51,148.32,148.435,394000000.0
2009-11-04 00:30:00,148.42,148.43,148.28,148.33,512900000.0
2009-11-04 01:00:00,148.32,148.47,148.185,148.47,804400000.0
2009-11-04 01:30:00,148.47,148.585,148.345,148.5,1376600000.0
2009-11-04 02:00:00,148.485,148.49,148.095,148.15,2678230000.0
2009-11-04 02:30:00,148.15,148.195,147.805,147.925,3718100000.0
2009-11-04 03:00:00,147.93,148.205,147.91,148.195,3309999999.0
2009-11-04 03:30:00,148.185,148.23,147.95,148.08,2354500000.0
2009-11-04 04:00:00,148.08,148.105,147.9,147.935,3158500000.0
2009-11-04 04:30:00,147.925,148.155,147.92,148.115,2199700000.0
2009-11-04 05:00:00,148.115,148.15,148.06,148.11,2197400000.0
2009-11-04 05:30:00,148.115,148.155,148.025,148.11,1786600000.0
2009-11-04 06:00:00,148.11,148.17,148.065,148.145,1573200000.0
2009-11-04 06:30:00,148.145,148.225,148.135,148.205,1821200000.0
2009-11-04 07:00:00,148.205,148.365,148.18,148.365,1972700000.0
2009-11-04 07:30:00,148.365,148.47,148.335,148.45,2414800000.0
2009-11-04 08:00:00,148.445,148.505,148.395,148.425,2908000000.0
2009-11-04 08:30:00,148.425,149.035,148.36,148.86,4461200000.0
2009-11-04 09:00:00,148.855,149.35,148.85,149.11,6835500000.0
2009-11-04 09:30:00,149.11,149.315,149.06,149.165,5685000000.0
2009-11-04 10:00:00,149.165,149.49,149.09,149.425,5988670000.0
2009-11-04 10:30:00,149.425,149.77,149.425,149.685,5167200000.0
2009-11-04 11:00:00,149.685,149.795,149.525,149.76,5147000000.0
2009-11-04 11:30:00,149.755,150.46,149.74,150.4,5768500000.0
2009-11-04 12:00:00,150.4,150.47,150.185,150.47,4867900000.0
2009-11-04 12:30:00,150.47,150.6,150.165,150.37,5017300000.0
2009-11-04 13:00:00,150.37,150.375,149.925,150.075,4704300000.0
2009-11-04 13:30:00,150.075,150.09,149.845,150.05,3657800000.0
2009-11-04 14:00:00,150.05,150.14,149.88,150.075,3645200000.0
2009-11-04 14:30:00,150.065,150.34,150.02,150.265,3903900000.0
2009-11-04 15:00:00,150.265,150.365,150.045,150.295,5216000000.0
2009-11-04 15:30:00,150.3,150.315,150.01,150.02,4987300000.0
2009-11-04 16:00:00,150.02,150.145,149.935,150.1,4962900000.0
2009-11-04 16:30:00,150.1,150.11,149.88,150.015,6267300000.0
2009-11-04 17:00:00,150.025,150.115,149.665,149.965,7228400000.0
2009-11-04 17:30:00,149.965,150.56,149.93,150.54,6110900000.0
2009-11-04 18:00:00,150.55,150.865,150.415,150.77,6011800000.0
2009-11-04 18:30:00,150.77,150.78,150.54,150.71,4175800000.0
2009-11-04 19:00:00,150.71,150.755,150.4,150.64,3422900000.0
2009-11-04 19:30:00,150.64,150.67,150.535,150.595,3147000000.0
2009-11-04 20:00:00,150.59,150.69,150.57,150.625,3542200000.0
2009-11-04 20:30:00,150.625,150.695,150.47,150.49,3006600000.0
2009-11-04 21:00:00,150.49,151.265,150.185,150.55,5486499999.0
2009-11-04 21:30:00,150.55,151.03,150.385,150.64,7144400000.0
2009-11-04 22:00:00,150.635,150.665,150.385,150.51,3870200000.0
2009-11-04 22:30:00,150.51,150.56,149.98,150.025,5463600000.0
2009-11-04 23:00:00,150.025,150.235,150.005,150.225,3549700000.0
2009-11-04 23:30:00,150.235,150.335,150.1,150.15,3189500000.0
2009-11-05 00:00:00,150.15,150.34,150.09,150.3,636500000.0
2009-11-05 00:30:00,150.305,150.475,150.305,150.46,979500000.0
2009-11-05 01:00:00,150.46,150.465,150.09,150.205,1029800000.0
2009-11-05 01:30:00,150.205,150.235,149.98,150.15,1950400000.0
2009-11-05 02:00:00,150.15,150.15,149.795,149.81,2556900000.0
2009-11-05 02:30:00,149.805,150.055,149.69,149.69,3629700000.0
2009-11-05 03:00:00,149.695,149.72,149.485,149.49,3796900000.0
2009-11-05 03:30:00,149.485,149.515,149.16,149.48,3541200000.0
2009-11-05 04:00:00,149.48,149.505,149.325,149.435,3086400000.0
2009-11-05 04:30:00,149.435,149.59,149.43,149.52,2711600000.0
2009-11-05 05:00:00,149.51,149.52,149.24,149.265,3357800000.0
2009-11-05 05:30:00,149.28,149.295,148.995,149.24,4508500000.0
2009-11-05 06:00:00,149.23,149.385,149.13,149.18,3729500000.0
2009-11-05 06:30:00,149.17,149.25,149.105,149.2,2148000000.0
2009-11-05 07:00:00,149.2,149.455,149.19,149.38,3157900000.0
2009-11-05 07:30:00,149.38,149.53,149.365,149.405,3855400000.0
2009-11-05 08:00:00,149.41,149.47,149.385,149.425,3015800000.0
2009-11-05 08:30:00,149.425,149.465,148.845,148.89,5393700000.0
2009-11-05 09:00:00,148.89,149.05,148.675,148.935,5868000000.0
2009-11-05 09:30:00,148.93,149.195,148.815,149.175,4313400000.0
2009-11-05 10:00:00,149.175,149.385,149.15,149.255,5271300000.0
2009-11-05 10:30:00,149.255,149.26,148.71,148.775,5828600000.0
2009-11-05 11:00:00,148.775,149.185,148.54,149.17,6360000000.0
2009-11-05 11:30:00,149.175,149.52,148.935,149.185,6431300000.0
2009-11-05 12:00:00,149.185,149.28,148.99,149.055,4703600000.0
2009-11-05 12:30:00,149.06,149.24,148.86,149.09,5092100000.0
2009-11-05 13:00:00,149.09,149.27,149.03,149.205,3700900000.0
2009-11-05 13:30:00,149.195,149.34,148.835,148.87,4005400000.0
2009-11-05 14:00:00,148.855,150.14,148.835,150.105,5940430000.0
2009-11-05 14:30:00,150.105,150.435,150.055,150.23,6206390000.0
2009-11-05 15:00:00,150.23,150.255,149.905,150.075,5042100000.0
2009-11-05 15:30:00,150.09,150.61,150.01,150.28,6522100000.0
2009-11-05 16:00:00,150.28,150.38,149.935,150.1,5996100000.0
2009-11-05 16:30:00,150.095,150.27,149.65,150.17,6185700000.0
2009-11-05 17:00:00,150.17,150.245,149.965,150.14,6021000000.0
2009-11-05 17:30:00,150.14,150.545,150.14,150.355,6317500000.0
2009-11-05 18:00:00,150.33,150.395,150.01,150.035,4948200000.0
2009-11-05 18:30:00,150.035,150.14,149.755,149.81,4971000000.0
2009-11-05 19:00:00,149.81,150.105,149.805,150.005,3891540000.0
2009-11-05 19:30:00,150.005,150.145,149.96,150.14,3292500000.0
2009-11-05 20:00:00,150.14,150.35,150.135,150.255,3219600000.0
2009-11-05 20:30:00,150.255,150.445,150.135,150.325,3340700000.0
2009-11-05 21:00:00,150.325,150.385,150.235,150.285,2703900000.0
2009-11-05 21:30:00,150.28,150.56,150.245,150.555,2244400000.0
2009-11-05 22:00:00,150.55,150.57,150.375,150.485,2699100000.0
2009-11-05 22:30:00,150.49,150.55,150.455,150.53,1703800000.0
2009-11-05 23:00:00,150.53,150.575,150.48,150.525,2217200000.0
2009-11-05 23:30:00,150.525,150.545,150.325,150.395,1430000000.0
2009-11-06 00:00:00,150.41,150.545,150.35,150.47,483700000.0
2009-11-06 00:30:00,150.465,150.485,150.39,150.445,505500000.0
2009-11-06 01:00:00,150.44,150.545,150.415,150.49,1155100000.0
2009-11-06 01:30:00,150.485,150.57,150.455,150.465,1852300000.0
2009-11-06 02:00:00,150.465,150.49,150.16,150.185,2589200000.0
2009-11-06 02:30:00,150.185,150.51,150.175,150.36,3021700000.0
2009-11-06 03:00:00,150.36,150.505,150.355,150.405,2363700000.0
2009-11-06 03:30:00,150.405,150.43,150.17,150.245,2492200000.0
2009-11-06 04:00:00,150.25,150.345,150.205,150.285,1978900000.0
2009-11-06 04:30:00,150.28,150.4,150.27,150.315,1783400000.0
2009-11-06 05:00:00,150.31,150.5,150.245,150.465,2013800000.0
2009-11-06 05:30:00,150.465,150.63,150.455,150.6,2505700000.0
2009-11-06 06:00:00,150.605,150.77,150.54,150.77,2831000000.0
2009-11-06 06:30:00,150.77,150.775,150.57,150.59,1764100000.0
2009-11-06 07:00:00,150.59,150.7,150.55,150.68,1541400000.0
2009-11-06 07:30:00,150.68,150.71,150.63,150.67,1393200000.0
2009-11-06 08:00:00,150.68,150.68,150.2,150.345,3467500000.0
2009-11-06 08:30:00,150.345,150.35,150.03,150.19,4196000000.0
2009-11-06 09:00:00,150.195,150.465,150.11,150.41,4676000000.0
2009-11-06 09:30:00,150.405,150.51,150.185,150.3,4058100000.0
2009-11-06 10:00:00,150.29,150.425,150.16,150.29,4040200000.0
2009-11-06 10:30:00,150.29,150.55,150.255,150.535,3898000000.0
2009-11-06 11:00:00,150.53,150.56,150.19,150.23,3917400000.0
2009-11-06 11:30:00,150.245,150.5,150.23,150.355,3931400000.0
2009-11-06 12:00:00,150.355,150.43,150.135,150.225,4433300000.0
2009-11-06 12:30:00,150.225,150.415,150.135,150.395,4010900000.0
2009-11-06 13:00:00,150.395,150.6,150.365,150.55,4080400000.0
2009-11-06 13:30:00,150.555,150.61,150.435,150.565,4287000000.0
2009-11-06 14:00:00,150.575,150.575,150.18,150.195,4337700000.0
2009-11-06 14:30:00,150.195,150.465,150.195,150.33,3252400000.0
2009-11-06 15:00:00,150.33,150.47,149.965,150.005,4459200000.0
2009-11-06 15:30:00,150.0,150.0,148.745,149.105,8531600006.0
2009-11-06 16:00:00,149.105,149.515,148.805,148.93,7331400001.0
2009-11-06 16:30:00,148.94,149.495,148.735,149.21,6787000000.0
2009-11-06 17:00:00,149.21,149.44,148.655,148.695,6101800000.0
2009-11-06 17:30:00,148.68,149.255,148.405,149.195,6328800000.0
2009-11-06 18:00:00,149.205,149.215,148.765,149.05,4210800000.0
2009-11-06 18:30:00,149.06,149.28,148.9,149.02,4025800000.0
2009-11-06 19:00:00,149.02,149.225,148.965,149.125,2735200000.0
2009-11-06 19:30:00,149.125,149.22,149.03,149.16,3218800000.0
2009-11-06 20:00:00,149.16,149.19,149.1,149.135,2815600000.0
2009-11-06 20:30:00,149.135,149.2,149.095,149.18,2714000000.0
2009-11-06 21:00:00,149.18,149.205,149.11,149.15,2394700000.0
2009-11-06 21:30:00,149.14,149.375,149.125,149.34,2912400000.0
2009-11-06 22:00:00,149.345,149.38,149.18,149.27,2344200000.0
2009-11-06 22:30:00,149.275,149.45,149.21,149.395,2214200000.0
2009-11-06 23:00:00,149.395,149.46,149.249,149.444,1759900000.0
2009-11-06 23:30:00,149.423,149.434,149.147,149.256,1292140000.0
2009-11-09 00:00:00,149.925,150.025,149.495,149.64,866200000.0
2009-11-09 00:30:00,149.635,149.665,149.47,149.57,667190000.0
2009-11-09 01:00:00,149.57,149.58,149.225,149.375,1940400000.0
2009-11-09 01:30:00,149.39,149.615,149.375,149.46,1451100000.0
2009-11-09 02:00:00,149.46,149.6,149.225,149.56,3473700000.0
2009-11-09 02:30:00,149.56,149.92,149.555,149.915,4557200000.0
2009-11-09 03:00:00,149.915,150.085,149.895,150.065,4626700000.0
2009-11-09 03:30:00,150.065,150.215,150.0,150.0,3074800000.0
2009-11-09 04:00:00,150.0,150.31,149.99,150.3,3737700000.0
2009-11-09 04:30:00,150.295,150.645,150.21,150.62,4069300000.0
2009-11-09 05:00:00,150.615,150.645,150.43,150.505,3626000000.0
2009-11-09 05:30:00,150.505,150.81,150.43,150.69,3386800000.0
2009-11-09 06:00:00,150.685,150.695,150.415,150.455,3876800000.0
2009-11-09 06:30:00,150.455,150.71,150.445,150.64,3282100000.0
2009-11-09 07:00:00,150.64,150.885,150.575,150.58,3257000000.0
2009-11-09 07:30:00,150.58,150.805,150.545,150.795,2935700000.0
2009-11-09 08:00:00,150.795,150.8,150.46,150.48,3545100000.0
2009-11-09 08:30:00,150.48,150.545,150.275,150.505,3414400000.0
2009-11-09 09:00:00,150.505,151.11,150.5,151.11,6224900000.0
2009-11-09 09:30:00,151.105,151.46,151.005,151.24,5778700000.0
2009-11-09 10:00:00,151.24,151.435,151.02,151.165,4814000000.0
2009-11-09 10:30:00,151.165,151.285,151.095,151.155,3535600000.0
2009-11-09 11:00:00,151.16,151.195,150.985,151.15,4501200000.0
2009-11-09 11:30:00,151.15,151.585,151.14,151.49,5994400000.0
2009-11-09 12:00:00,151.49,151.61,151.22,151.27,6633800000.0
2009-11-09 12:30:00,151.27,151.275,151.09,151.15,4878300000.0
2009-11-09 13:00:00,151.15,151.255,151.0,151.05,5500200000.0
2009-11-09 13:30:00,151.05,151.165,150.905,150.96,4587550000.0
2009-11-09 14:00:00,150.96,151.12,150.89,151.095,5810300000.0
2009-11-09 14:30:00,151.09,151.22,151.01,151.04,3913000000.0
2009-11-09 15:00:00,151.04,151.17,150.745,150.775,6333000000.0
2009-11-09 15:30:00,150.775,150.855,150.57,150.835,5501200000.0
2009-11-09 16:00:00,150.835,151.01,150.595,150.63,7274600000.0
2009-11-09 16:30:00,150.625,150.84,150.555,150.72,6543000000.0
2009-11-09 17:00:00,150.72,150.8,150.315,150.415,7031300000.0
2009-11-09 17:30:00,150.415,150.485,150.26,150.43,6137200000.0
2009-11-09 18:00:00,150.43,150.69,150.375,150.5,6372300000.0
2009-11-09 18:30:00,150.5,150.51,150.23,150.335,4751800000.0
2009-11-09 19:00:00,150.335,150.425,150.245,150.27,4241000000.0
2009-11-09 19:30:00,150.27,150.505,150.245,150.46,5012700000.0
2009-11-09 20:00:00,150.46,150.47,150.34,150.36,5030300000.0
2009-11-09 20:30:00,150.36,150.41,150.32,150.405,3216400000.0
2009-11-09 21:00:00,150.405,150.76,150.36,150.705,3383500000.0
2009-11-09 21:30:00,150.705,150.84,150.635,150.735,3938500000.0
2009-11-09 22:00:00,150.735,150.93,150.73,150.805,2566700000.0
2009-11-09 22:30:00,150.805,150.83,150.7,150.715,1969100000.0
2009-11-09 23:00:00,150.71,150.86,150.71,150.85,1969160000.0
2009-11-09 23:30:00,150.855,150.905,150.675,150.685,1628700000.0
2009-11-10 00:00:00,150.68,150.835,150.675,150.79,629800000.0
2009-11-10 00:30:00,150.79,150.825,150.72,150.775,353800000.0
2009-11-10 01:00:00,150.8,150.905,150.79,150.895,1318500000.0
2009-11-10 01:30:00,150.91,150.91,150.64,150.755,2237600000.0
2009-11-10 02:00:00,150.75,151.005,150.73,151.0,3527800000.0
2009-11-10 02:30:00,151.0,151.02,150.795,150.82,4090200000.0
2009-11-10 03:00:00,150.81,150.965,150.7,150.71,3336800000.0
2009-11-10 03:30:00,150.71,150.805,150.64,150.805,3422700000.0
2009-11-10 04:00:00,150.805,150.815,150.645,150.695,2421200000.0
2009-11-10 04:30:00,150.7,150.7,150.555,150.6,2598700000.0
2009-11-10 05:00:00,150.6,150.68,150.57,150.65,2428900000.0
2009-11-10 05:30:00,150.65,150.76,150.63,150.685,2917900000.0
2009-11-10 06:00:00,150.685,150.76,150.66,150.73,1813900000.0
2009-11-10 06:30:00,150.73,150.79,150.71,150.715,1468900000.0
2009-11-10 07:00:00,150.72,150.72,149.375,149.445,5055700000.0
2009-11-10 07:30:00,149.445,149.615,149.01,149.19,5201700000.0
2009-11-10 08:00:00,149.195,149.795,149.035,149.585,5578900000.0
2009-11-10 08:30:00,149.59,149.87,149.435,149.87,4471000000.0
2009-11-10 09:00:00,149.875,149.875,149.395,149.55,5320400000.0
2009-11-10 09:30:00,149.55,149.835,149.53,149.55,5505100000.0
2009-11-10 10:00:00,149.55,149.665,149.315,149.51,6325100000.0
2009-11-10 10:30:00,149.51,149.535,149.255,149.44,6003400000.0
2009-11-10 11:00:00,149.44,149.67,149.395,149.635,4429600000.0
2009-11-10 11:30:00,149.63,150.0,149.585,149.915,5447200000.0
2009-11-10 12:00:00,149.91,150.2,149.605,150.015,7075200000.0
2009-11-10 12:30:00,150.015,150.73,150.01,150.64,6331900000.0
2009-11-10 13:00:00,150.63,150.715,150.31,150.315,4320100000.0
2009-11-10 13:30:00,150.315,150.565,150.02,150.07,4154600000.0
2009-11-10 14:00:00,150.085,150.235,150.07,150.15,4455900000.0
2009-11-10 14:30:00,150.15,150.15,149.55,149.55,4276300000.0
2009-11-10 15:00:00,149.55,149.905,149.515,149.89,5534700000.0
2009-11-10 15:30:00,149.88,150.07,149.765,150.055,7272900000.0
2009-11-10 16:00:00,150.07,150.08,149.8,149.91,6097900000.0
2009-11-10 16:30:00,149.91,150.245,149.875,150.115,6335100000.0
2009-11-10 17:00:00,150.115,150.355,150.07,150.27,5915200000.0
2009-11-10 17:30:00,150.27,150.285,149.95,150.145,6201600000.0
2009-11-10 18:00:00,150.14,150.155,149.815,150.005,6405700000.0
2009-11-10 18:30:00,150.015,150.075,149.805,149.82,5358100000.0
2009-11-10 19:00:00,149.82,150.005,149.795,149.865,3792300000.0
2009-11-10 19:30:00,149.865,149.99,149.77,149.99,3803300000.0
2009-11-10 20:00:00,149.99,150.145,149.885,150.115,3974700000.0
2009-11-10 20:30:00,150.115,150.205,149.965,150.175,3566300000.0
2009-11-10 21:00:00,150.175,150.27,150.14,150.24,3184000000.0
2009-11-10 21:30:00,150.245,150.26,150.085,150.205,3703600000.0
2009-11-10 22:00:00,150.205,150.32,150.165,150.285,2771700000.0
2009-11-10 22:30:00,150.285,150.325,150.25,150.29,2122500000.0
2009-11-10 23:00:00,150.3,150.385,150.28,150.325,2450400000.0
2009-11-10 23:30:00,150.325,150.415,150.315,150.345,1679800000.0
2009-11-11 00:00:00,150.345,150.435,150.285,150.31,940100000.0
2009-11-11 00:30:00,150.325,150.37,150.255,150.29,561400000.0
2009-11-11 01:00:00,150.27,150.305,150.1,150.2,967500000.0
2009-11-11 01:30:00,150.2,150.215,150.09,150.165,1450000000.0
2009-11-11 02:00:00,150.165,150.165,149.83,150.035,4377500000.0
2009-11-11 02:30:00,150.035,150.07,149.77,149.775,3802300000.0
2009-11-11 03:00:00,149.775,149.89,149.72,149.79,3082500000.0
2009-11-11 03:30:00,149.795,149.85,149.705,149.775,2544200000.0
2009-11-11 04:00:00,149.775,150.15,149.72,149.79,4441900000.0
2009-11-11 04:30:00,149.79,150.015,149.765,149.955,2669300000.0
2009-11-11 05:00:00,149.955,149.98,149.82,149.865,1800700000.0
2009-11-11 05:30:00,149.84,149.885,149.645,149.655,1968700000.0
2009-11-11 06:00:00,149.655,149.69,149.375,149.44,4163300000.0
2009-11-11 06:30:00,149.43,149.55,149.355,149.47,3013100000.0
2009-11-11 07:00:00,149.465,149.485,149.285,149.475,2841700000.0
2009-11-11 07:30:00,149.48,149.915,149.475,149.89,3137200000.0
2009-11-11 08:00:00,149.88,150.115,149.745,150.09,5120700000.0
2009-11-11 08:30:00,150.09,150.395,150.08,150.26,4362700000.0
2009-11-11 09:00:00,150.26,150.41,150.015,150.4,6228600000.0
2009-11-11 09:30:00,150.405,150.805,150.37,150.735,6943000000.0
2009-11-11 10:00:00,150.735,150.785,150.395,150.475,6836800000.0
2009-11-11 10:30:00,150.475,150.6,150.395,150.58,4612500000.0
2009-11-11 11:00:00,150.58,150.605,150.36,150.375,3902700000.0
2009-11-11 11:30:00,150.375,150.935,150.375,150.68,4981500000.0
2009-11-11 12:00:00,150.685,150.775,150.61,150.75,3910400000.0
2009-11-11 12:30:00,150.75,151.165,149.44,149.44,7550900000.0
2009-11-11 13:00:00,149.44,149.945,149.36,149.925,6163800000.0
2009-11-11 13:30:00,149.93,150.015,149.725,149.93,4031400000.0
2009-11-11 14:00:00,149.885,149.925,149.665,149.72,4113300000.0
2009-11-11 14:30:00,149.715,149.895,149.665,149.785,3837000000.0
2009-11-11 15:00:00,149.785,149.79,149.53,149.585,4592500000.0
2009-11-11 15:30:00,149.585,149.78,149.45,149.715,4804500000.0
2009-11-11 16:00:00,149.715,149.715,149.475,149.56,4508600000.0
2009-11-11 16:30:00,149.565,149.705,149.485,149.67,5342600000.0
2009-11-11 17:00:00,149.665,149.74,149.535,149.64,5200900000.0
2009-11-11 17:30:00,149.635,149.64,148.91,148.915,7320000000.0
2009-11-11 18:00:00,148.915,149.065,148.76,148.95,7254800000.0
2009-11-11 18:30:00,148.95,149.055,148.82,148.965,4458600000.0
2009-11-11 19:00:00,148.96,148.96,148.78,148.875,4194200000.0
2009-11-11 19:30:00,148.875,148.94,148.765,148.83,4342800000.0
2009-11-11 20:00:00,148.825,148.85,148.7,148.745,2395100000.0
2009-11-11 20:30:00,148.735,148.8,148.575,148.625,2975700000.0
2009-11-11 21:00:00,148.62,148.71,148.58,148.615,3513800000.0
2009-11-11 21:30:00,148.615,148.7,148.61,148.695,2282900000.0
2009-11-11 22:00:00,148.695,148.72,148.625,148.67,1550500000.0
2009-11-11 22:30:00,148.67,148.785,148.62,148.77,1794200000.0
2009-11-11 23:00:00,148.775,148.91,148.775,148.895,1068600000.0
2009-11-11 23:30:00,148.9,148.93,148.85,148.925,943800000.0
2009-11-12 00:00:00,148.94,148.98,148.805,148.89,433700000.0
2009-11-12 00:30:00,148.905,149.03,148.85,149.0,554300000.0
2009-11-12 01:00:00,149.0,149.145,148.985,149.075,1030000000.0
2009-11-12 01:30:00,149.075,149.12,148.95,149.1,1310900000.0
2009-11-12 02:00:00,149.1,149.305,149.0,149.265,2822000000.0
2009-11-12 02:30:00,149.265,149.445,149.225,149.255,4717600000.0
2009-11-12 03:00:00,149.255,149.375,149.06,149.06,2908900000.0
2009-11-12 03:30:00,149.06,149.09,148.8,149.05,3031300000.0
2009-11-12 04:00:00,149.05,149.145,148.94,148.94,2566100000.0
2009-11-12 04:30:00,148.935,149.23,148.925,149.165,2123060000.0
2009-11-12 05:00:00,149.16,149.175,149.09,149.12,1833400000.0
2009-11-12 05:30:00,149.12,149.175,148.88,148.925,1672400000.0
2009-11-12 06:00:00,148.925,148.985,148.8,148.815,1789600000.0
2009-11-12 06:30:00,148.815,148.935,148.73,148.875,2096500000.0
2009-11-12 07:00:00,148.86,148.86,148.655,148.745,2051000000.0
2009-11-12 07:30:00,148.74,148.925,148.685,148.925,2206000000.0
2009-11-12 08:00:00,148.925,149.015,148.795,148.795,2293800000.0
2009-11-12 08:30:00,148.8,149.085,148.72,149.03,2653900000.0
2009-11-12 09:00:00,149.035,149.095,148.49,148.72,5124500000.0
2009-11-12 09:30:00,148.72,148.745,148.295,148.47,5316500000.0
2009-11-12 10:00:00,148.465,148.475,148.285,148.45,5219600000.0
2009-11-12 10:30:00,148.45,148.72,148.305,148.55,5303200000.0
2009-11-12 11:00:00,148.525,148.665,148.245,148.34,5522000000.0
2009-11-12 11:30:00,148.34,148.635,148.285,148.47,4466700000.0
2009-11-12 12:00:00,148.47,149.03,148.425,148.73,5632000001.0
2009-11-12 12:30:00,148.725,148.955,148.515,148.63,5100000000.0
2009-11-12 13:00:00,148.63,148.88,148.615,148.695,4373800000.0
2009-11-12 13:30:00,148.69,148.84,148.59,148.725,4262200000.0
2009-11-12 14:00:00,148.725,148.92,148.595,148.785,4783600000.0
2009-11-12 14:30:00,148.785,148.88,148.65,148.775,6399400000.0
2009-11-12 15:00:00,148.775,149.31,148.76,149.21,5661400000.0
2009-11-12 15:30:00,149.235,149.53,149.16,149.225,5415400000.0
2009-11-12 16:00:00,149.22,149.725,149.22,149.615,8122900000.0
2009-11-12 16:30:00,149.62,149.71,149.315,149.545,8672900000.0
2009-11-12 17:00:00,149.545,149.725,149.37,149.705,9010300000.0
2009-11-12 17:30:00,149.71,149.93,149.64,149.725,7984600000.0
2009-11-12 18:00:00,149.725,149.78,149.395,149.395,7956300000.0
2009-11-12 18:30:00,149.395,149.57,149.27,149.57,5763200000.0
2009-11-12 19:00:00,149.585,149.75,149.515,149.7,4641100000.0
2009-11-12 19:30:00,149.7,149.82,149.605,149.69,3985100000.0
2009-11-12 20:00:00,149.69,149.89,149.565,149.78,6313800000.0
2009-11-12 20:30:00,149.78,150.025,149.735,149.91,4192000000.0
2009-11-12 21:00:00,149.91,150.035,149.84,149.875,4474900000.0
2009-11-12 21:30:00,149.875,149.92,149.64,149.685,4915600000.0
2009-11-12 22:00:00,149.685,149.775,149.605,149.68,3025500001.0
2009-11-12 22:30:00,149.68,149.95,149.605,149.93,4825900000.0
2009-11-12 23:00:00,149.93,149.935,149.81,149.935,1812700000.0
2009-11-12 23:30:00,149.935,149.935,149.755,149.76,1212900000.0
2009-11-13 00:00:00,149.75,149.79,149.67,149.67,775400000.0
2009-11-13 00:30:00,149.68,149.905,149.65,149.865,994900000.0
2009-11-13 01:00:00,149.87,149.925,149.805,149.89,760600000.0
2009-11-13 01:30:00,149.89,149.895,149.71,149.74,1621500000.0
2009-11-13 02:00:00,149.74,149.79,149.615,149.685,3524700000.0
2009-11-13 02:30:00,149.685,149.91,149.64,149.775,2811500000.0
2009-11-13 03:00:00,149.775,149.84,149.595,149.685,2808700000.0
2009-11-13 03:30:00,149.685,149.735,149.605,149.61,2182300000.0
2009-11-13 04:00:00,149.61,149.7,149.555,149.675,1670100000.0
2009-11-13 04:30:00,149.675,149.675,149.585,149.65,1421600000.0
2009-11-13 05:00:00,149.655,149.83,149.64,149.67,2703500000.0
2009-11-13 05:30:00,149.67,149.825,149.66,149.7,1660400000.0
2009-11-13 06:00:00,149.695,149.75,149.65,149.69,1466400000.0
2009-11-13 06:30:00,149.69,149.745,149.62,149.69,2000600000.0
2009-11-13 07:00:00,149.69,149.755,149.655,149.73,2123200000.0
2009-11-13 07:30:00,149.73,149.85,149.715,149.835,2253100000.0
2009-11-13 08:00:00,149.845,149.845,149.755,149.77,2546800000.0
2009-11-13 08:30:00,149.77,150.15,149.66,150.11,4525900000.0
2009-11-13 09:00:00,150.11,150.17,149.92,149.92,6389600000.0
2009-11-13 09:30:00,149.92,150.31,149.91,150.285,5208800000.0
2009-11-13 10:00:00,150.29,150.415,150.13,150.335,5913000000.0
2009-11-13 10:30:00,150.335,150.45,150.185,150.375,3703900000.0
2009-11-13 11:00:00,150.375,150.425,149.485,149.67,5957950000.0
2009-11-13 11:30:00,149.675,149.915,149.545,149.8,5739700000.0
2009-11-13 12:00:00,149.785,149.905,149.605,149.825,5141600000.0
2009-11-13 12:30:00,149.825,149.92,149.745,149.785,3075100000.0
2009-11-13 13:00:00,149.785,149.83,149.67,149.765,3395300000.0
2009-11-13 13:30:00,149.765,149.94,149.59,149.925,3757300000.0
2009-11-13 14:00:00,149.925,149.95,149.68,149.715,3742900000.0
2009-11-13 14:30:00,149.72,149.86,149.685,149.7,4129400000.0
2009-11-13 15:00:00,149.7,149.855,149.6,149.695,4789800000.0
2009-11-13 15:30:00,149.695,149.695,149.255,149.475,6723300000.0
2009-11-13 16:00:00,149.47,149.55,149.28,149.44,5827900000.0
2009-11-13 16:30:00,149.44,149.48,148.965,149.13,6184000000.0
2009-11-13 17:00:00,149.13,149.345,149.05,149.245,5178400000.0
2009-11-13 17:30:00,149.25,149.5,149.17,149.5,6663000000.0
2009-11-13 18:00:00,149.5,149.59,149.29,149.355,5596500000.0
2009-11-13 18:30:00,149.35,149.365,149.125,149.145,5094900000.0
2009-11-13 19:00:00,149.15,149.485,149.15,149.43,5679000000.0
2009-11-13 19:30:00,149.43,149.595,149.4,149.585,4841700000.0
2009-11-13 20:00:00,149.58,149.58,149.395,149.435,2690300000.0
2009-11-13 20:30:00,149.435,149.5,149.38,149.49,1980400000.0
2009-11-13 21:00:00,149.49,149.565,149.335,149.395,2813300000.0
2009-11-13 21:30:00,149.39,149.63,149.31,149.49,3323410000.0
2009-11-13 22:00:00,149.49,149.705,149.41,149.65,2344400000.0
2009-11-13 22:30:00,149.655,149.675,149.585,149.66,1845200000.0
2009-11-13 23:00:00,149.66,149.721,149.521,149.647,2001060000.0
2009-11-13 23:30:00,149.616,149.655,149.402,149.46,2616800000.0
2009-11-16 00:00:00,149.55,149.7,149.53,149.65,653600000.0
2009-11-16 00:30:00,149.65,149.725,149.52,149.63,821600000.0
2009-11-16 01:00:00,149.635,149.83,149.58,149.795,1856500000.0
2009-11-16 01:30:00,149.795,150.01,149.645,149.905,2930100000.0
2009-11-16 02:00:00,149.905,149.965,149.565,149.585,3474700000.0
2009-11-16 02:30:00,149.585,149.625,149.185,149.375,4666099999.0
2009-11-16 03:00:00,149.37,149.58,149.315,149.575,2625200000.0
2009-11-16 03:30:00,149.575,149.755,149.575,149.69,3113100000.0
2009-11-16 04:00:00,149.69,149.755,149.625,149.715,2276600000.0
2009-11-16 04:30:00,149.715,149.815,149.625,149.735,2706900000.0
2009-11-16 05:00:00,149.735,149.795,149.675,149.765,1969600000.0
2009-11-16 05:30:00,149.775,149.805,149.67,149.745,1634800000.0
2009-11-16 06:00:00,149.745,149.76,149.63,149.67,1104000000.0
2009-11-16 06:30:00,149.67,149.83,149.67,149.7,1725000000.0
2009-11-16 07:00:00,149.705,149.755,149.62,149.635,1559000000.0
2009-11-16 07:30:00,149.635,149.805,149.622,149.79,1892700000.0
2009-11-16 08:00:00,149.79,149.815,149.57,149.665,2273500000.0
2009-11-16 08:30:00,149.665,149.965,149.665,149.865,2585100000.0
2009-11-16 09:00:00,149.865,149.955,149.78,149.86,4532000000.0
2009-11-16 09:30:00,149.865,150.11,149.77,149.91,3811600000.0
2009-11-16 10:00:00,149.91,149.925,149.66,149.69,4313900000.0
2009-11-16 10:30:00,149.695,149.745,149.29,149.36,6047600000.0
2009-11-16 11:00:00,149.36,149.59,149.245,149.385,5098400000.0
2009-11-16 11:30:00,149.385,149.415,149.23,149.39,4065000000.0
2009-11-16 12:00:00,149.39,149.395,149.205,149.23,3834400000.0
2009-11-16 12:30:00,149.23,149.4,149.125,149.28,3466800000.0
2009-11-16 13:00:00,149.28,149.52,149.21,149.5,3952600000.0
2009-11-16 13:30:00,149.5,149.7,149.5,149.63,3733600000.0
2009-11-16 14:00:00,149.63,149.78,149.535,149.775,3429400000.0
2009-11-16 14:30:00,149.775,149.82,149.69,149.75,3107900000.0
2009-11-16 15:00:00,149.75,149.83,149.61,149.64,3824500000.0
2009-11-16 15:30:00,149.63,149.685,149.455,149.57,4754800000.0
2009-11-16 16:00:00,149.57,149.905,149.54,149.755,3866800000.0
2009-11-16 16:30:00,149.75,149.88,149.715,149.8,4553200000.0
2009-11-16 17:00:00,149.8,149.885,149.695,149.745,5580000000.0
2009-11-16 17:30:00,149.74,149.81,149.61,149.755,5967500000.0
2009-11-16 18:00:00,149.77,150.03,149.755,149.995,6039800001.0
2009-11-16 18:30:00,149.995,150.085,149.905,149.94,5943800002.0
2009-11-16 19:00:00,149.94,150.37,149.86,150.21,5791299998.0
2009-11-16 19:30:00,150.205,150.21,149.95,150.085,5086890000.0
2009-11-16 20:00:00,150.095,150.105,149.865,150.04,4833300001.0
2009-11-16 20:30:00,150.04,150.045,149.745,149.79,3721900000.0
2009-11-16 21:00:00,149.785,149.945,149.615,149.695,4753600000.0
2009-11-16 21:30:00,149.7,149.895,149.675,149.76,4929900000.0
2009-11-16 22:00:00,149.76,149.92,149.745,149.905,3452800000.0
2009-11-16 22:30:00,149.9,150.005,149.865,149.985,3011900000.0
2009-11-16 23:00:00,149.985,150.01,149.84,149.935,1007100000.0
2009-11-16 23:30:00,149.935,150.015,149.73,149.75,1451500000.0
2009-11-17 00:00:00,149.75,149.995,149.715,149.915,556800000.0
2009-11-17 00:30:00,149.93,149.965,149.84,149.93,435200000.0
2009-11-17 01:00:00,149.93,149.945,149.695,149.71,1228500000.0
2009-11-17 01:30:00,149.715,149.96,149.71,149.87,2114100000.0
2009-11-17 02:00:00,149.865,149.965,149.74,149.78,3066200000.0
2009-11-17 02:30:00,149.78,150.07,149.735,149.965,3623100000.0
2009-11-17 03:00:00,149.965,150.005,149.765,149.84,3275400000.0
2009-11-17 03:30:00,149.85,149.87,149.63,149.715,2993500000.0
2009-11-17 04:00:00,149.71,149.745,149.565,149.67,2658700000.0
2009-11-17 04:30:00,149.67,149.76,149.62,149.63,2015300000.0
2009-11-17 05:00:00,149.635,149.77,149.63,149.765,1971900000.0
2009-11-17 05:30:00,149.75,149.765,149.59,149.67,1458600000.0
2009-11-17 06:00:00,149.675,149.725,149.63,149.715,1528300000.0
2009-11-17 06:30:00,149.715,149.93,149.7,149.85,2707500000.0
2009-11-17 07:00:00,149.855,150.025,149.825,149.93,2445200000.0
2009-11-17 07:30:00,149.93,149.955,149.805,149.95,2589000000.0
2009-11-17 08:00:00,149.94,149.995,149.685,149.755,3405500000.0
2009-11-17 08:30:00,149.75,149.88,149.715,149.86,2664500000.0
2009-11-17 09:00:00,149.86,150.02,149.79,149.87,5192800000.0
2009-11-17 09:30:00,149.87,149.905,149.705,149.745,4400700000.0
2009-11-17 10:00:00,149.745,149.85,149.355,149.58,5564000000.0
2009-11-17 10:30:00,149.58,149.715,149.48,149.69,5136600000.0
2009-11-17 11:00:00,149.7,149.82,149.585,149.68,5111700000.0
2009-11-17 11:30:00,149.685,150.195,149.675,150.02,5972140000.0
2009-11-17 12:00:00,150.01,150.055,149.795,149.855,6017800000.0
2009-11-17 12:30:00,149.855,149.895,149.375,149.63,6350900000.0
2009-11-17 13:00:00,149.63,149.695,149.395,149.62,5009600000.0
2009-11-17 13:30:00,149.62,149.65,149.515,149.585,3806500000.0
2009-11-17 14:00:00,149.575,149.89,149.475,149.81,7541600000.0
2009-11-17 14:30:00,149.81,149.955,149.76,149.89,6102800000.0
2009-11-17 15:00:00,149.89,150.01,149.795,149.895,5325000000.0
2009-11-17 15:30:00,149.905,150.055,149.755,149.865,6535900000.0
2009-11-17 16:00:00,149.875,150.005,149.82,149.9,4958700000.0
2009-11-17 16:30:00,149.895,150.165,149.83,150.075,7447200000.0
2009-11-17 17:00:00,150.065,150.21,149.935,150.025,7068000000.0
2009-11-17 17:30:00,150.025,150.215,149.81,150.125,8687800000.0
2009-11-17 18:00:00,150.125,150.23,149.965,150.065,7818399999.0
2009-11-17 18:30:00,150.065,150.065,149.835,149.915,6663600000.0
2009-11-17 19:00:00,149.915,150.005,149.765,149.905,5358300000.0
2009-11-17 19:30:00,149.905,150.025,149.885,149.895,4126900001.0
2009-11-17 20:00:00,149.905,150.055,149.805,149.935,3925200000.0
2009-11-17 20:30:00,149.935,149.975,149.795,149.84,4618600000.0
2009-11-17 21:00:00,149.845,149.99,149.825,149.895,4295900000.0
2009-11-17 21:30:00,149.895,149.975,149.87,149.975,4290900000.0
2009-11-17 22:00:00,149.975,150.085,149.965,150.025,2770300000.0
2009-11-17 22:30:00,150.025,150.225,150.005,150.145,2994200000.0
2009-11-17 23:00:00,150.15,150.21,150.09,150.18,1767500000.0
2009-11-17 23:30:00,150.18,150.18,150.015,150.025,2219600000.0
2009-11-18 00:00:00,150.025,150.18,150.005,150.135,1216500000.0
2009-11-18 00:30:00,150.143,150.169,150.003,150.085,3294200000.0
2009-11-18 01:00:00,150.073,150.182,150.042,150.081,3563500000.0
2009-11-18 01:30:00,150.073,150.181,149.984,150.096,3112100000.0
2009-11-18 02:00:00,150.104,150.33,149.98,150.12,1091200000.0
2009-11-18 02:30:00,150.12,150.15,149.915,149.995,2139800000.0
2009-11-18 03:00:00,150.005,150.095,149.91,149.965,1807500000.0
2009-11-18 03:30:00,149.975,150.0,149.86,149.9,2115100000.0
2009-11-18 04:00:00,149.9,150.02,149.895,149.93,1740400000.0
2009-11-18 04:30:00,149.935,149.965,149.823,149.955,889100000.0
2009-11-18 05:00:00,149.945,150.045,149.92,149.92,1349100000.0
2009-11-18 05:30:00,149.915,149.92,149.765,149.83,1297400000.0
2009-11-18 06:00:00,149.83,149.84,149.72,149.775,1439600000.0
2009-11-18 06:30:00,149.78,149.895,149.77,149.87,1395700000.0
2009-11-18 07:00:00,149.87,149.88,149.69,149.8,1482800000.0
2009-11-18 07:30:00,149.8,149.975,149.745,149.935,1479700000.0
2009-11-18 08:00:00,149.94,150.0,149.79,149.905,1626400000.0
2009-11-18 08:30:00,149.91,150.05,149.83,150.02,2439700000.0
2009-11-18 09:00:00,150.015,150.15,149.825,149.9,4746700000.0
2009-11-18 09:30:00,149.9,149.95,149.605,149.765,3500900000.0
2009-11-18 10:00:00,149.77,149.9,149.64,149.75,4153200000.0
2009-11-18 10:30:00,149.765,150.05,149.72,149.935,4034800000.0
2009-11-18 11:00:00,149.935,150.005,149.84,149.9,3581400000.0
2009-11-18 11:30:00,149.905,150.0,149.415,149.9,4798200000.0
2009-11-18 12:00:00,149.9,149.94,149.665,149.83,4292500000.0
2009-11-18 12:30:00,149.83,149.925,149.69,149.725,2429300000.0
2009-11-18 13:00:00,149.725,149.925,149.655,149.865,4125700000.0
2009-11-18 13:30:00,149.865,149.94,149.705,149.72,3323700000.0
2009-11-18 14:00:00,149.725,149.865,149.7,149.805,3355000000.0
2009-11-18 14:30:00,149.805,149.945,149.795,149.905,3465000000.0
2009-11-18 15:00:00,149.905,150.015,149.815,149.835,4227900000.0
2009-11-18 15:30:00,149.77,149.99,149.67,149.925,7403200000.0
2009-11-18 16:00:00,149.925,150.0,149.695,149.725,7514500000.0
2009-11-18 16:30:00,149.725,149.785,149.575,149.665,8726000000.0
2009-11-18 17:00:00,149.66,149.77,149.405,149.41,5164000000.0
2009-11-18 17:30:00,149.415,149.705,149.4,149.565,6640600004.0
2009-11-18 18:00:00,149.565,149.745,149.38,149.72,5536900000.0
2009-11-18 18:30:00,149.73,149.83,149.64,149.71,5056900000.0
2009-11-18 19:00:00,149.71,149.74,149.505,149.575,4095000000.0
2009-11-18 19:30:00,149.565,149.61,149.445,149.535,3065600000.0
2009-11-18 20:00:00,149.535,149.565,149.405,149.505,4538800000.0
2009-11-18 20:30:00,149.51,149.595,149.415,149.545,2448500000.0
2009-11-18 21:00:00,149.545,149.72,149.53,149.685,3610900000.0
2009-11-18 21:30:00,149.685,149.685,149.52,149.57,3609199999.0
2009-11-18 22:00:00,149.56,149.675,149.555,149.585,2138600000.0
2009-11-18 22:30:00,149.595,149.71,149.595,149.6,2574500000.0
2009-11-18 23:00:00,149.595,149.68,149.545,149.545,1745400000.0
2009-11-18 23:30:00,149.545,149.605,149.525,149.57,1129900000.0
2009-11-19 00:00:00,149.53,149.625,149.43,149.51,816000000.0
2009-11-19 00:30:00,149.51,149.565,149.48,149.505,873800000.0
2009-11-19 01:00:00,149.505,149.645,149.505,149.555,1095300000.0
2009-11-19 01:30:00,149.555,149.675,149.55,149.635,1918600000.0
2009-11-19 02:00:00,149.635,149.68,149.39,149.43,3055300000.0
2009-11-19 02:30:00,149.43,149.45,149.205,149.45,3397100000.0
2009-11-19 03:00:00,149.45,149.455,148.965,149.03,3713900000.0
2009-11-19 03:30:00,149.03,149.205,148.81,148.985,3520000000.0
2009-11-19 04:00:00,148.995,149.005,148.77,148.835,3924600000.0
2009-11-19 04:30:00,148.835,148.95,148.825,148.895,2229400000.0
2009-11-19 05:00:00,148.89,148.94,148.83,148.885,2207700000.0
2009-11-19 05:30:00,148.89,148.89,148.67,148.705,2595200000.0
2009-11-19 06:00:00,148.705,148.815,148.645,148.745,2870100000.0
2009-11-19 06:30:00,148.745,148.915,148.705,148.815,3130300000.0
2009-11-19 07:00:00,148.82,148.88,148.74,148.775,2107700000.0
2009-11-19 07:30:00,148.775,148.87,148.735,148.85,2442100000.0
2009-11-19 08:00:00,148.845,149.005,148.71,148.87,3615700000.0
2009-11-19 08:30:00,148.875,148.995,148.845,148.845,3138400000.0
2009-11-19 09:00:00,148.845,148.845,148.495,148.68,5938500000.0
2009-11-19 09:30:00,148.675,148.705,148.145,148.185,6713260000.0
2009-11-19 10:00:00,148.185,148.41,147.945,148.41,6736560001.0
2009-11-19 10:30:00,148.405,148.585,148.345,148.555,4075300000.0
2009-11-19 11:00:00,148.555,148.67,148.295,148.455,6475100000.0
2009-11-19 11:30:00,148.455,148.705,148.39,148.405,5611800000.0
2009-11-19 12:00:00,148.405,148.555,148.325,148.34,4678500000.0
2009-11-19 12:30:00,148.34,148.395,148.065,148.15,5110400000.0
2009-11-19 13:00:00,148.15,148.28,148.02,148.055,4024700000.0
2009-11-19 13:30:00,148.05,148.085,147.82,147.85,3995000000.0
2009-11-19 14:00:00,147.865,147.93,147.585,147.73,4387980000.0
2009-11-19 14:30:00,147.73,147.965,147.705,147.945,5129300000.0
2009-11-19 15:00:00,147.93,147.955,147.655,147.745,3277200000.0
2009-11-19 15:30:00,147.745,147.875,147.56,147.625,5014600000.0
2009-11-19 16:00:00,147.63,147.745,147.525,147.68,5084500000.0
2009-11-19 16:30:00,147.68,147.725,147.32,147.37,5541000000.0
2009-11-19 17:00:00,147.37,147.745,147.37,147.56,6588100000.0
2009-11-19 17:30:00,147.56,147.69,147.455,147.565,5181700000.0
2009-11-19 18:00:00,147.58,147.835,147.55,147.815,5555200000.0
2009-11-19 18:30:00,147.815,148.235,147.805,148.16,4800400000.0
2009-11-19 19:00:00,148.155,148.175,147.985,148.095,3897900000.0
2009-11-19 19:30:00,148.095,148.105,147.915,147.925,3133100000.0
2009-11-19 20:00:00,147.925,147.955,147.675,147.79,3683600000.0
2009-11-19 20:30:00,147.79,148.065,147.785,148.025,2639800000.0
2009-11-19 21:00:00,148.025,148.13,147.885,148.08,2809900000.0
2009-11-19 21:30:00,148.085,148.29,148.075,148.13,3591500000.0
2009-11-19 22:00:00,148.13,148.225,148.025,148.225,1877200000.0
2009-11-19 22:30:00,148.225,148.395,148.155,148.365,2258400000.0
2009-11-19 23:00:00,148.36,148.36,148.245,148.315,1251900000.0
2009-11-19 23:30:00,148.31,148.345,148.24,148.255,1046800000.0
2009-11-20 00:00:00,148.255,148.36,148.18,148.225,592400000.0
2009-11-20 00:30:00,148.225,148.27,148.07,148.07,596400000.0
2009-11-20 01:00:00,148.07,148.115,147.935,148.075,866000000.0
2009-11-20 01:30:00,148.07,148.22,147.975,148.06,1332700000.0
2009-11-20 02:00:00,148.06,148.275,147.97,148.225,2939900000.0
2009-11-20 02:30:00,148.225,148.4,148.17,148.225,3914500000.0
2009-11-20 03:00:00,148.225,148.23,147.94,148.095,3819700000.0
2009-11-20 03:30:00,148.095,148.135,148.005,148.01,2531400000.0
2009-11-20 04:00:00,148.005,148.015,147.74,147.79,3073500000.0
2009-11-20 04:30:00,147.79,147.8,147.62,147.635,2236000000.0
2009-11-20 05:00:00,147.63,147.84,147.61,147.785,2356500000.0
2009-11-20 05:30:00,147.785,148.05,147.775,148.04,2641200000.0
2009-11-20 06:00:00,148.05,148.13,147.91,148.105,2733900000.0
2009-11-20 06:30:00,148.105,148.17,147.97,148.13,2700300000.0
2009-11-20 07:00:00,148.13,148.28,148.12,148.19,2862400000.0
2009-11-20 07:30:00,148.19,148.24,148.155,148.2,1971000000.0
2009-11-20 08:00:00,148.2,148.235,147.73,147.77,3574400000.0
2009-11-20 08:30:00,147.765,147.785,147.56,147.705,3962300000.0
2009-11-20 09:00:00,147.705,147.98,147.695,147.8,4808400000.0
2009-11-20 09:30:00,147.8,147.83,147.565,147.69,4420800000.0
2009-11-20 10:00:00,147.69,147.76,147.515,147.595,6398000000.0
2009-11-20 10:30:00,147.6,147.625,147.45,147.545,4989700000.0
2009-11-20 11:00:00,147.545,147.565,147.155,147.175,6032500000.0
2009-11-20 11:30:00,147.185,147.31,147.105,147.175,4623500000.0
2009-11-20 12:00:00,147.165,147.165,146.915,146.925,5475400000.0
2009-11-20 12:30:00,146.92,146.98,146.76,146.815,4457700000.0
2009-11-20 13:00:00,146.815,146.97,146.73,146.855,4169400000.0
2009-11-20 13:30:00,146.855,146.865,146.515,146.685,5510500000.0
2009-11-20 14:00:00,146.685,146.785,146.45,146.61,6946500000.0
2009-11-20 14:30:00,146.615,146.72,146.52,146.645,6490800000.0
2009-11-20 15:00:00,146.645,146.79,146.56,146.71,5264400000.0
2009-11-20 15:30:00,146.715,146.795,146.48,146.625,6739200000.0
2009-11-20 16:00:00,146.625,146.875,146.61,146.735,6782100000.0
2009-11-20 16:30:00,146.74,147.035,146.725,146.935,6898600000.0
2009-11-20 17:00:00,146.94,146.985,146.795,146.95,5975900000.0
2009-11-20 17:30:00,146.95,146.975,146.71,146.86,4643300000.0
2009-11-20 18:00:00,146.86,147.105,146.845,146.91,5365400000.0
2009-11-20 18:30:00,146.925,147.02,146.855,146.945,4420000000.0
2009-11-20 19:00:00,146.94,146.95,146.655,146.695,3047100000.0
2009-11-20 19:30:00,146.69,146.745,146.605,146.615,2798600000.0
2009-11-20 20:00:00,146.615,146.68,146.535,146.675,2997500000.0
2009-11-20 20:30:00,146.675,146.785,146.6,146.775,3128800000.0
2009-11-20 21:00:00,146.775,146.805,146.645,146.665,2105300000.0
2009-11-20 21:30:00,146.665,146.73,146.575,146.615,2642200000.0
2009-11-20 22:00:00,146.615,146.85,146.56,146.845,1322600000.0
2009-11-20 22:30:00,146.845,146.97,146.765,146.95,1258200000.0
2009-11-20 23:00:00,146.95,146.98,146.73,146.805,1516500000.0
2009-11-20 23:30:00,146.805,146.805,146.565,146.64,1227400000.0
2009-11-23 00:00:00,146.53,146.615,146.38,146.425,662400000.0
2009-11-23 00:30:00,146.425,146.485,146.295,146.34,614500000.0
2009-11-23 01:00:00,146.34,146.645,146.3,146.61,1695200000.0
2009-11-23 01:30:00,146.61,146.695,146.49,146.64,2406000000.0
2009-11-23 02:00:00,146.635,147.065,146.635,146.845,3516200000.0
2009-11-23 02:30:00,146.845,147.04,146.825,146.905,3502700000.0
2009-11-23 03:00:00,146.905,147.035,146.745,146.93,2350800000.0
2009-11-23 03:30:00,146.93,146.95,146.785,146.85,2516700000.0
2009-11-23 04:00:00,146.855,146.95,146.765,146.925,2645900000.0
2009-11-23 04:30:00,146.925,146.955,146.795,146.91,2273500000.0
2009-11-23 05:00:00,146.91,146.95,146.805,146.83,1503700000.0
2009-11-23 05:30:00,146.83,146.99,146.79,146.94,2058400000.0
2009-11-23 06:00:00,146.945,146.975,146.875,146.96,1668000000.0
2009-11-23 06:30:00,146.96,146.995,146.895,146.935,1672400000.0
2009-11-23 07:00:00,146.935,146.955,146.835,146.875,1843300000.0
2009-11-23 07:30:00,146.875,146.97,146.837,146.945,1795700000.0
2009-11-23 08:00:00,146.945,147.01,146.89,146.955,2217100000.0
2009-11-23 08:30:00,146.965,146.995,146.815,146.855,2069600000.0
2009-11-23 09:00:00,146.855,147.015,146.66,146.825,5725600000.0
2009-11-23 09:30:00,146.84,146.935,146.81,146.9,4520700000.0
2009-11-23 10:00:00,146.905,147.565,146.875,147.56,5752400000.0
2009-11-23 10:30:00,147.56,147.685,147.45,147.565,5468400000.0
2009-11-23 11:00:00,147.565,147.66,147.515,147.635,4100600000.0
2009-11-23 11:30:00,147.635,147.77,147.525,147.745,4766700000.0
2009-11-23 12:00:00,147.745,147.76,147.345,147.465,5405500000.0
2009-11-23 12:30:00,147.465,147.63,147.445,147.585,3523600000.0
2009-11-23 13:00:00,147.585,147.625,147.525,147.545,3056100000.0
2009-11-23 13:30:00,147.54,147.635,147.515,147.545,2149200000.0
2009-11-23 14:00:00,147.545,147.8,147.545,147.765,3848600000.0
2009-11-23 14:30:00,147.755,147.825,147.725,147.73,2791400000.0
2009-11-23 15:00:00,147.73,147.765,147.635,147.745,3290300000.0
2009-11-23 15:30:00,147.745,147.78,147.47,147.73,4111000000.0
2009-11-23 16:00:00,147.725,147.79,147.645,147.69,4852500000.0
2009-11-23 16:30:00,147.685,147.96,147.64,147.96,5238500000.0
2009-11-23 17:00:00,147.925,147.985,147.75,147.81,7544500000.0
2009-11-23 17:30:00,147.81,147.95,147.755,147.795,5511800000.0
2009-11-23 18:00:00,147.795,147.905,147.76,147.835,4205600000.0
2009-11-23 18:30:00,147.83,148.225,147.825,147.955,5419700000.0
2009-11-23 19:00:00,147.955,148.165,147.935,148.045,4079700000.0
2009-11-23 19:30:00,148.045,148.085,147.89,147.915,3394400000.0
2009-11-23 20:00:00,147.915,147.94,147.765,147.79,3098700000.0
2009-11-23 20:30:00,147.795,147.97,147.75,147.905,2465600000.0
2009-11-23 21:00:00,147.905,147.96,147.795,147.935,2387300000.0
2009-11-23 21:30:00,147.935,147.995,147.87,147.91,2003000000.0
2009-11-23 22:00:00,147.91,147.99,147.83,147.84,1727600000.0
2009-11-23 22:30:00,147.835,147.905,147.75,147.82,1811600000.0
2009-11-23 23:00:00,147.815,147.85,147.745,147.83,996300000.0
2009-11-23 23:30:00,147.825,147.875,147.7,147.705,957200000.0
2009-11-24 00:00:00,147.705,147.88,147.645,147.84,511600000.0
2009-11-24 00:30:00,147.835,147.925,147.82,147.92,424600000.0
2009-11-24 01:00:00,147.91,147.92,147.85,147.9,354800000.0
2009-11-24 01:30:00,147.895,147.91,147.62,147.635,1037700000.0
2009-11-24 02:00:00,147.64,147.675,147.395,147.47,1861400000.0
2009-11-24 02:30:00,147.475,147.475,147.135,147.185,2567000000.0
2009-11-24 03:00:00,147.19,147.37,147.175,147.28,2120600000.0
2009-11-24 03:30:00,147.275,147.28,147.12,147.16,1497000000.0
2009-11-24 04:00:00,147.155,147.32,147.14,147.285,1551700000.0
2009-11-24 04:30:00,147.285,147.435,147.215,147.255,1641600000.0
2009-11-24 05:00:00,147.255,147.37,147.215,147.275,2033600000.0
2009-11-24 05:30:00,147.27,147.31,147.215,147.26,1230200000.0
2009-11-24 06:00:00,147.26,147.315,147.165,147.255,1964100000.0
2009-11-24 06:30:00,147.255,147.44,147.235,147.365,2244900000.0
2009-11-24 07:00:00,147.375,147.41,147.305,147.325,2110800000.0
2009-11-24 07:30:00,147.325,147.365,146.955,147.21,2966000000.0
2009-11-24 08:00:00,147.205,147.26,147.005,147.03,2315900000.0
2009-11-24 08:30:00,147.03,147.04,146.8,146.91,3716800000.0
2009-11-24 09:00:00,146.905,146.95,146.54,146.725,6037400000.0
2009-11-24 09:30:00,146.715,146.735,146.47,146.68,6805100000.0
2009-11-24 10:00:00,146.68,146.695,146.455,146.485,4370300000.0
2009-11-24 10:30:00,146.49,146.625,146.425,146.55,5460100000.0
2009-11-24 11:00:00,146.55,146.77,146.465,146.495,4878500000.0
2009-11-24 11:30:00,146.485,146.515,146.265,146.31,5633240000.0
2009-11-24 12:00:00,146.315,146.545,146.24,146.355,6482200000.0
2009-11-24 12:30:00,146.355,146.775,146.34,146.535,4724500000.0
2009-11-24 13:00:00,146.535,146.555,146.45,146.485,4461100000.0
2009-11-24 13:30:00,146.475,146.635,146.455,146.62,4385300000.0
2009-11-24 14:00:00,146.62,147.075,146.605,146.975,5115800000.0
2009-11-24 14:30:00,146.975,147.03,146.8,146.82,4636300000.0
2009-11-24 15:00:00,146.82,146.855,146.675,146.72,5322900000.0
2009-11-24 15:30:00,146.72,146.735,146.415,146.555,6124200000.0
2009-11-24 16:00:00,146.565,146.845,146.56,146.8,5321700000.0
2009-11-24 16:30:00,146.8,146.8,146.465,146.495,6556600000.0
2009-11-24 17:00:00,146.495,146.785,146.275,146.325,6776800000.0
2009-11-24 17:30:00,146.33,146.78,146.305,146.765,6513700000.0
2009-11-24 18:00:00,146.76,146.855,146.615,146.665,7458300000.0
2009-11-24 18:30:00,146.675,146.935,146.635,146.815,5465200000.0
2009-11-24 19:00:00,146.82,146.92,146.74,146.8,5670000000.0
2009-11-24 19:30:00,146.805,146.81,146.645,146.725,4015200000.0
2009-11-24 20:00:00,146.725,146.81,146.665,146.795,4803400000.0
2009-11-24 20:30:00,146.79,146.815,146.57,146.68,3527600000.0
2009-11-24 21:00:00,146.685,146.81,146.595,146.685,3895800000.0
2009-11-24 21:30:00,146.685,146.94,146.665,146.885,2774100000.0
2009-11-24 22:00:00,146.875,146.905,146.755,146.81,2232600000.0
2009-11-24 22:30:00,146.805,146.82,146.705,146.72,2877800000.0
2009-11-24 23:00:00,146.72,146.805,146.695,146.785,973100000.0
2009-11-24 23:30:00,146.785,146.835,146.72,146.775,1978400000.0
2009-11-25 00:00:00,146.775,146.815,146.64,146.73,942100000.0
2009-11-25 00:30:00,146.725,146.785,146.645,146.75,901500000.0
2009-11-25 01:00:00,146.755,146.83,146.71,146.79,1374900000.0
2009-11-25 01:30:00,146.785,146.955,146.775,146.89,2218800000.0
2009-11-25 02:00:00,146.885,147.05,146.87,146.975,3012100000.0
2009-11-25 02:30:00,146.975,147.005,146.75,146.825,3329100000.0
2009-11-25 03:00:00,146.825,146.835,146.67,146.79,2638300000.0
2009-11-25 03:30:00,146.795,146.89,146.51,146.59,2302400000.0
2009-11-25 04:00:00,146.6,146.705,146.51,146.685,2173400000.0
2009-11-25 04:30:00,146.695,146.755,146.615,146.735,1490600000.0
2009-11-25 05:00:00,146.735,146.745,146.63,146.645,1477600000.0
2009-11-25 05:30:00,146.645,146.69,146.585,146.635,1125700000.0
2009-11-25 06:00:00,146.635,146.735,146.54,146.685,1874300000.0
2009-11-25 06:30:00,146.675,146.795,146.675,146.695,1584800000.0
2009-11-25 07:00:00,146.695,146.73,146.61,146.64,1592200000.0
2009-11-25 07:30:00,146.64,146.73,146.62,146.72,1856400000.0
2009-11-25 08:00:00,146.715,146.92,146.715,146.88,2977900000.0
2009-11-25 08:30:00,146.88,146.975,146.78,146.975,2904700000.0
2009-11-25 09:00:00,146.975,147.165,146.875,147.165,4326000000.0
2009-11-25 09:30:00,147.17,147.51,147.145,147.44,5184100000.0
2009-11-25 10:00:00,147.435,147.66,147.345,147.525,6255300000.0
2009-11-25 10:30:00,147.525,147.59,147.27,147.325,4666200000.0
2009-11-25 11:00:00,147.32,147.42,146.3,146.47,6443500000.0
2009-11-25 11:30:00,146.49,146.495,146.095,146.42,7235100000.0
2009-11-25 12:00:00,146.43,146.66,146.155,146.595,6342800000.0
2009-11-25 12:30:00,146.595,146.835,146.545,146.585,4562800000.0
2009-11-25 13:00:00,146.585,146.66,146.385,146.58,5486000000.0
2009-11-25 13:30:00,146.58,146.735,146.5,146.545,6643900000.0
2009-11-25 14:00:00,146.545,146.635,146.39,146.415,5154500000.0
2009-11-25 14:30:00,146.415,146.515,146.255,146.3,4266200000.0
2009-11-25 15:00:00,146.3,146.42,145.945,146.125,5239100002.0
2009-11-25 15:30:00,146.145,146.485,146.08,146.28,6579700000.0
2009-11-25 16:00:00,146.275,146.415,146.15,146.165,6417500000.0
2009-11-25 16:30:00,146.165,146.195,145.805,146.04,6104500000.0
2009-11-25 17:00:00,146.05,146.305,145.92,146.18,6374000000.0
2009-11-25 17:30:00,146.175,146.205,145.89,145.975,5072100000.0
2009-11-25 18:00:00,145.975,146.22,145.95,146.205,4467500000.0
2009-11-25 18:30:00,146.205,146.305,146.025,146.105,3837500000.0
2009-11-25 19:00:00,146.12,146.175,146.03,146.1,2997800000.0
2009-11-25 19:30:00,146.1,146.185,146.085,146.14,2254700000.0
2009-11-25 20:00:00,146.14,146.15,145.875,145.925,2872250000.0
2009-11-25 20:30:00,145.925,145.945,145.83,145.9,2051000000.0
2009-11-25 21:00:00,145.9,145.94,145.64,145.82,2849000000.0
2009-11-25 21:30:00,145.82,146.165,145.715,146.095,5284200000.0
2009-11-25 22:00:00,146.095,146.13,145.99,146.035,2202900000.0
2009-11-25 22:30:00,146.035,146.12,146.02,146.035,1511000000.0
2009-11-25 23:00:00,146.02,146.04,145.93,145.935,1664000000.0
2009-11-25 23:30:00,145.94,146.035,145.825,145.9,1608400000.0
2009-11-26 00:00:00,145.9,146.07,145.875,145.985,446200000.0
2009-11-26 00:30:00,145.99,145.99,145.83,145.84,743700000.0
2009-11-26 01:00:00,145.835,145.85,145.66,145.71,822000000.0
2009-11-26 01:30:00,145.71,145.985,145.7,145.88,1171400000.0
2009-11-26 02:00:00,145.87,145.98,145.775,145.965,2206100000.0
2009-11-26 02:30:00,145.965,146.185,145.805,146.17,3198500000.0
2009-11-26 03:00:00,146.17,146.22,146.005,146.14,2361700000.0
2009-11-26 03:30:00,146.145,146.155,146.005,146.03,1881300000.0
2009-11-26 04:00:00,146.035,146.04,145.785,145.82,2444600000.0
2009-11-26 04:30:00,145.82,145.91,145.72,145.73,2518600000.0
2009-11-26 05:00:00,145.74,145.865,145.59,145.635,2432400000.0
2009-11-26 05:30:00,145.63,145.64,144.66,144.995,4134000000.0
2009-11-26 06:00:00,144.985,144.985,144.435,144.59,3181000000.0
2009-11-26 06:30:00,144.595,144.725,143.865,144.0,3163530000.0
2009-11-26 07:00:00,143.995,144.34,143.845,144.33,4563380000.0
2009-11-26 07:30:00,144.33,144.41,144.19,144.29,2904510000.0
2009-11-26 08:00:00,144.29,144.79,144.225,144.775,3194500000.0
2009-11-26 08:30:00,144.78,144.96,144.635,144.83,4659710000.0
2009-11-26 09:00:00,144.84,144.885,144.43,144.43,5314000000.0
2009-11-26 09:30:00,144.44,144.445,143.93,144.015,4428100000.0
2009-11-26 10:00:00,144.01,144.065,143.645,143.825,4546240000.0
2009-11-26 10:30:00,143.84,143.85,143.62,143.715,3672800000.0
2009-11-26 11:00:00,143.715,143.72,143.395,143.625,6718000000.0
2009-11-26 11:30:00,143.625,143.675,143.275,143.66,6953800000.0
2009-11-26 12:00:00,143.66,143.685,143.27,143.47,4565200000.0
2009-11-26 12:30:00,143.47,143.74,143.43,143.715,4310300000.0
2009-11-26 13:00:00,143.715,143.915,143.655,143.675,3881900000.0
2009-11-26 13:30:00,143.675,143.68,143.425,143.58,3810100000.0
2009-11-26 14:00:00,143.585,143.61,143.415,143.48,3883400000.0
2009-11-26 14:30:00,143.48,143.525,143.275,143.435,5364999999.0
2009-11-26 15:00:00,143.435,143.5,143.27,143.325,4281700000.0
2009-11-26 15:30:00,143.32,143.46,143.305,143.345,3151800000.0
2009-11-26 16:00:00,143.345,143.495,143.245,143.3,3025700000.0
2009-11-26 16:30:00,143.295,143.425,142.89,142.925,4168800000.0
2009-11-26 17:00:00,142.925,143.125,142.65,142.68,3919800000.0
2009-11-26 17:30:00,142.68,142.88,142.65,142.785,3400200000.0
2009-11-26 18:00:00,142.8,142.805,142.56,142.775,3915800000.0
2009-11-26 18:30:00,142.775,142.825,142.565,142.62,2151180000.0
2009-11-26 19:00:00,142.62,142.885,142.58,142.77,1430680000.0
2009-11-26 19:30:00,142.77,142.845,142.605,142.76,1211060000.0
2009-11-26 20:00:00,142.76,142.925,142.54,142.615,927900000.0
2009-11-26 20:30:00,142.61,142.675,142.539,142.625,513600000.0
2009-11-26 21:00:00,142.625,142.71,142.615,142.7,269500000.0
2009-11-26 21:30:00,142.69,142.91,142.6,142.745,383800000.0
2009-11-26 22:00:00,142.755,142.86,142.71,142.81,548300000.0
2009-11-26 22:30:00,142.825,143.025,142.805,142.99,343400000.0
2009-11-26 23:00:00,142.99,143.025,142.625,142.8,482500000.0
2009-11-26 23:30:00,142.79,143.08,142.66,143.08,745100000.0
2009-11-27 00:00:00,143.075,143.125,142.63,142.71,510200000.0
2009-11-27 00:30:00,142.71,142.725,142.455,142.565,828000000.0
2009-11-27 01:00:00,142.575,142.62,140.53,141.03,3119100000.0
2009-11-27 01:30:00,141.035,141.06,139.255,139.9,4926600000.0
2009-11-27 02:00:00,139.9,141.32,139.85,140.635,5092700000.0
2009-11-27 02:30:00,140.635,141.94,140.295,141.65,5405800000.0
2009-11-27 03:00:00,141.65,141.71,141.055,141.16,4740300000.0
2009-11-27 03:30:00,141.155,141.47,141.095,141.245,3855600000.0
2009-11-27 04:00:00,141.245,141.295,140.82,140.845,3119800000.0
2009-11-27 04:30:00,140.845,141.13,140.615,141.045,3656300000.0
2009-11-27 05:00:00,141.04,141.25,140.915,141.06,3277900000.0
2009-11-27 05:30:00,141.06,141.205,140.985,141.02,2007000000.0
2009-11-27 06:00:00,141.025,141.39,140.995,141.37,2442900000.0
2009-11-27 06:30:00,141.365,141.995,141.275,141.585,5032300000.0
2009-11-27 07:00:00,141.605,141.79,141.425,141.425,4198500000.0
2009-11-27 07:30:00,141.425,141.7,140.82,141.035,5390700000.0
2009-11-27 08:00:00,141.05,141.41,140.995,141.0,4158300000.0
2009-11-27 08:30:00,141.015,141.195,140.765,140.985,4823100000.0
2009-11-27 09:00:00,140.985,140.985,140.025,140.26,5644900000.0
2009-11-27 09:30:00,140.26,140.545,140.045,140.475,4873800000.0
2009-11-27 10:00:00,140.465,141.185,140.295,140.82,5737900000.0
2009-11-27 10:30:00,140.82,141.32,140.775,141.155,5704100000.0
2009-11-27 11:00:00,141.155,141.44,141.03,141.265,5701100000.0
2009-11-27 11:30:00,141.26,141.905,141.235,141.885,5871100000.0
2009-11-27 12:00:00,141.885,142.455,141.78,142.385,5132400000.0
2009-11-27 12:30:00,142.385,142.635,141.655,141.74,4575400000.0
2009-11-27 13:00:00,141.735,141.955,141.45,141.605,5737800000.0
2009-11-27 13:30:00,141.605,141.715,141.475,141.61,4339400000.0
2009-11-27 14:00:00,141.605,141.835,141.535,141.635,4189400000.0
2009-11-27 14:30:00,141.64,141.79,141.45,141.69,4512600000.0
2009-11-27 15:00:00,141.69,142.345,141.68,142.205,4811730000.0
2009-11-27 15:30:00,142.205,142.215,141.745,142.025,4852620000.0
2009-11-27 16:00:00,142.02,142.2,142.0,142.185,5853400000.0
2009-11-27 16:30:00,142.185,142.825,142.085,142.765,7637900000.0
2009-11-27 17:00:00,142.76,143.27,142.76,142.885,6559200000.0
2009-11-27 17:30:00,142.885,143.405,142.84,142.995,5192800000.0
2009-11-27 18:00:00,142.995,143.35,142.975,143.22,4691400000.0
2009-11-27 18:30:00,143.225,143.49,143.215,143.27,4039000000.0
2009-11-27 19:00:00,143.275,143.3,142.94,142.97,2079500000.0
2009-11-27 19:30:00,142.97,143.2,142.915,143.09,2168100000.0
2009-11-27 20:00:00,143.09,143.165,142.875,142.89,1998200000.0
2009-11-27 20:30:00,142.9,142.93,142.77,142.855,649500000.0
2009-11-27 21:00:00,142.83,142.95,142.83,142.87,804200000.0
2009-11-27 21:30:00,142.87,142.955,142.82,142.915,456300000.0
2009-11-27 22:00:00,142.915,142.945,142.805,142.875,462000000.0
2009-11-27 22:30:00,142.853,142.93,142.57,142.595,930300000.0
2009-11-27 23:00:00,142.59,142.645,142.305,142.405,1011000000.0
2009-11-27 23:30:00,142.425,142.735,142.26,142.735,948700000.0
2009-11-30 00:00:00,142.965,143.735,142.54,142.9,1533000000.0
2009-11-30 00:30:00,142.9,143.135,142.875,143.075,711100000.0
2009-11-30 01:00:00,143.075,143.31,142.55,142.845,2998500000.0
2009-11-30 01:30:00,142.845,143.13,142.76,142.92,1905400000.0
2009-11-30 02:00:00,142.915,143.09,142.6,142.915,3824300000.0
2009-11-30 02:30:00,142.915,143.405,142.865,143.395,3674600000.0
2009-11-30 03:00:00,143.395,143.845,143.395,143.77,4118600000.0
2009-11-30 03:30:00,143.775,143.905,143.575,143.77,3496100000.0
2009-11-30 04:00:00,143.77,143.775,143.6,143.735,2043700000.0
2009-11-30 04:30:00,143.725,143.865,143.635,143.815,2093900000.0
2009-11-30 05:00:00,143.81,143.9,143.575,143.605,1982600000.0
2009-11-30 05:30:00,143.61,143.875,143.61,143.685,1521100000.0
2009-11-30 06:00:00,143.68,143.825,143.395,143.425,2110700000.0
2009-11-30 06:30:00,143.435,143.485,142.96,143.055,2275100000.0
2009-11-30 07:00:00,143.06,143.295,142.105,142.42,5756600000.0
2009-11-30 07:30:00,142.42,142.92,142.21,142.575,2870900000.0
2009-11-30 08:00:00,142.575,142.925,142.525,142.64,2114600000.0
2009-11-30 08:30:00,142.635,142.89,142.395,142.535,1942600000.0
2009-11-30 09:00:00,142.54,143.01,142.5,142.82,2502000000.0
2009-11-30 09:30:00,142.815,142.96,142.3,142.475,4156300000.0
2009-11-30 10:00:00,142.47,142.475,141.475,141.635,6817800000.0
2009-11-30 10:30:00,141.635,142.37,141.625,142.13,5356600000.0
2009-11-30 11:00:00,142.14,142.365,141.95,142.34,4377200000.0
2009-11-30 11:30:00,142.335,143.315,142.07,142.885,7253700000.0
2009-11-30 12:00:00,142.885,142.985,142.565,142.855,5200700000.0
2009-11-30 12:30:00,142.845,142.895,142.45,142.64,5402600000.0
2009-11-30 13:00:00,142.64,142.75,141.91,142.125,6242300000.0
2009-11-30 13:30:00,142.125,142.325,141.995,142.245,4025600000.0
2009-11-30 14:00:00,142.255,142.41,142.16,142.185,4130800000.0
2009-11-30 14:30:00,142.19,142.45,142.125,142.415,4801100000.0
2009-11-30 15:00:00,142.405,142.7,142.335,142.465,5876600000.0
2009-11-30 15:30:00,142.465,142.86,142.35,142.485,6797700000.0
2009-11-30 16:00:00,142.485,142.63,142.315,142.465,6960100000.0
2009-11-30 16:30:00,142.46,142.66,142.305,142.505,7113500000.0
2009-11-30 17:00:00,142.505,142.635,142.235,142.29,5891600000.0
2009-11-30 17:30:00,142.285,142.385,141.335,141.365,6969400000.0
2009-11-30 18:00:00,141.365,141.585,141.035,141.07,6709500000.0
2009-11-30 18:30:00,141.08,141.43,141.05,141.305,6123800000.0
2009-11-30 19:00:00,141.305,141.615,141.295,141.525,3561400000.0
2009-11-30 19:30:00,141.525,141.58,141.41,141.505,3363700000.0
2009-11-30 20:00:00,141.505,141.625,141.44,141.6,2500800000.0
2009-11-30 20:30:00,141.605,141.825,141.51,141.66,2987800000.0
2009-11-30 21:00:00,141.66,141.725,141.555,141.64,2892800000.0
2009-11-30 21:30:00,141.645,141.77,141.555,141.675,3602700000.0
2009-11-30 22:00:00,141.675,142.125,141.665,142.105,3066900000.0
2009-11-30 22:30:00,142.105,142.255,142.095,142.2,3193600000.0
2009-11-30 23:00:00,142.2,142.2,141.905,141.91,1292500000.0
2009-11-30 23:30:00,141.91,142.085,141.835,142.03,1218900000.0
2009-12-01 00:00:00,142.03,142.035,141.7,141.89,694400000.0
2009-12-01 00:30:00,141.895,142.0,141.855,142.0,523200000.0
2009-12-01 01:00:00,141.96,142.075,141.615,141.67,1230700000.0
2009-12-01 01:30:00,141.675,141.975,141.675,141.96,1972300000.0
2009-12-01 02:00:00,141.955,142.33,141.95,142.33,2170700000.0
2009-12-01 02:30:00,142.325,142.325,141.845,141.85,2686500000.0
2009-12-01 03:00:00,141.85,142.12,141.85,142.005,2427900000.0
2009-12-01 03:30:00,142.015,142.125,141.895,142.105,2787200000.0
2009-12-01 04:00:00,142.105,143.15,142.1,143.095,5663900000.0
2009-12-01 04:30:00,143.1,143.2,142.855,143.095,2482100000.0
2009-12-01 05:00:00,143.1,143.785,143.085,143.66,3564300000.0
2009-12-01 05:30:00,143.66,143.795,143.275,143.375,2926800000.0
2009-12-01 06:00:00,143.375,143.68,143.235,143.66,2154100000.0
2009-12-01 06:30:00,143.665,143.665,143.425,143.605,1754400000.0
2009-12-01 07:00:00,143.61,143.635,143.37,143.385,3938700000.0
2009-12-01 07:30:00,143.385,143.49,143.3,143.49,2929400000.0
2009-12-01 08:00:00,143.485,143.565,143.365,143.465,3374900000.0
2009-12-01 08:30:00,143.47,143.65,142.11,142.55,5593640000.0
2009-12-01 09:00:00,142.535,143.16,142.515,143.11,4680940000.0
2009-12-01 09:30:00,143.105,143.425,143.105,143.105,4262600000.0
2009-12-01 10:00:00,143.105,143.385,143.0,143.225,6060200000.0
2009-12-01 10:30:00,143.225,143.805,143.205,143.635,6324800000.0
2009-12-01 11:00:00,143.645,143.78,143.425,143.605,7016900000.0
2009-12-01 11:30:00,143.61,143.62,143.345,143.57,4525700000.0
2009-12-01 12:00:00,143.575,143.93,143.505,143.73,5431100000.0
2009-12-01 12:30:00,143.73,143.825,143.63,143.715,5462600000.0
2009-12-01 13:00:00,143.715,143.865,143.58,143.78,5266700000.0
2009-12-01 13:30:00,143.78,144.015,143.765,143.815,4787600000.0
2009-12-01 14:00:00,143.815,144.185,143.775,144.115,4507600000.0
2009-12-01 14:30:00,144.11,144.43,144.1,144.21,5810100000.0
2009-12-01 15:00:00,144.21,144.255,143.815,143.855,7145600000.0
2009-12-01 15:30:00,143.865,144.13,143.855,144.115,5754100000.0
2009-12-01 16:00:00,144.125,144.165,144.035,144.115,5656000000.0
2009-12-01 16:30:00,144.115,144.2,143.93,144.045,5649900000.0
2009-12-01 17:00:00,144.045,144.095,143.67,144.02,7568500000.0
2009-12-01 17:30:00,144.02,144.175,143.87,144.13,6689200000.0
2009-12-01 18:00:00,144.12,144.15,143.915,143.995,6639900001.0
2009-12-01 18:30:00,143.995,144.03,143.8,143.995,5853400000.0
2009-12-01 19:00:00,143.995,144.135,143.975,144.04,3808100000.0
2009-12-01 19:30:00,144.04,144.065,143.925,143.98,2840100000.0
2009-12-01 20:00:00,143.975,144.12,143.935,144.105,3516900000.0
2009-12-01 20:30:00,144.105,144.125,143.925,144.095,3725900000.0
2009-12-01 21:00:00,144.095,144.2,144.03,144.19,3170000000.0
2009-12-01 21:30:00,144.185,144.25,144.085,144.205,4124200000.0
2009-12-01 22:00:00,144.21,144.215,144.115,144.125,2831600000.0
2009-12-01 22:30:00,144.125,144.15,144.015,144.05,3190400000.0
2009-12-01 23:00:00,144.045,144.12,143.99,144.11,1244700000.0
2009-12-01 23:30:00,144.11,144.145,143.885,143.91,1124400000.0
2009-12-02 00:00:00,143.91,144.105,143.87,144.08,429600000.0
2009-12-02 00:30:00,144.08,144.115,143.98,144.05,356900000.0
2009-12-02 01:00:00,144.05,144.145,143.95,144.04,1167600000.0
2009-12-02 01:30:00,144.04,144.16,143.995,144.04,2356700000.0
2009-12-02 02:00:00,144.045,144.075,143.8,143.865,2587800000.0
2009-12-02 02:30:00,143.865,144.16,143.865,144.095,2718900000.0
2009-12-02 03:00:00,144.11,144.245,144.025,144.045,3392000000.0
2009-12-02 03:30:00,144.045,144.155,143.925,144.095,2430000000.0
2009-12-02 04:00:00,144.095,144.285,144.015,144.215,2433400000.0
2009-12-02 04:30:00,144.215,144.41,144.15,144.22,2635300000.0
2009-12-02 05:00:00,144.22,144.6,144.22,144.6,2001100000.0
2009-12-02 05:30:00,144.6,144.775,144.45,144.73,2767100000.0
2009-12-02 06:00:00,144.725,144.725,144.395,144.41,1754800000.0
2009-12-02 06:30:00,144.41,144.545,144.3,144.545,1537400000.0
2009-12-02 07:00:00,144.545,144.565,144.27,144.355,1730500000.0
2009-12-02 07:30:00,144.355,144.48,144.29,144.335,1371400000.0
2009-12-02 08:00:00,144.33,144.425,144.3,144.33,2166400000.0
2009-12-02 08:30:00,144.335,144.7,144.24,144.685,3184800000.0
2009-12-02 09:00:00,144.69,144.76,144.315,144.35,4783100000.0
2009-12-02 09:30:00,144.345,144.69,144.34,144.65,4919900000.0
2009-12-02 10:00:00,144.65,144.9,144.43,144.89,4308400000.0
2009-12-02 10:30:00,144.905,145.14,144.715,145.02,3851700000.0
2009-12-02 11:00:00,145.01,145.315,144.885,145.05,5049700000.0
2009-12-02 11:30:00,145.065,145.575,145.025,145.48,4541000000.0
2009-12-02 12:00:00,145.475,145.735,145.385,145.545,4667840000.0
2009-12-02 12:30:00,145.545,145.645,145.44,145.61,5358100000.0
2009-12-02 13:00:00,145.595,145.65,145.43,145.475,4699700000.0
2009-12-02 13:30:00,145.475,145.595,145.225,145.465,5963700000.0
2009-12-02 14:00:00,145.465,145.575,145.345,145.42,4980600000.0
2009-12-02 14:30:00,145.42,145.545,145.355,145.515,4119700000.0
2009-12-02 15:00:00,145.515,145.565,145.145,145.425,5460600000.0
2009-12-02 15:30:00,145.425,145.435,145.125,145.225,5387300000.0
2009-12-02 16:00:00,145.225,145.41,145.22,145.315,4985100000.0
2009-12-02 16:30:00,145.315,145.445,145.205,145.23,5766500000.0
2009-12-02 17:00:00,145.235,145.58,145.21,145.515,6603700002.0
2009-12-02 17:30:00,145.51,145.61,145.435,145.465,6724000000.0
2009-12-02 18:00:00,145.465,145.515,145.085,145.12,7931700000.0
2009-12-02 18:30:00,145.12,145.31,144.945,145.035,5234200000.0
2009-12-02 19:00:00,145.035,145.515,145.035,145.18,7507600000.0
2009-12-02 19:30:00,145.18,145.235,145.035,145.225,3027800000.0
2009-12-02 20:00:00,145.225,145.285,145.15,145.24,2014100000.0
2009-12-02 20:30:00,145.24,145.31,145.15,145.285,2086500000.0
2009-12-02 21:00:00,145.285,145.48,145.16,145.45,3963000000.0
2009-12-02 21:30:00,145.45,145.655,145.405,145.5,3650300000.0
2009-12-02 22:00:00,145.5,145.56,145.395,145.41,1914700000.0
2009-12-02 22:30:00,145.4,145.44,145.285,145.365,2691400000.0
2009-12-02 23:00:00,145.39,145.51,145.355,145.47,992900000.0
2009-12-02 23:30:00,145.47,145.475,145.225,145.28,1470600000.0
2009-12-03 00:00:00,145.28,145.475,145.225,145.435,511500000.0
2009-12-03 00:30:00,145.43,145.865,145.41,145.755,1096400000.0
2009-12-03 01:00:00,145.77,145.92,145.725,145.78,1152300000.0
2009-12-03 01:30:00,145.78,146.01,145.65,146.01,1913100000.0
2009-12-03 02:00:00,146.01,146.205,145.915,145.93,3724500000.0
2009-12-03 02:30:00,145.93,146.22,145.88,146.085,3476600000.0
2009-12-03 03:00:00,146.085,146.125,146.01,146.095,3231400000.0
2009-12-03 03:30:00,146.095,146.58,146.095,146.53,3481800000.0
2009-12-03 04:00:00,146.535,146.535,146.31,146.475,2403100000.0
2009-12-03 04:30:00,146.475,146.625,146.46,146.54,2477600000.0
2009-12-03 05:00:00,146.54,146.675,146.535,146.595,2696900000.0
2009-12-03 05:30:00,146.595,146.65,146.445,146.555,2042600000.0
2009-12-03 06:00:00,146.55,146.57,146.26,146.3,2560800000.0
2009-12-03 06:30:00,146.295,146.425,146.285,146.305,2120900000.0
2009-12-03 07:00:00,146.3,146.395,146.245,146.365,2445000000.0
2009-12-03 07:30:00,146.365,146.585,146.305,146.53,2965600000.0
2009-12-03 08:00:00,146.53,146.65,146.465,146.625,3372200000.0
2009-12-03 08:30:00,146.635,146.64,146.35,146.355,3486300000.0
2009-12-03 09:00:00,146.355,146.825,146.33,146.705,6609300000.0
2009-12-03 09:30:00,146.705,146.805,146.56,146.565,3886600000.0
2009-12-03 10:00:00,146.56,146.565,146.195,146.535,5218720000.0
2009-12-03 10:30:00,146.545,146.595,146.375,146.48,6141100000.0
2009-12-03 11:00:00,146.485,146.525,146.195,146.3,6327600000.0
2009-12-03 11:30:00,146.26,146.425,146.015,146.42,7815299999.0
2009-12-03 12:00:00,146.42,146.455,146.225,146.26,5567800000.0
2009-12-03 12:30:00,146.26,146.41,146.15,146.23,5519800000.0
2009-12-03 13:00:00,146.23,146.44,146.185,146.29,4176800000.0
2009-12-03 13:30:00,146.285,146.385,146.135,146.135,5133100000.0
2009-12-03 14:00:00,146.135,146.355,146.065,146.125,5201100000.0
2009-12-03 14:30:00,146.115,146.255,146.105,146.155,4465800000.0
2009-12-03 15:00:00,146.155,146.615,146.145,146.485,6872900000.0
2009-12-03 15:30:00,146.5,146.76,146.395,146.425,7139900000.0
2009-12-03 16:00:00,146.435,146.855,146.265,146.83,6484500000.0
2009-12-03 16:30:00,146.83,146.865,146.55,146.62,6926100000.0
2009-12-03 17:00:00,146.635,146.635,146.1,146.375,6439600000.0
2009-12-03 17:30:00,146.37,146.375,146.065,146.18,4758700000.0
2009-12-03 18:00:00,146.185,146.295,146.11,146.28,5005500000.0
2009-12-03 18:30:00,146.275,146.295,146.07,146.195,4491000000.0
2009-12-03 19:00:00,146.205,146.205,146.035,146.05,3665700000.0
2009-12-03 19:30:00,146.05,146.215,146.035,146.14,3045800000.0
2009-12-03 20:00:00,146.14,146.265,146.115,146.205,2850400000.0
2009-12-03 20:30:00,146.205,146.285,146.165,146.275,1896800000.0
2009-12-03 21:00:00,146.275,146.275,146.09,146.125,2487100000.0
2009-12-03 21:30:00,146.13,146.185,146.045,146.115,2627300000.0
2009-12-03 22:00:00,146.115,146.21,146.055,146.135,2079000000.0
2009-12-03 22:30:00,146.13,146.175,146.03,146.06,2156500000.0
2009-12-03 23:00:00,146.06,146.13,146.005,146.01,1696700000.0
2009-12-03 23:30:00,146.005,146.085,145.82,145.945,2140500000.0
2009-12-04 00:00:00,145.945,146.095,145.88,146.085,776300000.0
2009-12-04 00:30:00,146.095,146.18,146.02,146.115,1080100000.0
2009-12-04 01:00:00,146.115,146.17,145.92,146.085,2293900000.0
2009-12-04 01:30:00,146.09,146.19,146.05,146.12,2503100000.0
2009-12-04 02:00:00,146.13,146.175,145.57,145.805,3404900000.0
2009-12-04 02:30:00,145.805,145.805,145.42,145.595,4183200000.0
2009-12-04 03:00:00,145.595,145.995,145.54,145.835,4507900000.0
2009-12-04 03:30:00,145.835,146.185,145.83,145.975,3686900000.0
2009-12-04 04:00:00,145.985,145.985,145.79,145.905,2289000000.0
2009-12-04 04:30:00,145.905,146.04,145.845,146.025,1682400000.0
2009-12-04 05:00:00,146.015,146.03,145.875,145.875,2298400000.0
2009-12-04 05:30:00,145.875,145.915,145.795,145.87,2082800000.0
2009-12-04 06:00:00,145.87,145.875,145.565,145.685,2554200000.0
2009-12-04 06:30:00,145.685,145.8,145.61,145.79,1841700000.0
2009-12-04 07:00:00,145.795,145.845,145.635,145.7,2297100000.0
2009-12-04 07:30:00,145.7,145.895,145.655,145.88,2330400000.0
2009-12-04 08:00:00,145.89,145.895,145.755,145.8,2665300000.0
2009-12-04 08:30:00,145.8,146.115,145.79,146.075,3300000000.0
2009-12-04 09:00:00,146.075,146.42,146.075,146.3,4382800000.0
2009-12-04 09:30:00,146.295,146.455,146.19,146.235,5530500000.0
2009-12-04 10:00:00,146.235,146.54,146.115,146.5,5047700000.0
2009-12-04 10:30:00,146.505,146.615,146.38,146.5,3785100000.0
2009-12-04 11:00:00,146.515,146.635,146.44,146.475,3621800000.0
2009-12-04 11:30:00,146.475,146.615,146.34,146.515,4690200000.0
2009-12-04 12:00:00,146.515,146.725,146.515,146.685,4181300000.0
2009-12-04 12:30:00,146.685,147.005,146.665,146.825,4737700000.0
2009-12-04 13:00:00,146.825,147.055,146.78,147.015,4248500000.0
2009-12-04 13:30:00,147.015,147.21,147.005,147.085,4601000000.0
2009-12-04 14:00:00,147.08,147.345,147.05,147.21,4856800000.0
2009-12-04 14:30:00,147.21,147.305,147.07,147.145,2634700000.0
2009-12-04 15:00:00,147.14,147.245,147.0,147.195,4547200000.0
2009-12-04 15:30:00,147.21,148.535,147.21,148.285,9187600001.0
2009-12-04 16:00:00,148.28,148.875,148.28,148.735,8406300000.0
2009-12-04 16:30:00,148.745,149.01,148.605,148.925,6682800000.0
2009-12-04 17:00:00,148.925,149.09,148.54,148.69,7064200000.0
2009-12-04 17:30:00,148.69,148.84,148.585,148.71,7025800000.0
2009-12-04 18:00:00,148.705,148.9,148.535,148.74,6304800000.0
2009-12-04 18:30:00,148.73,148.795,148.21,148.4,4779900000.0
2009-12-04 19:00:00,148.4,148.59,148.315,148.545,6113800000.0
2009-12-04 19:30:00,148.555,148.775,148.53,148.565,4962100000.0
2009-12-04 20:00:00,148.565,148.685,148.41,148.435,2928200000.0
2009-12-04 20:30:00,148.435,148.795,148.39,148.59,5289800000.0
2009-12-04 21:00:00,148.585,148.94,148.545,148.635,6314700000.0
2009-12-04 21:30:00,148.635,149.07,148.625,149.005,4503750000.0
2009-12-04 22:00:00,149.01,149.06,148.82,148.87,2139560000.0
2009-12-04 22:30:00,148.875,148.98,148.775,148.845,1560800000.0
2009-12-04 23:00:00,148.845,148.845,148.7,148.725,2078500000.0
2009-12-04 23:30:00,148.725,149.155,148.69,149.14,2558200000.0
2009-12-07 00:00:00,148.115,148.195,147.955,148.185,1505800000.0
2009-12-07 00:30:00,148.19,148.8,148.18,148.59,1803300000.0
2009-12-07 01:00:00,148.565,148.79,148.515,148.705,2688400000.0
2009-12-07 01:30:00,148.705,148.71,148.165,148.335,5397800000.0
2009-12-07 02:00:00,148.34,148.505,148.3,148.365,5135600000.0
2009-12-07 02:30:00,148.36,148.68,148.325,148.575,5471900000.0
2009-12-07 03:00:00,148.585,148.745,148.45,148.67,4615700000.0
2009-12-07 03:30:00,148.665,148.67,148.24,148.335,4304200000.0
2009-12-07 04:00:00,148.33,148.5,148.25,148.47,2929800000.0
2009-12-07 04:30:00,148.47,148.51,148.225,148.245,2225500000.0
2009-12-07 05:00:00,148.25,148.25,147.965,148.005,1931100000.0
2009-12-07 05:30:00,148.005,148.1,147.96,148.065,1727500000.0
2009-12-07 06:00:00,148.065,148.125,147.995,148.025,2678500000.0
2009-12-07 06:30:00,148.025,148.17,148.025,148.075,3492000000.0
2009-12-07 07:00:00,148.075,148.235,148.075,148.155,3101500000.0
2009-12-07 07:30:00,148.16,148.52,148.1,148.425,3923400000.0
2009-12-07 08:00:00,148.425,148.57,148.385,148.395,3304000000.0
2009-12-07 08:30:00,148.395,148.545,148.085,148.21,4127800000.0
2009-12-07 09:00:00,148.215,148.275,147.705,147.775,5721200000.0
2009-12-07 09:30:00,147.77,147.825,147.485,147.8,5556000000.0
2009-12-07 10:00:00,147.8,147.805,147.14,147.245,7395380001.0
2009-12-07 10:30:00,147.245,147.295,146.9,147.03,8778400000.0
2009-12-07 11:00:00,147.035,147.18,146.92,147.135,5988700000.0
2009-12-07 11:30:00,147.13,147.325,147.125,147.2,6678700000.0
2009-12-07 12:00:00,147.2,147.455,147.01,147.42,5455300000.0
2009-12-07 12:30:00,147.42,147.565,147.055,147.06,4436000000.0
2009-12-07 13:00:00,147.06,147.28,147.035,147.15,4900200000.0
2009-12-07 13:30:00,147.15,147.205,147.03,147.135,4783400000.0
2009-12-07 14:00:00,147.14,147.19,146.895,146.955,5864000000.0
2009-12-07 14:30:00,146.97,147.27,146.93,147.155,5065500000.0
2009-12-07 15:00:00,147.165,147.235,147.1,147.155,4680600000.0
2009-12-07 15:30:00,147.145,147.3,147.105,147.16,6497500000.0
2009-12-07 16:00:00,147.16,147.16,146.78,146.79,9189299997.0
2009-12-07 16:30:00,146.79,147.16,146.78,147.09,8373300000.0
2009-12-07 17:00:00,147.09,147.38,146.975,147.31,8403200000.0
2009-12-07 17:30:00,147.325,147.44,147.2,147.31,6946900000.0
2009-12-07 18:00:00,147.31,147.315,146.92,147.01,9216200000.0
2009-12-07 18:30:00,147.01,147.16,146.795,146.92,5805200000.0
2009-12-07 19:00:00,146.925,147.035,146.86,146.94,5718100000.0
2009-12-07 19:30:00,146.94,147.245,146.615,147.245,9556100002.0
2009-12-07 20:00:00,147.24,147.335,146.86,146.995,7473000000.0
2009-12-07 20:30:00,146.995,147.125,146.945,147.04,4969699998.0
2009-12-07 21:00:00,147.04,147.29,147.005,147.235,5660100000.0
2009-12-07 21:30:00,147.235,147.235,146.925,147.015,6085100000.0
2009-12-07 22:00:00,147.025,147.155,146.965,147.125,5652500000.0
2009-12-07 22:30:00,147.12,147.245,147.08,147.17,5558100001.0
2009-12-07 23:00:00,147.17,147.245,147.135,147.145,1778400000.0
2009-12-07 23:30:00,147.145,147.23,147.115,147.175,1998100000.0
2009-12-08 00:00:00,147.165,147.205,146.915,147.02,1038200000.0
2009-12-08 00:30:00,147.03,147.095,146.91,147.01,1804500000.0
2009-12-08 01:00:00,147.02,147.085,146.97,146.99,1756300000.0
2009-12-08 01:30:00,146.99,147.085,146.915,147.075,3551700000.0
2009-12-08 02:00:00,147.075,147.08,146.945,146.955,2396600000.0
2009-12-08 02:30:00,146.955,147.1,146.655,146.655,3939800000.0
2009-12-08 03:00:00,146.655,146.73,146.465,146.555,3758200000.0
2009-12-08 03:30:00,146.555,146.555,146.31,146.505,3580100000.0
2009-12-08 04:00:00,146.505,146.535,146.345,146.375,2449500000.0
2009-12-08 04:30:00,146.385,146.52,146.33,146.51,1615600000.0
2009-12-08 05:00:00,146.51,146.515,146.335,146.42,1258300000.0
2009-12-08 05:30:00,146.415,146.42,146.32,146.355,1324600000.0
2009-12-08 06:00:00,146.345,146.465,146.33,146.45,1822600000.0
2009-12-08 06:30:00,146.45,146.475,146.25,146.255,2012600000.0
2009-12-08 07:00:00,146.255,146.305,145.95,146.06,2667900000.0
2009-12-08 07:30:00,146.065,146.285,145.935,146.205,2978400000.0
2009-12-08 08:00:00,146.205,146.235,145.815,145.87,4748900000.0
2009-12-08 08:30:00,145.87,146.225,145.865,145.905,4616700000.0
2009-12-08 09:00:00,145.895,145.995,145.525,145.85,5850400000.0
2009-12-08 09:30:00,145.845,145.895,145.175,145.265,8139200000.0
2009-12-08 10:00:00,145.26,145.765,145.21,145.73,6322200000.0
2009-12-08 10:30:00,145.73,146.035,145.63,145.81,5175300000.0
2009-12-08 11:00:00,145.815,145.86,145.295,145.305,5361000000.0
2009-12-08 11:30:00,145.2,145.505,145.095,145.155,5888300000.0
2009-12-08 12:00:00,145.16,145.195,144.725,144.785,6216800000.0
2009-12-08 12:30:00,144.785,144.985,144.67,144.775,4954900000.0
2009-12-08 13:00:00,144.775,144.775,144.46,144.505,5886900000.0
2009-12-08 13:30:00,144.505,144.765,144.41,144.43,5353100000.0
2009-12-08 14:00:00,144.425,144.585,144.125,144.345,7489800000.0
2009-12-08 14:30:00,144.345,144.515,144.115,144.45,7099100000.0
2009-12-08 15:00:00,144.445,144.48,144.06,144.065,7980300000.0
2009-12-08 15:30:00,144.065,144.08,143.615,143.83,5889900000.0
2009-12-08 16:00:00,143.83,143.88,143.58,143.855,6351500000.0
2009-12-08 16:30:00,143.855,144.095,143.7,144.08,8360899999.0
2009-12-08 17:00:00,144.085,144.4,144.07,144.295,7243700000.0
2009-12-08 17:30:00,144.29,144.325,143.91,144.14,6678200000.0
2009-12-08 18:00:00,144.135,144.21,144.02,144.105,6899700001.0
2009-12-08 18:30:00,144.105,144.23,144.0,144.105,6743100000.0
2009-12-08 19:00:00,144.105,144.17,143.76,143.765,7283100000.0
2009-12-08 19:30:00,143.77,143.88,143.595,143.88,6960500000.0
2009-12-08 20:00:00,143.885,143.93,143.62,143.8,6834300000.0
2009-12-08 20:30:00,143.8,144.13,143.785,143.985,4303900000.0
2009-12-08 21:00:00,143.975,144.12,143.735,143.795,5935400000.0
2009-12-08 21:30:00,143.79,143.88,143.61,143.655,5171400000.0
2009-12-08 22:00:00,143.645,143.82,143.64,143.79,4765800000.0
2009-12-08 22:30:00,143.785,143.92,143.765,143.905,4212700000.0
2009-12-08 23:00:00,143.905,144.04,143.835,143.985,1901700000.0
2009-12-08 23:30:00,143.975,144.04,143.89,143.985,3052900000.0
2009-12-09 00:00:00,143.99,144.055,143.89,144.01,528400000.0
2009-12-09 00:30:00,144.01,144.03,143.655,143.735,742100000.0
2009-12-09 01:00:00,143.735,143.86,143.38,143.435,1157800000.0
2009-12-09 01:30:00,143.445,143.71,143.345,143.555,2490500000.0
2009-12-09 02:00:00,143.55,144.345,143.535,144.2,4253400000.0
2009-12-09 02:30:00,144.2,144.225,143.85,143.88,4474600000.0
2009-12-09 03:00:00,143.885,144.0,143.645,143.82,4200600000.0
2009-12-09 03:30:00,143.82,143.865,143.655,143.805,2612040000.0
2009-12-09 04:00:00,143.805,143.965,143.7,143.81,2220480000.0
2009-12-09 04:30:00,143.81,143.855,143.515,143.655,1774760000.0
2009-12-09 05:00:00,143.66,143.765,143.595,143.685,1220180000.0
2009-12-09 05:30:00,143.685,143.87,143.68,143.795,1548200000.0
2009-12-09 06:00:00,143.795,143.8,143.63,143.765,1690040000.0
2009-12-09 06:30:00,143.765,143.82,143.705,143.735,1299340000.0
2009-12-09 07:00:00,143.735,143.795,143.66,143.705,1618020000.0
2009-12-09 07:30:00,143.71,143.81,143.575,143.785,2669620000.0
2009-12-09 08:00:00,143.775,143.82,143.195,143.195,3596300000.0
2009-12-09 08:30:00,143.195,143.245,142.655,142.695,5923920000.0
2009-12-09 09:00:00,142.705,142.81,142.215,142.36,8120200000.0
2009-12-09 09:30:00,142.36,142.44,142.25,142.405,6271500000.0
2009-12-09 10:00:00,142.415,142.81,142.19,142.495,6249500000.0
2009-12-09 10:30:00,142.5,142.535,142.0,142.52,7162900000.0
2009-12-09 11:00:00,142.515,143.135,142.505,142.63,7049100000.0
2009-12-09 11:30:00,142.625,143.04,142.565,142.715,5995920000.0
2009-12-09 12:00:00,142.715,143.25,142.685,143.245,6078200000.0
2009-12-09 12:30:00,143.245,143.985,143.245,143.65,8453700000.0
2009-12-09 13:00:00,143.65,143.795,143.475,143.65,5521900000.0
2009-12-09 13:30:00,143.65,143.75,143.58,143.615,3237900000.0
2009-12-09 14:00:00,143.63,143.745,143.2,143.2,5477500000.0
2009-12-09 14:30:00,143.2,143.725,143.04,143.58,5672600000.0
2009-12-09 15:00:00,143.58,144.145,143.33,143.33,6566900000.0
2009-12-09 15:30:00,143.325,143.475,143.12,143.235,5860350000.0
2009-12-09 16:00:00,143.245,143.265,142.43,142.675,7491700000.0
2009-12-09 16:30:00,142.675,142.79,142.205,142.405,4949300000.0
2009-12-09 17:00:00,142.4,142.72,142.245,142.28,7653900000.0
2009-12-09 17:30:00,142.285,142.76,142.125,142.61,10268500000.0
2009-12-09 18:00:00,142.62,142.705,142.44,142.475,9028600000.0
2009-12-09 18:30:00,142.475,142.785,142.395,142.625,6362400000.0
2009-12-09 19:00:00,142.625,142.67,142.155,142.36,4044600000.0
2009-12-09 19:30:00,142.365,142.525,142.305,142.45,2585610000.0
2009-12-09 20:00:00,142.46,142.485,142.205,142.235,2636970000.0
2009-12-09 20:30:00,142.235,142.34,142.185,142.27,2601220000.0
2009-12-09 21:00:00,142.27,142.59,142.24,142.46,2374190000.0
2009-12-09 21:30:00,142.46,142.69,142.44,142.51,2532140000.0
2009-12-09 22:00:00,142.52,143.055,142.52,142.9,2280540000.0
2009-12-09 22:30:00,142.9,142.98,142.785,142.925,1651500000.0
2009-12-09 23:00:00,142.915,142.99,142.85,142.915,1281700000.0
2009-12-09 23:30:00,142.915,142.965,142.855,142.865,967000000.0
2009-12-10 00:00:00,142.86,143.49,142.845,143.455,1117600000.0
2009-12-10 00:30:00,143.455,143.61,143.21,143.315,1030620000.0
2009-12-10 01:00:00,143.315,143.545,143.185,143.225,882120000.0
2009-12-10 01:30:00,143.225,143.43,143.14,143.39,1350000000.0
2009-12-10 02:00:00,143.385,143.415,143.115,143.215,2640800000.0
2009-12-10 02:30:00,143.22,143.875,143.22,143.665,4086300000.0
2009-12-10 03:00:00,143.68,144.1,143.655,143.96,2386500000.0
2009-12-10 03:30:00,143.965,143.98,143.57,143.645,2331800000.0
2009-12-10 04:00:00,143.645,143.825,143.64,143.805,1776300000.0
2009-12-10 04:30:00,143.795,143.96,143.745,143.88,1569100000.0
2009-12-10 05:00:00,143.88,143.895,143.72,143.8,1149500000.0
2009-12-10 05:30:00,143.8,143.875,143.335,143.405,1677700000.0
2009-12-10 06:00:00,143.405,143.455,142.74,142.84,2358600000.0
2009-12-10 06:30:00,142.845,142.945,142.665,142.895,2113900000.0
2009-12-10 07:00:00,142.895,143.095,142.73,143.025,2100100000.0
2009-12-10 07:30:00,143.025,143.045,142.52,142.57,2681700000.0
2009-12-10 08:00:00,142.585,142.795,142.53,142.715,2659900000.0
2009-12-10 08:30:00,142.71,142.86,142.485,142.735,2600200000.0
2009-12-10 09:00:00,142.74,143.14,142.74,142.955,4431400000.0
2009-12-10 09:30:00,142.96,143.02,142.475,142.765,4418900000.0
2009-12-10 10:00:00,142.765,143.5,142.705,143.37,5653700000.0
2009-12-10 10:30:00,143.365,143.825,143.075,143.71,6083600000.0
2009-12-10 11:00:00,143.71,143.785,143.455,143.735,5282100000.0
2009-12-10 11:30:00,143.735,143.8,143.415,143.54,3746200000.0
2009-12-10 12:00:00,143.54,144.16,143.515,144.0,4761900000.0
2009-12-10 12:30:00,144.005,144.04,143.82,143.975,4280500000.0
2009-12-10 13:00:00,143.975,144.39,143.915,144.325,4410200000.0
2009-12-10 13:30:00,144.325,144.405,143.885,144.135,4107500000.0
2009-12-10 14:00:00,144.135,144.215,143.665,143.79,4895600000.0
2009-12-10 14:30:00,143.79,144.02,143.66,143.8,3756000000.0
2009-12-10 15:00:00,143.805,143.975,143.73,143.8,4234700000.0
2009-12-10 15:30:00,143.795,144.045,143.36,143.575,5674900000.0
2009-12-10 16:00:00,143.585,143.685,143.455,143.665,6821200000.0
2009-12-10 16:30:00,143.655,143.92,143.62,143.67,6906800000.0
2009-12-10 17:00:00,143.665,143.72,143.41,143.505,7310500000.0
2009-12-10 17:30:00,143.5,143.64,143.155,143.535,7327600000.0
2009-12-10 18:00:00,143.545,143.585,143.275,143.505,5473300000.0
2009-12-10 18:30:00,143.52,143.52,143.24,143.355,4085600000.0
2009-12-10 19:00:00,143.365,143.42,143.145,143.24,3861700000.0
2009-12-10 19:30:00,143.24,143.405,143.175,143.295,4170100000.0
2009-12-10 20:00:00,143.295,143.4,143.17,143.325,4095100000.0
2009-12-10 20:30:00,143.325,143.38,143.205,143.275,2241900000.0
2009-12-10 21:00:00,143.275,143.575,143.265,143.545,2589900000.0
2009-12-10 21:30:00,143.545,143.625,143.445,143.505,2501400000.0
2009-12-10 22:00:00,143.5,143.545,143.38,143.395,1928000000.0
2009-12-10 22:30:00,143.395,143.59,143.39,143.545,2429810000.0
2009-12-10 23:00:00,143.545,143.62,143.495,143.52,1017200000.0
2009-12-10 23:30:00,143.51,143.705,143.495,143.54,1046300000.0
2009-12-11 00:00:00,143.535,143.815,143.525,143.74,548500000.0
2009-12-11 00:30:00,143.73,143.8,143.685,143.785,492800000.0
2009-12-11 01:00:00,143.76,143.785,143.595,143.6,411700000.0
2009-12-11 01:30:00,143.59,143.675,143.57,143.64,501500000.0
2009-12-11 02:00:00,143.64,144.01,143.635,143.86,2987600000.0
2009-12-11 02:30:00,143.86,143.965,143.73,143.795,2883800000.0
2009-12-11 03:00:00,143.795,143.795,143.645,143.76,2157000000.0
2009-12-11 03:30:00,143.77,143.945,143.735,143.895,2384700000.0
2009-12-11 04:00:00,143.9,144.035,143.74,143.905,3152600000.0
2009-12-11 04:30:00,143.91,144.515,143.91,144.445,3735100000.0
2009-12-11 05:00:00,144.445,144.78,144.28,144.725,3757100000.0
2009-12-11 05:30:00,144.725,144.835,144.585,144.745,2869700000.0
2009-12-11 06:00:00,144.745,144.77,144.585,144.645,1438400000.0
2009-12-11 06:30:00,144.635,144.785,144.565,144.76,2221900000.0
2009-12-11 07:00:00,144.76,145.025,144.75,144.93,2131900000.0
2009-12-11 07:30:00,144.935,145.14,144.83,145.11,2109800000.0
2009-12-11 08:00:00,145.11,145.23,145.0,145.025,3049400000.0
2009-12-11 08:30:00,145.025,145.215,144.855,144.885,3278900000.0
2009-12-11 09:00:00,144.87,144.88,144.305,144.625,4822500000.0
2009-12-11 09:30:00,144.615,144.62,144.325,144.435,3170600000.0
2009-12-11 10:00:00,144.435,144.99,144.41,144.965,4502000000.0
2009-12-11 10:30:00,144.965,145.065,144.79,144.79,3042400000.0
2009-12-11 11:00:00,144.795,145.29,144.795,145.195,4733400000.0
2009-12-11 11:30:00,145.195,145.215,144.895,145.095,4886200000.0
2009-12-11 12:00:00,145.095,145.24,145.06,145.145,3965200000.0
2009-12-11 12:30:00,145.155,145.22,144.81,144.905,5240600000.0
2009-12-11 13:00:00,144.91,144.98,144.77,144.805,5077400000.0
2009-12-11 13:30:00,144.805,144.845,144.64,144.675,3975700000.0
2009-12-11 14:00:00,144.675,144.925,144.675,144.925,3499800000.0
2009-12-11 14:30:00,144.925,144.925,144.68,144.735,3158200000.0
2009-12-11 15:00:00,144.735,144.985,144.67,144.825,5185210001.0
2009-12-11 15:30:00,144.825,145.4,144.825,145.37,9070099998.0
2009-12-11 16:00:00,145.37,145.385,144.93,145.125,8410500001.0
2009-12-11 16:30:00,145.13,145.39,145.06,145.39,7219400000.0
2009-12-11 17:00:00,145.38,145.655,145.235,145.375,6100610000.0
2009-12-11 17:30:00,145.385,145.595,145.33,145.38,6548300000.0
2009-12-11 18:00:00,145.385,145.65,145.015,145.14,6478500000.0
2009-12-11 18:30:00,145.135,145.14,144.58,144.875,5439100000.0
2009-12-11 19:00:00,144.875,145.085,144.86,144.98,5676400000.0
2009-12-11 19:30:00,144.98,145.405,144.965,144.975,6120600000.0
2009-12-11 20:00:00,144.97,145.22,144.965,145.21,2166500000.0
2009-12-11 20:30:00,145.21,145.28,145.13,145.19,2078800000.0
2009-12-11 21:00:00,145.18,145.24,145.05,145.055,1882900000.0
2009-12-11 21:30:00,145.055,145.065,144.785,144.815,3044600000.0
2009-12-11 22:00:00,144.805,144.91,144.78,144.84,1254300000.0
2009-12-11 22:30:00,144.835,144.875,144.61,144.635,1831220000.0
2009-12-11 23:00:00,144.65,144.825,144.615,144.815,1495110000.0
2009-12-11 23:30:00,144.805,145.08,144.73,144.87,2163100000.0
2009-12-14 00:00:00,144.485,144.805,144.4,144.79,1091200000.0
2009-12-14 00:30:00,144.785,144.91,144.635,144.785,1950700000.0
2009-12-14 01:00:00,144.78,144.86,144.595,144.69,1637700000.0
2009-12-14 01:30:00,144.69,144.825,144.505,144.82,2384600000.0
2009-12-14 02:00:00,144.82,145.015,144.525,144.725,3994200000.0
2009-12-14 02:30:00,144.725,144.75,144.125,144.125,4800500000.0
2009-12-14 03:00:00,144.105,144.255,143.895,144.245,3482400000.0
2009-12-14 03:30:00,144.245,144.255,143.7,143.755,3332900000.0
2009-12-14 04:00:00,143.76,143.805,143.54,143.635,3498700000.0
2009-12-14 04:30:00,143.635,143.655,143.455,143.535,2827100000.0
2009-12-14 05:00:00,143.535,143.695,143.52,143.595,2581800000.0
2009-12-14 05:30:00,143.595,143.605,143.14,143.205,3865000000.0
2009-12-14 06:00:00,143.2,144.545,143.195,144.44,2754400000.0
2009-12-14 06:30:00,144.44,145.01,144.345,144.805,3375900000.0
2009-12-14 07:00:00,144.82,145.075,144.68,144.715,3128000000.0
2009-12-14 07:30:00,144.715,144.905,144.555,144.65,3163400000.0
2009-12-14 08:00:00,144.65,144.875,144.165,144.49,3505400000.0
2009-12-14 08:30:00,144.495,144.555,144.025,144.345,4380500000.0
2009-12-14 09:00:00,144.345,144.355,143.525,143.765,5205600000.0
2009-12-14 09:30:00,143.765,143.915,143.73,143.875,3246600000.0
2009-12-14 10:00:00,143.89,144.455,143.88,144.18,5172890000.0
2009-12-14 10:30:00,144.18,144.235,143.77,143.845,4129320000.0
2009-12-14 11:00:00,143.845,143.87,143.275,143.43,6388500000.0
2009-12-14 11:30:00,143.44,143.695,143.405,143.635,5177000000.0
2009-12-14 12:00:00,143.635,143.765,143.585,143.625,4165100000.0
2009-12-14 12:30:00,143.625,143.735,143.51,143.545,4878100000.0
2009-12-14 13:00:00,143.545,143.67,143.515,143.605,4126800000.0
2009-12-14 13:30:00,143.595,143.68,143.475,143.655,3882300000.0
2009-12-14 14:00:00,143.645,143.945,143.645,143.905,4289000000.0
2009-12-14 14:30:00,143.9,143.96,143.66,143.735,3388900000.0
2009-12-14 15:00:00,143.735,143.89,143.715,143.88,4904600000.0
2009-12-14 15:30:00,143.88,143.895,143.615,143.66,5556700000.0
2009-12-14 16:00:00,143.655,143.89,143.635,143.865,6422400000.0
2009-12-14 16:30:00,143.87,143.905,143.705,143.75,6905900000.0
2009-12-14 17:00:00,143.75,143.785,143.655,143.745,7050300000.0
2009-12-14 17:30:00,143.745,143.975,143.72,143.92,4612000000.0
2009-12-14 18:00:00,143.92,144.22,143.845,144.16,6837800000.0
2009-12-14 18:30:00,144.16,144.525,144.135,144.35,6909500000.0
2009-12-14 19:00:00,144.35,144.565,144.23,144.44,6513700000.0
2009-12-14 19:30:00,144.445,144.54,144.275,144.375,3908200000.0
2009-12-14 20:00:00,144.375,144.535,144.29,144.535,3341200000.0
2009-12-14 20:30:00,144.535,144.56,144.45,144.52,3020300000.0
2009-12-14 21:00:00,144.52,144.56,144.455,144.475,3341800000.0
2009-12-14 21:30:00,144.475,144.5,144.36,144.46,3096100000.0
2009-12-14 22:00:00,144.46,144.55,144.425,144.435,2955500000.0
2009-12-14 22:30:00,144.44,144.52,144.395,144.425,3014900000.0
2009-12-14 23:00:00,144.425,144.545,144.425,144.49,1253600000.0
2009-12-14 23:30:00,144.485,144.595,144.41,144.52,1008100000.0
2009-12-15 00:00:00,144.535,144.63,144.45,144.6,875500000.0
2009-12-15 00:30:00,144.605,144.64,144.545,144.575,536000000.0
2009-12-15 01:00:00,144.58,144.6,144.48,144.56,902600000.0
2009-12-15 01:30:00,144.56,144.74,144.555,144.65,831200000.0
2009-12-15 02:00:00,144.645,144.805,144.585,144.685,1911600000.0
2009-12-15 02:30:00,144.685,144.685,144.36,144.495,4247500000.0
2009-12-15 03:00:00,144.495,144.545,144.39,144.545,2157600000.0
2009-12-15 03:30:00,144.545,144.715,144.455,144.685,1753400000.0
2009-12-15 04:00:00,144.68,144.69,144.495,144.515,2574600000.0
2009-12-15 04:30:00,144.515,144.57,144.443,144.565,1530300000.0
2009-12-15 05:00:00,144.57,144.745,144.55,144.615,1509300000.0
2009-12-15 05:30:00,144.615,144.75,144.55,144.695,1676800000.0
2009-12-15 06:00:00,144.695,144.76,144.62,144.755,2175200000.0
2009-12-15 06:30:00,144.75,145.11,144.75,145.015,2792700000.0
2009-12-15 07:00:00,145.01,145.12,144.895,144.905,3225100000.0
2009-12-15 07:30:00,144.895,144.905,144.595,144.645,3157900000.0
2009-12-15 08:00:00,144.645,144.815,144.605,144.675,2206200000.0
2009-12-15 08:30:00,144.675,144.81,144.63,144.8,1909800000.0
2009-12-15 09:00:00,144.8,145.12,144.765,144.955,5853200001.0
2009-12-15 09:30:00,144.95,145.285,144.865,145.105,5396400000.0
2009-12-15 10:00:00,145.11,145.13,144.685,144.715,6865050000.0
2009-12-15 10:30:00,144.715,145.13,144.575,144.955,6893400000.0
2009-12-15 11:00:00,144.955,145.2,144.845,145.095,6791100000.0
2009-12-15 11:30:00,145.1,145.23,144.96,145.095,6605500000.0
2009-12-15 12:00:00,145.105,145.19,144.965,145.125,6417400000.0
2009-12-15 12:30:00,145.125,145.225,145.015,145.125,5879000000.0
2009-12-15 13:00:00,145.115,145.18,144.975,145.015,5207800000.0
2009-12-15 13:30:00,145.015,145.215,145.005,145.115,4512700000.0
2009-12-15 14:00:00,145.115,145.235,145.095,145.125,6012200000.0
2009-12-15 14:30:00,145.125,145.245,144.995,145.11,6962500001.0
2009-12-15 15:00:00,145.105,145.495,145.035,145.425,6656800000.0
2009-12-15 15:30:00,145.415,145.5,145.165,145.31,9110000002.0
2009-12-15 16:00:00,145.32,145.535,145.255,145.33,6984500000.0
2009-12-15 16:30:00,145.33,145.485,145.235,145.285,7502100000.0
2009-12-15 17:00:00,145.285,145.925,145.265,145.755,8276400000.0
2009-12-15 17:30:00,145.765,145.95,145.72,145.885,6581599999.0
2009-12-15 18:00:00,145.885,145.885,145.685,145.845,6408800000.0
2009-12-15 18:30:00,145.84,146.03,145.8,145.95,7515800000.0
2009-12-15 19:00:00,145.945,145.99,145.745,145.775,4944300000.0
2009-12-15 19:30:00,145.775,145.93,145.68,145.9,3567500000.0
2009-12-15 20:00:00,145.9,145.995,145.835,145.895,2846000000.0
2009-12-15 20:30:00,145.895,146.045,145.84,145.965,2581900000.0
2009-12-15 21:00:00,145.965,146.04,145.875,145.905,2695100000.0
2009-12-15 21:30:00,145.905,146.065,145.825,145.875,3745600000.0
2009-12-15 22:00:00,145.875,145.93,145.675,145.705,3386600000.0
2009-12-15 22:30:00,145.7,145.87,145.62,145.84,3000400000.0
2009-12-15 23:00:00,145.84,145.9,145.775,145.85,1208800000.0
2009-12-15 23:30:00,145.845,145.93,145.73,145.73,973400000.0
2009-12-16 00:00:00,145.73,145.82,145.65,145.82,560800000.0
2009-12-16 00:30:00,145.82,145.98,145.795,145.89,725000000.0
2009-12-16 01:00:00,145.895,145.945,145.8,145.915,495700000.0
2009-12-16 01:30:00,145.915,145.925,145.57,145.585,1588700000.0
2009-12-16 02:00:00,145.585,145.825,145.455,145.825,2910900000.0
2009-12-16 02:30:00,145.795,145.795,145.525,145.645,2970900000.0
2009-12-16 03:00:00,145.645,145.645,145.365,145.475,2642300000.0
2009-12-16 03:30:00,145.48,145.595,145.415,145.515,2053900000.0
2009-12-16 04:00:00,145.515,145.645,145.515,145.615,1259800000.0
2009-12-16 04:30:00,145.615,145.685,145.545,145.555,1415900000.0
2009-12-16 05:00:00,145.565,145.585,145.445,145.515,1558100000.0
2009-12-16 05:30:00,145.515,145.56,145.425,145.49,1429000000.0
2009-12-16 06:00:00,145.49,145.555,145.465,145.525,1629200000.0
2009-12-16 06:30:00,145.525,145.525,145.255,145.305,2698900000.0
2009-12-16 07:00:00,145.305,145.34,145.245,145.315,1580100000.0
2009-12-16 07:30:00,145.315,145.45,145.285,145.425,1507500000.0
2009-12-16 08:00:00,145.425,145.645,145.395,145.54,2471100000.0
2009-12-16 08:30:00,145.535,145.585,145.435,145.575,2780900000.0
2009-12-16 09:00:00,145.58,145.67,145.52,145.52,4240600000.0
2009-12-16 09:30:00,145.525,145.875,145.505,145.785,4844700000.0
2009-12-16 10:00:00,145.775,145.935,145.55,145.655,5466590000.0
2009-12-16 10:30:00,145.655,146.045,145.59,145.985,5773700000.0
2009-12-16 11:00:00,145.985,146.005,145.755,145.91,6507000000.0
2009-12-16 11:30:00,145.94,146.33,145.94,146.19,8098900000.0
2009-12-16 12:00:00,146.19,146.685,146.18,146.495,7329200000.0
2009-12-16 12:30:00,146.485,146.58,146.355,146.49,5347800000.0
2009-12-16 13:00:00,146.48,146.595,146.36,146.505,3839800000.0
2009-12-16 13:30:00,146.51,146.685,146.425,146.66,2347300000.0
2009-12-16 14:00:00,146.66,146.66,146.38,146.47,3569760000.0
2009-12-16 14:30:00,146.47,146.69,146.41,146.61,3144450000.0
2009-12-16 15:00:00,146.6,146.835,146.6,146.745,5038900000.0
2009-12-16 15:30:00,146.745,146.84,146.605,146.74,5603200000.0
2009-12-16 16:00:00,146.735,146.855,146.65,146.66,5175900000.0
2009-12-16 16:30:00,146.66,146.85,146.66,146.745,8039200000.0
2009-12-16 17:00:00,146.745,146.815,146.59,146.68,6519100000.0
2009-12-16 17:30:00,146.68,146.86,146.675,146.84,5833400000.0
2009-12-16 18:00:00,146.845,146.88,146.67,146.77,6396800000.0
2009-12-16 18:30:00,146.77,146.885,146.5,146.52,4280900000.0
2009-12-16 19:00:00,146.515,146.725,146.49,146.665,4438300000.0
2009-12-16 19:30:00,146.67,146.67,146.425,146.425,3750200000.0
2009-12-16 20:00:00,146.425,146.89,146.415,146.875,2845300000.0
2009-12-16 20:30:00,146.875,146.875,146.66,146.685,2585600000.0
2009-12-16 21:00:00,146.69,146.925,146.56,146.88,3461200000.0
2009-12-16 21:30:00,146.875,146.92,146.68,146.68,5042800000.0
2009-12-16 22:00:00,146.685,146.695,146.54,146.645,3575900000.0
2009-12-16 22:30:00,146.65,146.715,146.565,146.7,4388200000.0
2009-12-16 23:00:00,146.705,146.805,146.58,146.59,1698900000.0
2009-12-16 23:30:00,146.59,146.705,146.53,146.62,1024300000.0
2009-12-17 00:00:00,146.62,146.69,146.504,146.523,701500000.0
2009-12-17 00:30:00,146.585,146.645,146.551,146.625,295500000.0
2009-12-17 01:00:00,146.63,146.805,146.625,146.7,403000000.0
2009-12-17 01:30:00,146.7,146.825,146.655,146.71,770100000.0
2009-12-17 02:00:00,146.71,146.825,146.68,146.76,1246500000.0
2009-12-17 02:30:00,146.76,146.865,146.755,146.785,1528100000.0
2009-12-17 03:00:00,146.785,146.835,146.7,146.765,1811800000.0
2009-12-17 03:30:00,146.76,146.795,146.225,146.37,5239000000.0
2009-12-17 04:00:00,146.37,146.525,146.305,146.49,2753900000.0
2009-12-17 04:30:00,146.49,146.515,146.26,146.325,2558600000.0
2009-12-17 05:00:00,146.32,146.68,146.24,146.55,3163600000.0
2009-12-17 05:30:00,146.535,146.66,146.46,146.505,1846700000.0
2009-12-17 06:00:00,146.505,146.635,146.375,146.455,2258900000.0
2009-12-17 06:30:00,146.455,146.6,146.345,146.55,2902100000.0
2009-12-17 07:00:00,146.55,146.55,146.43,146.49,1480000000.0
2009-12-17 07:30:00,146.49,146.505,146.26,146.39,1640900000.0
2009-12-17 08:00:00,146.375,146.475,146.275,146.33,1711400000.0
2009-12-17 08:30:00,146.325,146.525,146.295,146.5,2062000000.0
2009-12-17 09:00:00,146.52,146.52,145.47,145.64,4921750000.0
2009-12-17 09:30:00,145.645,145.675,145.125,145.525,5254800000.0
2009-12-17 10:00:00,145.535,145.59,145.3,145.475,5163300000.0
2009-12-17 10:30:00,145.47,145.785,145.345,145.755,4992000000.0
2009-12-17 11:00:00,145.765,145.795,145.53,145.765,4670400000.0
2009-12-17 11:30:00,145.765,145.765,144.865,145.005,7684300000.0
2009-12-17 12:00:00,144.995,145.09,144.68,144.805,5113300000.0
2009-12-17 12:30:00,144.805,145.06,144.685,144.855,6280900000.0
2009-12-17 13:00:00,144.86,145.15,144.825,144.985,6857500000.0
2009-12-17 13:30:00,144.985,145.12,144.845,145.115,4483500000.0
2009-12-17 14:00:00,145.11,145.11,144.85,144.93,4768700000.0
2009-12-17 14:30:00,144.935,145.075,144.9,144.945,4841200000.0
2009-12-17 15:00:00,144.945,145.25,144.88,145.02,5131900000.0
2009-12-17 15:30:00,145.01,145.065,144.86,145.01,6825200000.0
2009-12-17 16:00:00,145.01,145.2,144.905,145.135,6946699999.0
2009-12-17 16:30:00,145.135,145.36,145.035,145.105,5720800000.0
2009-12-17 17:00:00,145.125,145.38,145.125,145.275,4481400000.0
2009-12-17 17:30:00,145.275,145.47,145.215,145.395,5177100000.0
2009-12-17 18:00:00,145.4,145.645,145.335,145.525,5616100000.0
2009-12-17 18:30:00,145.53,145.84,145.425,145.76,7332700000.0
2009-12-17 19:00:00,145.76,145.765,145.455,145.545,5510200000.0
2009-12-17 19:30:00,145.545,145.645,145.365,145.645,3860100000.0
2009-12-17 20:00:00,145.645,145.68,145.45,145.51,3379900000.0
2009-12-17 20:30:00,145.51,145.57,145.335,145.5,4443600000.0
2009-12-17 21:00:00,145.515,145.525,145.17,145.2,3452600000.0
2009-12-17 21:30:00,145.2,145.36,145.06,145.255,3675500000.0
2009-12-17 22:00:00,145.255,145.49,145.235,145.485,3367600000.0
2009-12-17 22:30:00,145.485,145.555,145.265,145.375,2254800000.0
2009-12-17 23:00:00,145.375,145.375,145.165,145.265,1318700000.0
2009-12-17 23:30:00,145.265,145.37,145.24,145.295,845200000.0
2009-12-18 00:00:00,145.295,145.475,145.29,145.33,791000000.0
2009-12-18 00:30:00,145.33,145.475,145.22,145.325,601200000.0
2009-12-18 01:00:00,145.285,145.285,144.57,144.57,2228920000.0
2009-12-18 01:30:00,144.57,145.065,144.53,144.905,1855800000.0
2009-12-18 02:00:00,144.905,145.03,144.52,144.54,2792100000.0
2009-12-18 02:30:00,144.54,144.585,143.68,144.515,3212300000.0
2009-12-18 03:00:00,144.52,144.63,144.38,144.46,1992200000.0
2009-12-18 03:30:00,144.46,144.87,144.415,144.855,2624850000.0
2009-12-18 04:00:00,144.855,145.605,144.765,145.27,3711800000.0
2009-12-18 04:30:00,145.27,145.375,145.105,145.215,2615600000.0
2009-12-18 05:00:00,145.215,145.405,144.94,145.07,1705200000.0
2009-12-18 05:30:00,145.065,145.185,144.905,145.12,2031930000.0
2009-12-18 06:00:00,145.12,145.235,145.015,145.035,1618200000.0
2009-12-18 06:30:00,145.03,145.035,144.62,144.8,1998000000.0
2009-12-18 07:00:00,144.795,145.025,144.795,144.985,1989300000.0
2009-12-18 07:30:00,144.985,145.21,144.97,145.125,2581500000.0
2009-12-18 08:00:00,145.135,145.215,144.88,145.015,2436700000.0
2009-12-18 08:30:00,145.015,145.06,144.85,144.87,2211900000.0
2009-12-18 09:00:00,144.87,145.115,144.695,144.99,4201300000.0
2009-12-18 09:30:00,144.99,145.705,144.965,145.26,4803300000.0
2009-12-18 10:00:00,145.26,146.435,145.255,146.315,9278600000.0
2009-12-18 10:30:00,146.33,146.49,146.12,146.17,7552700000.0
2009-12-18 11:00:00,146.165,146.385,145.98,146.005,4875800000.0
2009-12-18 11:30:00,146.005,146.35,145.995,146.305,6332799999.0
2009-12-18 12:00:00,146.305,146.555,146.135,146.385,7110800000.0
2009-12-18 12:30:00,146.385,146.5,146.155,146.33,3054800000.0
2009-12-18 13:00:00,146.32,146.5,146.3,146.325,4067400000.0
2009-12-18 13:30:00,146.325,146.495,146.07,146.075,5623100000.0
2009-12-18 14:00:00,146.08,146.2,145.95,146.13,7363500000.0
2009-12-18 14:30:00,146.135,146.425,146.085,146.175,6872100000.0
2009-12-18 15:00:00,146.17,146.36,146.085,146.205,5450530000.0
2009-12-18 15:30:00,146.205,146.305,146.075,146.18,5189290000.0
2009-12-18 16:00:00,146.18,146.225,146.015,146.165,6918300000.0
2009-12-18 16:30:00,146.165,146.33,146.085,146.185,7472400001.0
2009-12-18 17:00:00,146.195,146.27,145.935,146.06,7623200000.0
2009-12-18 17:30:00,146.06,146.32,145.915,145.995,8791999999.0
2009-12-18 18:00:00,145.995,145.995,145.38,145.4,7504800000.0
2009-12-18 18:30:00,145.4,145.54,145.215,145.485,7128500000.0
2009-12-18 19:00:00,145.485,145.655,145.33,145.545,4985200000.0
2009-12-18 19:30:00,145.545,145.93,145.515,145.895,5656000000.0
2009-12-18 20:00:00,145.89,145.92,145.66,145.7,5760500001.0
2009-12-18 20:30:00,145.7,145.79,145.59,145.615,4235800000.0
2009-12-18 21:00:00,145.61,145.645,145.46,145.565,4177799999.0
2009-12-18 21:30:00,145.565,145.795,145.55,145.77,3162900000.0
2009-12-18 22:00:00,145.75,145.89,145.735,145.845,2207700000.0
2009-12-18 22:30:00,145.84,145.88,145.725,145.8,2237900000.0
2009-12-18 23:00:00,145.8,145.995,145.785,145.965,1522200000.0
2009-12-18 23:30:00,145.965,146.23,145.95,146.1,1680700000.0
2009-12-21 00:00:00,145.34,146.046,145.34,146.01,740300000.0
2009-12-21 00:30:00,146.0,146.235,145.87,145.92,1290800000.0
2009-12-21 01:00:00,145.92,146.03,145.805,145.855,1524100000.0
2009-12-21 01:30:00,145.855,145.88,145.69,145.845,1392600000.0
2009-12-21 02:00:00,145.845,145.995,145.775,145.935,2893200000.0
2009-12-21 02:30:00,145.93,146.13,145.835,145.99,2321800000.0
2009-12-21 03:00:00,145.99,146.1,145.88,146.025,2416400000.0
2009-12-21 03:30:00,146.025,146.135,145.94,145.985,3049900000.0
2009-12-21 04:00:00,145.985,146.045,145.795,145.985,1705700000.0
2009-12-21 04:30:00,145.98,146.085,145.925,146.085,1266500000.0
2009-12-21 05:00:00,146.075,146.15,146.005,146.075,1342000000.0
2009-12-21 05:30:00,146.065,146.135,145.985,146.005,1291500000.0
2009-12-21 06:00:00,146.02,146.025,145.795,145.85,1377000000.0
2009-12-21 06:30:00,145.855,145.945,145.805,145.83,1610900000.0
2009-12-21 07:00:00,145.83,145.87,145.75,145.87,1565520000.0
2009-12-21 07:30:00,145.87,145.885,145.74,145.78,2068500000.0
2009-12-21 08:00:00,145.795,146.055,145.74,146.015,2754600000.0
2009-12-21 08:30:00,146.015,146.06,145.755,145.97,2403500000.0
2009-12-21 09:00:00,145.965,146.065,145.885,145.885,3077300000.0
2009-12-21 09:30:00,145.885,146.06,145.82,146.02,2372700000.0
2009-12-21 10:00:00,145.995,146.03,145.8,145.895,4308500000.0
2009-12-21 10:30:00,145.89,146.085,145.85,146.015,4882800000.0
2009-12-21 11:00:00,146.0,146.0,145.465,145.66,5778500000.0
2009-12-21 11:30:00,145.66,145.895,145.565,145.875,5545200000.0
2009-12-21 12:00:00,145.875,145.905,145.735,145.765,5599900000.0
2009-12-21 12:30:00,145.765,145.93,145.745,145.825,4682600000.0
2009-12-21 13:00:00,145.825,145.955,145.665,145.775,5715600001.0
2009-12-21 13:30:00,145.775,146.07,145.765,145.975,4418000000.0
2009-12-21 14:00:00,145.975,146.04,145.75,145.785,4546300000.0
2009-12-21 14:30:00,145.785,145.85,145.525,145.75,5594600000.0
2009-12-21 15:00:00,145.745,145.935,145.725,145.795,5571500000.0
2009-12-21 15:30:00,145.785,145.88,145.675,145.815,6210500000.0
2009-12-21 16:00:00,145.825,146.245,145.825,146.195,7307999999.0
2009-12-21 16:30:00,146.195,146.42,145.96,146.13,7862999999.0
2009-12-21 17:00:00,146.13,146.275,146.06,146.205,7775900000.0
2009-12-21 17:30:00,146.21,146.31,146.03,146.1,5744200000.0
2009-12-21 18:00:00,146.1,146.165,146.015,146.13,5623300000.0
2009-12-21 18:30:00,146.13,146.275,146.02,146.245,4476900000.0
2009-12-21 19:00:00,146.25,146.305,146.205,146.235,4109800000.0
2009-12-21 19:30:00,146.235,146.26,146.145,146.255,3027900000.0
2009-12-21 20:00:00,146.27,146.42,146.155,146.38,4101300000.0
2009-12-21 20:30:00,146.38,146.4,146.295,146.37,3772600000.0
2009-12-21 21:00:00,146.375,146.435,146.27,146.385,4012999999.0
2009-12-21 21:30:00,146.39,146.48,146.24,146.38,3371500000.0
2009-12-21 22:00:00,146.38,146.38,146.175,146.255,4203400000.0
2009-12-21 22:30:00,146.255,146.385,146.255,146.305,1198460000.0
2009-12-21 23:00:00,146.305,146.385,146.215,146.325,808570000.0
2009-12-21 23:30:00,146.325,146.345,146.165,146.165,1017550000.0
2009-12-22 00:00:00,146.17,146.27,146.09,146.165,700570000.0
2009-12-22 00:30:00,146.165,146.335,146.135,146.31,1055200000.0
2009-12-22 01:00:00,146.31,146.34,146.16,146.195,1467500000.0
2009-12-22 01:30:00,146.19,146.235,146.06,146.2,1891900000.0
2009-12-22 02:00:00,146.2,146.34,146.165,146.26,2939300000.0
2009-12-22 02:30:00,146.26,146.375,146.02,146.37,3755600000.0
2009-12-22 03:00:00,146.375,147.045,146.355,146.85,3864200000.0
2009-12-22 03:30:00,146.85,146.995,146.675,146.715,2853500000.0
2009-12-22 04:00:00,146.71,146.82,146.585,146.635,2635300000.0
2009-12-22 04:30:00,146.635,146.81,146.605,146.735,2533900000.0
2009-12-22 05:00:00,146.735,146.765,146.645,146.685,1748800000.0
2009-12-22 05:30:00,146.685,146.755,146.635,146.725,1182300000.0
2009-12-22 06:00:00,146.725,146.755,146.645,146.71,1102000000.0
2009-12-22 06:30:00,146.715,146.78,146.66,146.73,945400000.0
2009-12-22 07:00:00,146.735,146.765,146.59,146.645,1173800000.0
2009-12-22 07:30:00,146.645,146.715,146.565,146.645,1264100000.0
2009-12-22 08:00:00,146.645,146.67,146.545,146.625,1501000000.0
2009-12-22 08:30:00,146.625,146.695,146.425,146.475,5103560000.0
2009-12-22 09:00:00,146.48,146.765,146.465,146.675,4210700000.0
2009-12-22 09:30:00,146.675,146.755,146.435,146.545,4434200000.0
2009-12-22 10:00:00,146.55,146.775,146.545,146.685,5156000000.0
2009-12-22 10:30:00,146.685,146.775,146.61,146.775,5541600000.0
2009-12-22 11:00:00,146.76,146.76,146.3,146.3,4268550000.0
2009-12-22 11:30:00,146.3,146.445,146.12,146.235,6813000000.0
2009-12-22 12:00:00,146.245,146.255,146.025,146.04,6836899999.0
2009-12-22 12:30:00,146.04,146.27,146.015,146.24,6096600000.0
2009-12-22 13:00:00,146.245,146.325,146.155,146.295,3523800000.0
2009-12-22 13:30:00,146.295,146.465,146.11,146.445,7304800000.0
2009-12-22 14:00:00,146.445,146.54,146.345,146.35,4461840000.0
2009-12-22 14:30:00,146.35,146.615,146.31,146.595,5009480000.0
2009-12-22 15:00:00,146.595,146.6,146.35,146.4,8523050000.0
2009-12-22 15:30:00,146.4,146.4,146.095,146.355,9765199999.0
2009-12-22 16:00:00,146.36,146.5,146.345,146.48,6605500000.0
2009-12-22 16:30:00,146.48,146.54,146.38,146.465,7038900000.0
2009-12-22 17:00:00,146.475,146.625,146.355,146.595,6633500000.0
2009-12-22 17:30:00,146.595,146.615,146.22,146.235,6772500000.0
2009-12-22 18:00:00,146.235,146.36,146.19,146.32,4985500000.0
2009-12-22 18:30:00,146.31,146.32,146.145,146.25,5801800000.0
2009-12-22 19:00:00,146.26,146.49,146.225,146.46,4654500000.0
2009-12-22 19:30:00,146.46,146.62,146.41,146.55,4293200000.0
2009-12-22 20:00:00,146.555,146.58,146.485,146.525,3018200000.0
2009-12-22 20:30:00,146.525,146.635,146.505,146.56,3533100000.0
2009-12-22 21:00:00,146.565,146.675,146.565,146.635,2664600000.0
2009-12-22 21:30:00,146.63,146.675,146.525,146.54,3301200000.0
2009-12-22 22:00:00,146.545,146.655,146.545,146.605,4227400000.0
2009-12-22 22:30:00,146.61,146.675,146.575,146.625,2884300000.0
2009-12-22 23:00:00,146.635,146.695,146.575,146.635,940600000.0
2009-12-22 23:30:00,146.635,146.65,146.465,146.48,926100000.0
2009-12-23 00:00:00,146.48,146.58,146.41,146.425,466100000.0
2009-12-23 00:30:00,146.435,146.595,146.425,146.545,468600000.0
2009-12-23 01:00:00,146.545,146.595,146.452,146.57,650400000.0
2009-12-23 01:30:00,146.565,146.615,146.478,146.615,1281100000.0
2009-12-23 02:00:00,146.615,146.67,146.525,146.555,1153800000.0
2009-12-23 02:30:00,146.555,146.575,146.43,146.49,11872110000.0
2009-12-23 03:00:00,146.49,146.49,146.26,146.345,848400000.0
2009-12-23 03:30:00,146.335,146.38,146.215,146.215,838200000.0
2009-12-23 04:00:00,146.215,146.35,146.21,146.335,1389700000.0
2009-12-23 04:30:00,146.335,146.37,146.225,146.275,964900000.0
2009-12-23 05:00:00,146.275,146.405,146.2,146.335,1644500000.0
2009-12-23 05:30:00,146.335,146.34,146.21,146.275,769400000.0
2009-12-23 06:00:00,146.275,146.34,146.205,146.215,1009300000.0
2009-12-23 06:30:00,146.215,146.315,146.177,146.285,696400000.0
2009-12-23 07:00:00,146.275,146.36,146.23,146.315,726600000.0
2009-12-23 07:30:00,146.315,146.38,146.245,146.325,654100000.0
2009-12-23 08:00:00,146.345,146.38,146.195,146.275,1114300000.0
2009-12-23 08:30:00,146.275,146.325,146.225,146.265,1721300000.0
2009-12-23 09:00:00,146.26,146.35,146.225,146.27,2239600000.0
2009-12-23 09:30:00,146.28,146.355,146.185,146.3,2643400000.0
2009-12-23 10:00:00,146.3,146.38,146.095,146.345,4696000000.0
2009-12-23 10:30:00,146.345,146.4,146.22,146.36,4333800000.0
2009-12-23 11:00:00,146.365,146.39,146.195,146.315,4183700000.0
2009-12-23 11:30:00,146.315,146.52,146.2,146.375,4013300000.0
2009-12-23 12:00:00,146.36,146.49,146.29,146.395,2868700000.0
2009-12-23 12:30:00,146.395,146.725,146.345,146.38,3881600000.0
2009-12-23 13:00:00,146.375,146.515,146.265,146.38,3796800000.0
2009-12-23 13:30:00,146.38,146.54,146.38,146.47,3666400000.0
2009-12-23 14:00:00,146.465,146.495,146.27,146.325,3626700000.0
2009-12-23 14:30:00,146.325,146.53,146.305,146.35,3953200000.0
2009-12-23 15:00:00,146.35,146.495,146.205,146.28,4967900000.0
2009-12-23 15:30:00,146.28,146.355,146.2,146.295,3964200000.0
2009-12-23 16:00:00,146.29,146.355,146.165,146.22,5298300000.0
2009-12-23 16:30:00,146.22,146.32,146.16,146.285,5872500000.0
2009-12-23 17:00:00,146.275,146.275,145.76,145.925,6435400000.0
2009-12-23 17:30:00,145.94,146.15,145.905,146.01,4392900000.0
2009-12-23 18:00:00,146.01,146.02,145.765,145.815,3766500000.0
2009-12-23 18:30:00,145.815,146.065,145.775,146.015,3289500000.0
2009-12-23 19:00:00,146.03,146.07,145.885,145.92,2541000000.0
2009-12-23 19:30:00,145.915,146.145,145.875,145.965,2058300000.0
2009-12-23 20:00:00,145.97,146.135,145.96,146.08,1788200000.0
2009-12-23 20:30:00,146.085,146.235,146.045,146.165,1383500000.0
2009-12-23 21:00:00,146.165,146.185,146.095,146.185,1235100000.0
2009-12-23 21:30:00,146.185,146.285,146.17,146.255,1529200000.0
2009-12-23 22:00:00,146.25,146.29,146.185,146.29,1412700000.0
2009-12-23 22:30:00,146.28,146.32,146.225,146.27,1572730000.0
2009-12-23 23:00:00,146.27,146.32,146.205,146.24,533200000.0
2009-12-23 23:30:00,146.24,146.255,146.06,146.18,694200000.0
2009-12-24 00:00:00,146.14,146.325,146.14,146.155,838900000.0
2009-12-24 00:30:00,146.155,146.265,146.055,146.155,1023100000.0
2009-12-24 01:00:00,146.155,146.26,146.155,146.23,632300000.0
2009-12-24 01:30:00,146.23,146.315,146.19,146.29,1056700000.0
2009-12-24 02:00:00,146.27,146.325,146.14,146.25,1743600000.0
2009-12-24 02:30:00,146.25,146.365,146.2,146.335,2675700000.0
2009-12-24 03:00:00,146.335,146.41,146.215,146.245,1879700000.0
2009-12-24 03:30:00,146.245,146.42,146.21,146.415,2250700000.0
2009-12-24 04:00:00,146.415,146.435,146.255,146.315,2295500000.0
2009-12-24 04:30:00,146.305,146.415,146.26,146.375,1787600000.0
2009-12-24 05:00:00,146.355,146.355,146.215,146.255,1748700000.0
2009-12-24 05:30:00,146.255,146.295,146.105,146.295,1241900000.0
2009-12-24 06:00:00,146.295,146.31,146.165,146.205,1934400000.0
2009-12-24 06:30:00,146.205,146.235,146.02,146.105,1889500000.0
2009-12-24 07:00:00,146.105,146.145,146.075,146.105,1497900000.0
2009-12-24 07:30:00,146.1,146.115,145.875,145.97,2063800000.0
2009-12-24 08:00:00,145.97,146.145,145.955,145.985,2506700000.0
2009-12-24 08:30:00,145.985,146.075,145.895,145.965,1895200000.0
2009-12-24 09:00:00,145.97,146.11,145.89,145.925,2200500000.0
2009-12-24 09:30:00,145.925,146.02,145.855,146.0,2532200000.0
2009-12-24 10:00:00,146.0,146.12,145.75,145.84,3330500000.0
2009-12-24 10:30:00,145.84,146.045,145.84,145.93,2423300000.0
2009-12-24 11:00:00,145.925,145.935,145.705,145.84,3151600000.0
2009-12-24 11:30:00,145.835,145.94,145.78,145.88,3277400000.0
2009-12-24 12:00:00,145.88,146.195,145.86,145.9,2951900000.0
2009-12-24 12:30:00,145.915,146.04,145.84,145.97,2569700000.0
2009-12-24 13:00:00,145.97,146.215,145.96,146.195,2576200000.0
2009-12-24 13:30:00,146.195,146.3,146.0,146.02,1876100000.0
2009-12-24 14:00:00,146.02,146.11,145.93,146.04,2035700000.0
2009-12-24 14:30:00,146.04,146.34,146.0,146.165,3235100000.0
2009-12-24 15:00:00,146.16,146.235,146.075,146.14,2671400000.0
2009-12-24 15:30:00,146.105,146.375,146.05,146.195,2563500000.0
2009-12-24 16:00:00,146.195,146.225,146.08,146.185,1971200000.0
2009-12-24 16:30:00,146.19,146.265,146.135,146.23,2194200000.0
2009-12-24 17:00:00,146.23,146.345,146.215,146.27,1696800000.0
2009-12-24 17:30:00,146.265,146.285,146.155,146.18,1679100000.0
2009-12-24 18:00:00,146.18,146.22,146.095,146.14,1456200000.0
2009-12-24 18:30:00,146.135,146.16,146.025,146.13,975100000.0
2009-12-24 19:00:00,146.145,146.18,146.075,146.08,1085000000.0
2009-12-24 19:30:00,146.07,146.2,146.035,146.135,1575000000.0
2009-12-24 20:00:00,146.12,146.135,146.05,146.1,1154300000.0
2009-12-24 20:30:00,146.095,146.11,145.66,145.86,700900000.0
2009-12-24 21:00:00,145.875,145.91,145.7,145.815,1009000000.0
2009-12-24 21:30:00,145.794,146.085,145.75,146.085,941200000.0
2009-12-24 22:00:00,146.085,146.14,145.965,146.02,554500000.0
2009-12-24 22:30:00,146.06,146.105,145.98,146.005,992500000.0
2009-12-24 23:00:00,146.005,146.11,145.97,146.01,685000000.0
2009-12-24 23:30:00,146.01,146.135,145.94,146.085,874500000.0
2009-12-25 00:00:00,146.055,146.206,145.915,146.139,2760400000.0
2009-12-25 00:30:00,146.139,146.283,146.03,146.195,4077500000.0
2009-12-25 01:00:00,146.196,146.263,145.916,145.968,3495900000.0
2009-12-25 01:30:00,145.928,146.1,145.763,145.997,2950300000.0
2009-12-25 02:00:00,146.001,146.133,145.953,146.103,1200300000.0
2009-12-25 02:30:00,146.095,146.345,145.999,146.208,866120000.0
2009-12-25 03:00:00,146.19,146.295,146.026,146.058,837420000.0
2009-12-25 03:30:00,146.024,146.126,145.911,145.931,861420000.0
2009-12-25 04:00:00,145.95,146.132,145.896,146.044,1474040000.0
2009-12-25 04:30:00,146.036,146.274,145.988,146.18,1702960000.0
2009-12-25 05:00:00,146.245,146.298,146.096,146.13,2287080000.0
2009-12-25 05:30:00,146.13,146.162,146.02,146.075,2963470000.0
2009-12-25 06:00:00,146.107,146.174,146.025,146.061,2755150000.0
2009-12-25 06:30:00,146.074,146.102,145.943,146.06,2274890000.0
2009-12-25 07:00:00,146.065,146.119,145.95,145.962,2999450000.0
2009-12-25 07:30:00,145.952,146.19,145.921,145.987,2756530000.0
2009-12-25 08:00:00,146.032,146.148,145.96,146.083,3341940000.0
2009-12-25 08:30:00,146.125,146.387,146.026,146.152,3920070000.0
2009-12-25 09:00:00,146.07,146.189,146.029,146.117,4510060000.0
2009-12-25 09:30:00,146.078,146.173,145.86,145.959,5503590000.0
2009-12-25 10:00:00,145.871,146.034,145.658,145.674,7182040000.0
2009-12-25 10:30:00,145.673,145.771,145.663,145.747,7493460000.0
2009-12-25 11:00:00,145.734,145.763,145.722,145.748,6450400000.0
2009-12-25 11:30:00,145.748,145.761,145.471,145.483,6000809999.0
2009-12-25 12:00:00,145.48,145.517,145.437,145.47,7757180000.0
2009-12-25 12:30:00,145.469,145.506,145.455,145.47,7646490000.0
2009-12-25 13:00:00,145.467,145.49,145.461,145.478,5365040000.0
2009-12-25 13:30:00,145.478,145.495,145.459,145.468,4816870000.0
2009-12-25 14:00:00,145.464,145.492,145.455,145.476,6183720000.0
2009-12-25 14:30:00,145.48,145.49,145.459,145.48,4357740000.0
2009-12-25 15:00:00,145.468,145.49,145.455,145.478,5732200000.0
2009-12-25 15:30:00,145.467,145.495,145.454,145.481,6276540000.0
2009-12-25 16:00:00,145.48,145.494,145.432,145.485,5949470000.0
2009-12-25 16:30:00,145.463,145.494,145.454,145.475,5366640000.0
2009-12-25 17:00:00,145.49,145.499,145.456,145.47,5619570000.0
2009-12-25 17:30:00,145.473,145.497,145.452,145.481,5458550000.0
2009-12-25 18:00:00,145.478,145.68,145.46,145.657,5139960000.0
2009-12-25 18:30:00,145.657,145.76,145.636,145.749,4590230000.0
2009-12-25 19:00:00,145.748,146.115,145.744,146.08,3754940000.0
2009-12-25 19:30:00,146.07,146.113,146.032,146.068,2261610000.0
2009-12-25 20:00:00,146.078,146.12,146.04,146.12,2355120000.0
2009-12-25 20:30:00,146.07,146.118,146.028,146.089,1984000000.0
2009-12-25 21:00:00,146.074,146.115,146.035,146.069,1432720000.0
2009-12-25 21:30:00,146.072,146.124,146.038,146.059,1832180000.0
2009-12-25 22:00:00,146.07,146.129,146.032,146.072,1829540000.0
2009-12-25 22:30:00,146.068,146.13,146.033,146.079,2370440000.0
2009-12-25 23:00:00,146.069,146.09,146.055,146.077,3314560000.0
2009-12-25 23:30:00,146.08,146.086,146.056,146.063,3171700000.0
2009-12-28 00:00:00,146.02,146.21,145.955,146.16,734200000.0
2009-12-28 00:30:00,146.16,146.16,146.014,146.08,754900000.0
2009-12-28 01:00:00,146.08,146.08,145.9,145.995,1294700000.0
2009-12-28 01:30:00,145.995,146.045,145.785,145.86,1724600000.0
2009-12-28 02:00:00,145.86,145.97,145.83,145.92,3305400000.0
2009-12-28 02:30:00,145.935,146.235,145.89,146.035,3267900000.0
2009-12-28 03:00:00,146.05,146.115,145.935,146.015,2746900000.0
2009-12-28 03:30:00,146.005,146.075,145.92,146.06,1898800000.0
2009-12-28 04:00:00,146.06,146.095,145.97,145.985,1288400000.0
2009-12-28 04:30:00,146.0,146.11,145.96,146.015,1254200000.0
2009-12-28 05:00:00,146.015,146.125,146.0,146.045,943900000.0
2009-12-28 05:30:00,146.045,146.135,145.975,146.075,877600000.0
2009-12-28 06:00:00,146.075,146.145,145.985,146.09,1101600000.0
2009-12-28 06:30:00,146.09,146.145,146.075,146.13,889400000.0
2009-12-28 07:00:00,146.13,146.195,146.105,146.135,910100000.0
2009-12-28 07:30:00,146.135,146.175,146.095,146.14,764600000.0
2009-12-28 08:00:00,146.135,146.22,146.005,146.09,1563000000.0
2009-12-28 08:30:00,146.095,146.14,145.97,146.085,1337200000.0
2009-12-28 09:00:00,146.075,146.1,145.95,146.035,2105600000.0
2009-12-28 09:30:00,146.025,146.105,145.935,146.005,2224800000.0
2009-12-28 10:00:00,146.0,146.185,145.985,146.075,2236500000.0
2009-12-28 10:30:00,146.065,146.185,146.03,146.165,1536300000.0
2009-12-28 11:00:00,146.17,146.285,146.125,146.275,2497200000.0
2009-12-28 11:30:00,146.275,146.325,146.18,146.2,1486100000.0
2009-12-28 12:00:00,146.2,146.295,146.155,146.21,1182500000.0
2009-12-28 12:30:00,146.22,146.26,146.135,146.235,1753200000.0
2009-12-28 13:00:00,146.235,146.325,146.19,146.28,1426200000.0
2009-12-28 13:30:00,146.305,146.375,146.225,146.225,1384300000.0
2009-12-28 14:00:00,146.225,146.28,146.165,146.235,1791500000.0
2009-12-28 14:30:00,146.25,146.29,146.17,146.23,2099700000.0
2009-12-28 15:00:00,146.23,146.34,146.185,146.31,3386800000.0
2009-12-28 15:30:00,146.305,146.46,146.275,146.445,2792500000.0
2009-12-28 16:00:00,146.44,146.475,146.33,146.44,2353900000.0
2009-12-28 16:30:00,146.43,146.46,146.235,146.3,2820300000.0
2009-12-28 17:00:00,146.3,146.595,146.285,146.5,3000600000.0
2009-12-28 17:30:00,146.5,146.685,146.495,146.62,3316600000.0
2009-12-28 18:00:00,146.62,146.65,146.505,146.525,1879000000.0
2009-12-28 18:30:00,146.53,146.555,146.44,146.505,1199000000.0
2009-12-28 19:00:00,146.505,146.53,146.41,146.48,1544200000.0
2009-12-28 19:30:00,146.475,146.625,146.435,146.525,1524200000.0
2009-12-28 20:00:00,146.525,146.615,146.47,146.525,1786100000.0
2009-12-28 20:30:00,146.525,146.6,146.51,146.525,950700000.0
2009-12-28 21:00:00,146.52,146.635,146.52,146.59,2320200000.0
2009-12-28 21:30:00,146.59,146.645,146.54,146.58,1181400000.0
2009-12-28 22:00:00,146.585,146.585,146.52,146.53,640000000.0
2009-12-28 22:30:00,146.53,146.65,146.515,146.615,1179700000.0
2009-12-28 23:00:00,146.61,146.65,146.575,146.615,1055700000.0
2009-12-28 23:30:00,146.615,146.655,146.585,146.595,827400000.0
2009-12-29 00:00:00,146.595,146.67,146.542,146.625,820400000.0
2009-12-29 00:30:00,146.625,146.705,146.585,146.665,329600000.0
2009-12-29 01:00:00,146.66,146.725,146.62,146.65,462100000.0
2009-12-29 01:30:00,146.645,146.72,146.645,146.705,718700000.0
2009-12-29 02:00:00,146.71,146.765,146.62,146.725,2013100000.0
2009-12-29 02:30:00,146.72,146.815,146.695,146.73,2184900000.0
2009-12-29 03:00:00,146.72,146.76,146.695,146.73,1196400000.0
2009-12-29 03:30:00,146.73,146.805,146.715,146.785,1345400000.0
2009-12-29 04:00:00,146.78,146.85,146.69,146.715,1479000000.0
2009-12-29 04:30:00,146.715,146.75,146.653,146.7,607900000.0
2009-12-29 05:00:00,146.7,146.765,146.655,146.735,1053700000.0
2009-12-29 05:30:00,146.735,146.795,146.715,146.775,814600000.0
2009-12-29 06:00:00,146.775,146.78,146.71,146.765,1307400000.0
2009-12-29 06:30:00,146.77,146.86,146.735,146.835,1323600000.0
2009-12-29 07:00:00,146.83,146.85,146.725,146.735,1407800000.0
2009-12-29 07:30:00,146.735,146.815,146.735,146.76,1287700000.0
2009-12-29 08:00:00,146.76,146.89,146.755,146.88,1875500000.0
2009-12-29 08:30:00,146.88,146.915,146.815,146.89,2265800000.0
2009-12-29 09:00:00,146.89,146.945,146.785,146.87,3502870000.0
2009-12-29 09:30:00,146.87,147.075,146.84,146.965,4362400000.0
2009-12-29 10:00:00,146.965,147.13,146.92,147.055,5867400000.0
2009-12-29 10:30:00,147.05,147.13,146.95,146.955,4736500000.0
2009-12-29 11:00:00,146.955,147.09,146.89,146.985,4002700000.0
2009-12-29 11:30:00,146.985,147.045,146.825,146.84,3980300000.0
2009-12-29 12:00:00,146.845,146.845,146.615,146.75,5255300000.0
2009-12-29 12:30:00,146.755,146.845,146.73,146.775,4809500000.0
2009-12-29 13:00:00,146.775,146.845,146.63,146.775,3909700000.0
2009-12-29 13:30:00,146.775,146.835,146.67,146.675,4588200000.0
2009-12-29 14:00:00,146.67,146.76,146.615,146.625,4295900000.0
2009-12-29 14:30:00,146.625,146.835,146.595,146.815,4362500000.0
2009-12-29 15:00:00,146.82,146.88,146.645,146.79,5634400000.0
2009-12-29 15:30:00,146.79,146.965,146.77,146.925,4383600000.0
2009-12-29 16:00:00,146.915,147.05,146.79,146.87,4876400000.0
2009-12-29 16:30:00,146.875,146.995,146.845,146.9,6264999999.0
2009-12-29 17:00:00,146.9,146.935,146.695,146.8,5591900000.0
2009-12-29 17:30:00,146.8,146.83,146.55,146.66,6281500000.0
2009-12-29 18:00:00,146.665,146.77,145.985,146.11,8780399999.0
2009-12-29 18:30:00,146.115,146.195,146.005,146.11,6070300000.0
2009-12-29 19:00:00,146.115,146.545,146.065,146.345,4468100000.0
2009-12-29 19:30:00,146.345,146.57,146.345,146.555,4089200000.0
2009-12-29 20:00:00,146.55,146.57,146.395,146.405,3418300000.0
2009-12-29 20:30:00,146.405,146.505,146.235,146.285,4692900000.0
2009-12-29 21:00:00,146.285,146.34,146.17,146.265,1887700000.0
2009-12-29 21:30:00,146.265,146.355,146.195,146.2,3258500000.0
2009-12-29 22:00:00,146.2,146.355,146.195,146.29,1435900000.0
2009-12-29 22:30:00,146.29,146.39,146.27,146.315,1811000000.0
2009-12-29 23:00:00,146.32,146.325,146.21,146.3,887900000.0
2009-12-29 23:30:00,146.305,146.305,146.175,146.285,714900000.0
2009-12-30 00:00:00,146.275,146.29,146.185,146.24,595900000.0
2009-12-30 00:30:00,146.24,146.325,146.13,146.32,345300000.0
2009-12-30 01:00:00,146.31,146.31,146.165,146.235,667100000.0
2009-12-30 01:30:00,146.22,146.375,146.194,146.26,1570300000.0
2009-12-30 02:00:00,146.26,146.35,146.175,146.26,1744700000.0
2009-12-30 02:30:00,146.26,146.45,146.13,146.37,2689400000.0
2009-12-30 03:00:00,146.38,146.4,146.19,146.39,2184900000.0
2009-12-30 03:30:00,146.385,146.445,146.34,146.415,1738300000.0
2009-12-30 04:00:00,146.415,146.55,146.365,146.405,2290500000.0
2009-12-30 04:30:00,146.4,146.425,146.345,146.345,1798000000.0
2009-12-30 05:00:00,146.35,146.515,146.32,146.495,1748000000.0
2009-12-30 05:30:00,146.495,146.575,146.395,146.485,1493000000.0
2009-12-30 06:00:00,146.48,146.505,146.38,146.42,1491600000.0
2009-12-30 06:30:00,146.43,146.495,146.355,146.395,1669600000.0
2009-12-30 07:00:00,146.39,146.46,146.38,146.445,1231300000.0
2009-12-30 07:30:00,146.44,146.51,146.23,146.255,1964600000.0
2009-12-30 08:00:00,146.255,146.35,146.13,146.225,2419400000.0
2009-12-30 08:30:00,146.225,146.435,146.225,146.43,2504400000.0
2009-12-30 09:00:00,146.43,146.495,146.245,146.435,4129300000.0
2009-12-30 09:30:00,146.445,146.58,146.395,146.565,2747700000.0
2009-12-30 10:00:00,146.57,146.585,146.295,146.32,3904900000.0
2009-12-30 10:30:00,146.32,146.415,146.21,146.275,3645700000.0
2009-12-30 11:00:00,146.27,146.33,146.2,146.265,2879800000.0
2009-12-30 11:30:00,146.265,146.29,146.125,146.235,3931400000.0
2009-12-30 12:00:00,146.235,146.335,146.135,146.145,4184500000.0
2009-12-30 12:30:00,146.145,146.22,146.095,146.205,3538500000.0
2009-12-30 13:00:00,146.205,146.29,146.11,146.115,3546100000.0
2009-12-30 13:30:00,146.115,146.27,146.05,146.22,3679900000.0
2009-12-30 14:00:00,146.225,146.4,146.18,146.325,4418000000.0
2009-12-30 14:30:00,146.325,146.45,146.29,146.375,2687800000.0
2009-12-30 15:00:00,146.375,146.715,146.285,146.64,3659500000.0
2009-12-30 15:30:00,146.65,146.885,146.605,146.84,4412900000.0
2009-12-30 16:00:00,146.845,147.005,146.755,146.93,4413400000.0
2009-12-30 16:30:00,146.93,147.375,146.86,147.375,5122600000.0
2009-12-30 17:00:00,147.37,147.795,147.205,147.765,5134500000.0
2009-12-30 17:30:00,147.765,148.425,147.75,148.355,5969900000.0
2009-12-30 18:00:00,148.36,148.705,148.195,148.505,4540700000.0
2009-12-30 18:30:00,148.51,148.82,148.49,148.705,3721200000.0
2009-12-30 19:00:00,148.705,148.95,148.66,148.745,3305900000.0
2009-12-30 19:30:00,148.745,148.75,148.36,148.36,2871100000.0
2009-12-30 20:00:00,148.355,148.675,148.3,148.525,2910900000.0
2009-12-30 20:30:00,148.525,148.575,148.36,148.55,1575700000.0
2009-12-30 21:00:00,148.55,148.56,148.475,148.515,1094800000.0
2009-12-30 21:30:00,148.52,148.58,148.455,148.565,2070800000.0
2009-12-30 22:00:00,148.58,148.63,148.485,148.595,1658200000.0
2009-12-30 22:30:00,148.61,148.625,148.475,148.605,1352700000.0
2009-12-30 23:00:00,148.605,148.62,148.49,148.585,655600000.0
2009-12-30 23:30:00,148.595,148.64,148.555,148.575,700300000.0
2009-12-31 00:00:00,148.575,148.585,148.53,148.575,38000000.0
